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 | ₩48,762 | ₩48,762 | ₩48,494 | ₩48,671 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,548 | ₩48,548 | ₩47,886 | ₩48,135 | -0.85% | 1.2만 |
| 2026.10.07 | ₩48,989 | ₩49,241 | ₩48,989 | ₩49,155 | +0.34% | 2.4천 |
| 2026.10.06 | ₩49,872 | ₩49,925 | ₩49,741 | ₩49,747 | -0.25% | 9.9천 |
| 2026.10.05 | ₩49,979 | ₩50,146 | ₩49,965 | ₩50,104 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,377 | ₩49,470 | ₩49,377 | ₩49,470 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,016 | ₩49,083 | ₩48,842 | ₩49,075 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,003 | ₩49,003 | ₩48,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,914 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,404 | ₩49,404 | ₩49,123 | ₩49,281 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,190 | ₩49,297 | ₩48,722 | ₩49,166 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,564 | ₩49,818 | ₩49,484 | ₩49,726 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,350 | ₩49,417 | ₩49,118 | ₩49,231 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,698 | ₩49,718 | ₩49,491 | ₩49,523 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,513 | ₩50,594 | ₩50,313 | ₩50,523 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,126 | ₩50,319 | ₩50,126 | ₩50,319 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,728 | ₩49,007 | ₩48,728 | ₩49,007 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,795 | ₩48,957 | ₩48,628 | ₩48,896 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,267 | ₩48,387 | ₩47,871 | ₩47,871 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,053 | ₩48,147 | ₩47,907 | ₩47,920 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,174 | ₩48,434 | ₩48,033 | ₩48,210 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,257 | ₩49,404 | ₩49,257 | ₩49,377 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,109 | ₩49,109 | ₩48,773 | ₩48,785 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩49,979 | ₩50,175 | ₩49,818 | ₩49,888 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,179 | ₩50,259 | ₩50,017 | ₩50,017 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,457 | ₩49,967 | ₩49,457 | ₩49,967 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,190 | ₩49,203 | ₩49,096 | ₩49,127 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩48,956 | ₩49,016 | ₩48,882 | ₩48,957 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,109 | ₩49,130 | ₩48,662 | ₩48,778 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,043 | ₩49,043 | ₩48,862 | ₩48,988 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,283 | ₩49,283 | ₩48,909 | ₩48,954 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,116 | ₩49,250 | ₩49,116 | ₩49,250 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩48,962 | ₩49,055 | ₩48,902 | ₩48,962 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,748 | ₩48,949 | ₩48,748 | ₩48,920 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,020 | ₩48,187 | ₩48,013 | ₩48,088 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩48,978 | ₩49,083 | ₩48,886 | ₩48,886 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,575 | ₩48,655 | ₩48,441 | ₩48,593 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,374 | ₩48,401 | ₩48,133 | ₩48,263 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,194 | ₩48,207 | ₩47,801 | ₩47,953 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,364 | ₩49,618 | ₩49,274 | ₩49,274 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,003 | ₩49,003 | ₩48,722 | ₩48,769 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,508 | ₩48,909 | ₩48,508 | ₩48,766 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,414 | ₩48,575 | ₩48,414 | ₩48,555 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,853 | ₩47,879 | ₩47,652 | ₩47,730 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,577 | ₩47,609 | ₩47,508 | ₩47,508 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,492 | ₩47,763 | ₩47,492 | ₩47,763 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,585 | ₩47,612 | ₩47,381 | ₩47,381 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩47,980 | ₩48,026 | ₩47,873 | ₩47,873 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,632 | ₩48,080 | ₩47,612 | ₩48,013 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,369 | ₩46,810 | ₩46,369 | ₩46,810 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,275 | ₩46,943 | ₩46,275 | ₩46,557 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,459 | ₩46,643 | ₩45,459 | ₩46,163 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩44,931 | ₩44,945 | ₩44,463 | ₩44,469 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,058 | ₩45,566 | ₩45,032 | ₩45,299 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,796 | ₩46,796 | ₩45,847 | ₩46,279 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,509 | ₩46,596 | ₩46,094 | ₩46,139 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩46,984 | ₩47,052 | ₩46,917 | ₩47,052 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,291 | ₩47,438 | ₩47,247 | ₩47,247 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,411 | ₩47,679 | ₩47,389 | ₩47,550 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,489 | ₩46,810 | ₩42,411 | ₩46,143 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,302 | ₩46,375 | ₩46,034 | ₩46,106 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩46,917 | ₩46,917 | ₩46,663 | ₩46,724 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩47,920 | ₩47,920 | ₩47,258 | ₩47,726 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,478 | ₩47,786 | ₩47,478 | ₩47,771 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,318 | ₩47,371 | ₩46,877 | ₩46,937 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,494 | ₩48,695 | ₩48,428 | ₩48,494 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,361 | ₩48,735 | ₩48,347 | ₩48,569 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,799 | ₩48,222 | ₩47,505 | ₩48,222 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,013 | ₩48,107 | ₩47,612 | ₩47,842 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,036 | ₩49,250 | ₩49,036 | ₩49,139 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩48,855 | ₩48,855 | ₩47,385 | ₩47,723 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,695 | ₩49,150 | ₩48,508 | ₩48,508 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,297 | ₩49,952 | ₩49,297 | ₩49,834 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,802 | ₩49,087 | ₩48,802 | ₩49,087 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,454 | ₩49,190 | ₩48,267 | ₩48,829 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,487 | ₩50,487 | ₩49,470 | ₩49,795 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,430 | ₩49,430 | ₩48,855 | ₩49,287 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,577 | ₩49,618 | ₩49,243 | ₩49,243 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,252 | ₩52,412 | ₩52,078 | ₩52,209 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,142 | ₩51,802 | ₩51,142 | ₩51,802 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩50,968 | ₩51,102 | ₩50,171 | ₩50,171 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,821 | ₩50,995 | ₩50,277 | ₩50,277 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩50,848 | ₩51,102 | ₩50,808 | ₩51,046 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,163 | ₩49,493 | ₩49,163 | ₩49,354 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,746 | ₩49,180 | ₩47,665 | ₩49,180 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,013 | ₩48,307 | ₩47,274 | ₩47,274 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩48,936 | ₩49,043 | ₩47,304 | ₩47,973 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,347 | ₩48,428 | ₩48,040 | ₩48,081 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩48,869 | ₩48,869 | ₩47,157 | ₩47,215 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,233 | ₩50,694 | ₩50,192 | ₩50,615 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,169 | ₩51,329 | ₩51,036 | ₩51,229 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,463 | ₩51,917 | ₩51,409 | ₩51,804 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,834 | ₩51,449 | ₩50,781 | ₩51,352 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,326 | ₩50,364 | ₩50,079 | ₩50,168 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,658 | ₩50,152 | ₩49,658 | ₩50,096 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩49,938 | ₩49,965 | ₩49,577 | ₩49,965 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,417 | ₩49,916 | ₩49,417 | ₩49,916 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,227 | ₩48,281 | ₩48,107 | ₩48,107 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,665 | ₩48,160 | ₩47,625 | ₩48,159 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,104 | ₩47,746 | ₩47,104 | ₩47,712 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,649 | ₩47,144 | ₩46,369 | ₩46,842 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,759 | ₩47,759 | ₩46,937 | ₩47,386 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,612 | ₩47,732 | ₩47,469 | ₩47,469 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,203 | ₩49,207 | ₩49,156 | ₩49,207 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,401 | ₩49,150 | ₩48,401 | ₩49,104 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,254 | ₩48,314 | ₩47,318 | ₩47,913 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,430 | ₩49,544 | ₩49,430 | ₩49,464 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩48,976 | ₩49,370 | ₩48,976 | ₩49,370 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,608 | ₩48,608 | ₩48,374 | ₩48,461 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,588 | ₩49,000 | ₩48,588 | ₩49,000 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,171 | ₩47,665 | ₩47,171 | ₩47,481 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,716 | ₩46,997 | ₩46,463 | ₩46,552 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,837 | ₩46,843 | ₩46,447 | ₩46,447 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,767 | ₩46,454 | ₩45,767 | ₩46,454 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,767 | ₩45,767 | ₩45,446 | ₩45,478 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,620 | ₩45,620 | ₩45,466 | ₩45,566 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,128 | ₩46,128 | ₩45,945 | ₩45,945 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,727 | ₩45,941 | ₩45,727 | ₩45,933 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,366 | ₩45,393 | ₩44,995 | ₩44,995 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,433 | ₩45,660 | ₩45,426 | ₩45,644 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,098 | ₩45,098 | ₩44,796 | ₩44,796 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,312 | ₩45,473 | ₩45,312 | ₩45,439 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,459 | ₩45,874 | ₩45,453 | ₩45,637 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,711 | ₩44,898 | ₩44,697 | ₩44,874 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,510 | ₩44,604 | ₩44,443 | ₩44,596 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,096 | ₩44,590 | ₩44,069 | ₩44,590 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,160 | ₩43,776 | ₩43,093 | ₩43,776 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,534 | ₩43,534 | ₩43,079 | ₩43,374 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩42,946 | ₩43,374 | ₩42,745 | ₩43,309 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,654 | ₩43,654 | ₩43,126 | ₩43,358 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,154 | ₩42,344 | ₩39,429 | ₩41,274 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,167 | ₩41,221 | ₩40,933 | ₩41,079 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,098 | ₩40,806 | ₩40,098 | ₩40,733 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,194 | ₩41,531 | ₩41,087 | ₩41,229 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,657 | ₩40,860 | ₩39,657 | ₩40,860 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,737 | ₩40,004 | ₩39,362 | ₩39,552 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,218 | ₩40,338 | ₩39,804 | ₩39,897 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,713 | ₩40,740 | ₩40,084 | ₩40,084 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,582 | ₩41,716 | ₩41,288 | ₩41,464 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,780 | ₩41,208 | ₩40,753 | ₩40,860 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,502 | ₩41,956 | ₩41,248 | ₩41,682 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,542 | ₩41,542 | ₩40,472 | ₩40,486 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,194 | ₩42,023 | ₩41,194 | ₩41,916 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,344 | ₩42,398 | ₩42,000 | ₩42,000 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,772 | ₩42,866 | ₩42,638 | ₩42,674 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,264 | ₩42,611 | ₩42,264 | ₩42,531 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩41,956 | ₩42,130 | ₩41,262 | ₩41,328 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,130 | ₩42,130 | ₩41,328 | ₩41,328 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,598 | ₩42,732 | ₩42,144 | ₩42,571 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,505 | ₩43,133 | ₩42,157 | ₩42,398 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,221 | ₩42,398 | ₩40,967 | ₩42,344 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,341 | ₩41,756 | ₩41,047 | ₩41,448 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,130 | ₩42,344 | ₩41,228 | ₩41,716 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,264 | ₩42,892 | ₩42,157 | ₩42,598 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,170 | ₩42,678 | ₩41,542 | ₩42,598 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩43,895 | ₩44,604 | ₩43,828 | ₩44,415 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,804 | ₩45,005 | ₩44,691 | ₩45,001 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,486 | ₩45,486 | ₩44,751 | ₩45,005 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,540 | ₩45,540 | ₩45,259 | ₩45,458 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,724 | ₩45,072 | ₩44,684 | ₩44,911 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,617 | ₩44,617 | ₩44,243 | ₩44,296 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,788 | ₩44,704 | ₩43,788 | ₩44,657 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,735 | ₩43,788 | ₩43,608 | ₩43,721 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,721 | ₩44,055 | ₩43,721 | ₩43,828 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,855 | ₩43,855 | ₩43,280 | ₩43,628 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,507 | ₩43,922 | ₩43,240 | ₩43,721 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,363 | ₩44,363 | ₩43,529 | ₩43,588 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩43,882 | ₩44,125 | ₩43,654 | ₩44,042 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,561 | ₩43,621 | ₩43,494 | ₩43,589 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩42,972 | ₩43,374 | ₩42,972 | ₩43,335 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,424 | ₩43,023 | ₩42,424 | ₩43,023 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩41,930 | ₩42,264 | ₩41,903 | ₩41,943 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩42,906 | ₩42,906 | ₩42,090 | ₩42,238 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,026 | ₩43,026 | ₩42,357 | ₩42,561 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,130 | ₩42,652 | ₩42,130 | ₩42,652 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,186 | ₩43,186 | ₩42,464 | ₩42,531 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,304 | ₩43,304 | ₩42,692 | ₩43,168 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,481 | ₩43,487 | ₩43,173 | ₩43,391 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,039 | ₩43,093 | ₩42,959 | ₩43,070 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,331 | ₩42,451 | ₩42,264 | ₩42,394 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,023 | ₩42,398 | ₩41,970 | ₩42,376 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,023 | ₩42,248 | ₩42,023 | ₩42,146 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,809 | ₩41,956 | ₩41,676 | ₩41,914 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,462 | ₩41,565 | ₩41,250 | ₩41,289 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,849 | ₩41,849 | ₩41,582 | ₩41,749 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,780 | ₩41,996 | ₩41,780 | ₩41,922 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,542 | ₩41,662 | ₩41,442 | ₩41,495 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,742 | ₩41,769 | ₩41,448 | ₩41,532 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,421 | ₩41,930 | ₩41,421 | ₩41,924 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,208 | ₩41,381 | ₩41,141 | ₩41,368 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,154 | ₩41,208 | ₩41,097 | ₩41,208 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,381 | ₩41,381 | ₩41,167 | ₩41,210 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,448 | ₩41,515 | ₩41,294 | ₩41,443 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩40,980 | ₩41,194 | ₩40,827 | ₩41,171 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,566 | ₩41,268 | ₩39,389 | ₩40,674 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,683 | ₩39,723 | ₩39,563 | ₩39,616 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,737 | ₩39,737 | ₩39,686 | ₩39,710 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,510 | ₩39,543 | ₩39,440 | ₩39,543 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,469 | ₩39,594 | ₩39,469 | ₩39,591 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,269 | ₩39,372 | ₩39,255 | ₩39,322 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,068 | ₩39,213 | ₩39,068 | ₩39,213 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,082 | ₩39,082 | ₩39,022 | ₩39,062 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩38,948 | ₩38,948 | ₩38,901 | ₩38,901 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,202 | ₩39,336 | ₩39,178 | ₩39,178 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩38,988 | ₩38,988 | ₩38,670 | ₩38,670 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩38,935 | ₩38,935 | ₩38,801 | ₩38,931 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,322 | ₩39,389 | ₩39,202 | ₩39,207 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,754 | ₩39,754 | ₩39,215 | ₩39,243 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,844 | ₩39,844 | ₩39,616 | ₩39,780 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,659 | ₩40,659 | ₩39,710 | ₩40,018 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,469 | ₩39,669 | ₩39,469 | ₩39,657 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,031 | ₩40,031 | ₩39,576 | ₩39,662 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩39,977 | ₩39,977 | ₩39,814 | ₩39,814 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,510 | ₩39,510 | ₩39,349 | ₩39,449 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,443 | ₩39,523 | ₩39,443 | ₩39,503 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,583 | ₩39,583 | ₩39,510 | ₩39,515 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,496 | ₩39,643 | ₩39,496 | ₩39,643 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,469 | ₩39,616 | ₩39,469 | ₩39,579 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,483 | ₩39,504 | ₩39,336 | ₩39,504 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,122 | ₩39,249 | ₩38,881 | ₩39,249 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩38,894 | ₩39,167 | ₩38,894 | ₩39,167 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,614 | ₩38,774 | ₩38,186 | ₩38,706 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,683 | ₩39,683 | ₩38,812 | ₩38,812 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,309 | ₩39,416 | ₩39,135 | ₩39,255 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,469 | ₩39,469 | ₩39,231 | ₩39,403 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,830 | ₩39,979 | ₩39,626 | ₩39,654 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩39,977 | ₩40,289 | ₩39,977 | ₩40,084 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,285 | ₩40,338 | ₩40,084 | ₩40,126 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,519 | ₩40,633 | ₩40,441 | ₩40,526 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,586 | ₩40,586 | ₩40,325 | ₩40,415 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,305 | ₩40,488 | ₩40,305 | ₩40,488 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,443 | ₩39,697 | ₩39,269 | ₩39,686 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,084 | ₩40,111 | ₩39,792 | ₩39,792 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,044 | ₩40,098 | ₩39,911 | ₩39,977 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,118 | ₩40,118 | ₩39,877 | ₩39,877 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,539 | ₩40,603 | ₩40,405 | ₩40,603 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,338 | ₩40,338 | ₩40,245 | ₩40,300 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,472 | ₩40,472 | ₩40,361 | ₩40,361 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩40,900 | ₩40,980 | ₩40,780 | ₩40,793 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,405 | ₩40,627 | ₩40,405 | ₩40,599 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,686 | ₩40,686 | ₩40,619 | ₩40,671 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,205 | ₩40,205 | ₩40,137 | ₩40,137 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,723 | ₩39,848 | ₩39,723 | ₩39,848 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,616 | ₩39,830 | ₩39,536 | ₩39,538 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,790 | ₩39,790 | ₩39,616 | ₩39,616 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,737 | ₩40,000 | ₩39,737 | ₩39,977 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,189 | ₩39,423 | ₩39,189 | ₩39,423 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,483 | ₩39,630 | ₩39,309 | ₩39,393 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,175 | ₩39,289 | ₩39,016 | ₩39,175 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,480 | ₩38,734 | ₩38,480 | ₩38,521 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,854 | ₩38,948 | ₩38,814 | ₩38,916 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,149 | ₩39,149 | ₩37,651 | ₩37,761 | -3.55% | 9.1만 |
|---|