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 | ₩48,800 | ₩48,800 | ₩48,532 | ₩48,709 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,586 | ₩48,586 | ₩47,923 | ₩48,172 | -0.85% | 1.2만 |
| 2026.10.07 | ₩49,027 | ₩49,279 | ₩49,027 | ₩49,193 | +0.34% | 2.4천 |
| 2026.10.06 | ₩49,910 | ₩49,964 | ₩49,779 | ₩49,786 | -0.25% | 9.9천 |
| 2026.10.05 | ₩50,017 | ₩50,185 | ₩50,004 | ₩50,143 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,415 | ₩49,509 | ₩49,415 | ₩49,509 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,054 | ₩49,121 | ₩48,880 | ₩49,113 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,041 | ₩49,041 | ₩48,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,952 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,442 | ₩49,442 | ₩49,161 | ₩49,319 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,228 | ₩49,335 | ₩48,760 | ₩49,204 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,603 | ₩49,857 | ₩49,522 | ₩49,765 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,389 | ₩49,455 | ₩49,156 | ₩49,269 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,736 | ₩49,757 | ₩49,529 | ₩49,561 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,553 | ₩50,633 | ₩50,352 | ₩50,562 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,165 | ₩50,359 | ₩50,165 | ₩50,359 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,766 | ₩49,045 | ₩48,766 | ₩49,045 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,833 | ₩48,995 | ₩48,666 | ₩48,934 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,305 | ₩48,425 | ₩47,909 | ₩47,909 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,091 | ₩48,184 | ₩47,945 | ₩47,957 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,211 | ₩48,472 | ₩48,071 | ₩48,247 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,295 | ₩49,442 | ₩49,295 | ₩49,415 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,148 | ₩49,148 | ₩48,810 | ₩48,823 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩50,017 | ₩50,214 | ₩49,857 | ₩49,926 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,218 | ₩50,298 | ₩50,056 | ₩50,056 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,496 | ₩50,005 | ₩49,496 | ₩50,005 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,228 | ₩49,241 | ₩49,134 | ₩49,165 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩48,994 | ₩49,054 | ₩48,920 | ₩48,995 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,148 | ₩49,168 | ₩48,699 | ₩48,816 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,081 | ₩49,081 | ₩48,900 | ₩49,026 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,322 | ₩49,322 | ₩48,947 | ₩48,992 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,154 | ₩49,288 | ₩49,154 | ₩49,288 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩49,000 | ₩49,093 | ₩48,940 | ₩49,000 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,786 | ₩48,987 | ₩48,786 | ₩48,958 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,057 | ₩48,224 | ₩48,050 | ₩48,125 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩49,017 | ₩49,121 | ₩48,924 | ₩48,924 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,612 | ₩48,693 | ₩48,479 | ₩48,631 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,412 | ₩48,438 | ₩48,171 | ₩48,301 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,231 | ₩48,244 | ₩47,838 | ₩47,990 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,402 | ₩49,656 | ₩49,312 | ₩49,312 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,041 | ₩49,041 | ₩48,760 | ₩48,806 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,546 | ₩48,947 | ₩48,546 | ₩48,804 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,452 | ₩48,612 | ₩48,452 | ₩48,592 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,890 | ₩47,917 | ₩47,689 | ₩47,767 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,614 | ₩47,646 | ₩47,545 | ₩47,545 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,529 | ₩47,800 | ₩47,529 | ₩47,800 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,622 | ₩47,649 | ₩47,418 | ₩47,418 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩48,017 | ₩48,064 | ₩47,910 | ₩47,910 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,669 | ₩48,117 | ₩47,649 | ₩48,050 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,405 | ₩46,846 | ₩46,405 | ₩46,846 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,311 | ₩46,980 | ₩46,311 | ₩46,593 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,495 | ₩46,679 | ₩45,495 | ₩46,199 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩44,966 | ₩44,980 | ₩44,498 | ₩44,503 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,093 | ₩45,602 | ₩45,067 | ₩45,334 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,833 | ₩46,833 | ₩45,883 | ₩46,315 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,545 | ₩46,632 | ₩46,130 | ₩46,174 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩47,020 | ₩47,088 | ₩46,953 | ₩47,088 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,328 | ₩47,475 | ₩47,284 | ₩47,284 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,448 | ₩47,716 | ₩47,426 | ₩47,587 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,525 | ₩46,846 | ₩42,444 | ₩46,178 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,338 | ₩46,411 | ₩46,070 | ₩46,142 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩46,953 | ₩46,953 | ₩46,699 | ₩46,761 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩47,957 | ₩47,957 | ₩47,294 | ₩47,763 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,515 | ₩47,823 | ₩47,515 | ₩47,808 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,355 | ₩47,408 | ₩46,913 | ₩46,973 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,532 | ₩48,733 | ₩48,465 | ₩48,532 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,398 | ₩48,773 | ₩48,385 | ₩48,607 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,836 | ₩48,259 | ₩47,542 | ₩48,259 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,050 | ₩48,144 | ₩47,649 | ₩47,879 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,074 | ₩49,288 | ₩49,074 | ₩49,177 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩48,893 | ₩48,893 | ₩47,422 | ₩47,760 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,733 | ₩49,188 | ₩48,546 | ₩48,546 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,335 | ₩49,991 | ₩49,335 | ₩49,873 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,840 | ₩49,125 | ₩48,840 | ₩49,125 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,492 | ₩49,228 | ₩48,305 | ₩48,867 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,526 | ₩50,526 | ₩49,509 | ₩49,834 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,469 | ₩49,469 | ₩48,893 | ₩49,326 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,616 | ₩49,656 | ₩49,281 | ₩49,281 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,292 | ₩52,453 | ₩52,118 | ₩52,249 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,182 | ₩51,843 | ₩51,182 | ₩51,843 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩51,008 | ₩51,141 | ₩50,210 | ₩50,210 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,860 | ₩51,034 | ₩50,316 | ₩50,316 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩50,887 | ₩51,141 | ₩50,847 | ₩51,085 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,201 | ₩49,532 | ₩49,201 | ₩49,393 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,783 | ₩49,219 | ₩47,703 | ₩49,219 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,050 | ₩48,345 | ₩47,310 | ₩47,310 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩48,974 | ₩49,081 | ₩47,341 | ₩48,010 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,385 | ₩48,465 | ₩48,077 | ₩48,119 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩48,907 | ₩48,907 | ₩47,194 | ₩47,252 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,272 | ₩50,733 | ₩50,232 | ₩50,654 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,208 | ₩51,369 | ₩51,076 | ₩51,269 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,503 | ₩51,958 | ₩51,449 | ₩51,844 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,874 | ₩51,489 | ₩50,820 | ₩51,392 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,365 | ₩50,403 | ₩50,118 | ₩50,207 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,696 | ₩50,191 | ₩49,696 | ₩50,135 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩49,977 | ₩50,004 | ₩49,616 | ₩50,004 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,455 | ₩49,955 | ₩49,455 | ₩49,955 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,265 | ₩48,318 | ₩48,144 | ₩48,144 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,703 | ₩48,198 | ₩47,662 | ₩48,196 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,141 | ₩47,783 | ₩47,141 | ₩47,749 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,686 | ₩47,181 | ₩46,405 | ₩46,878 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,796 | ₩47,796 | ₩46,973 | ₩47,423 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,649 | ₩47,769 | ₩47,506 | ₩47,506 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,241 | ₩49,245 | ₩49,195 | ₩49,245 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,438 | ₩49,188 | ₩48,438 | ₩49,142 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,291 | ₩48,352 | ₩47,355 | ₩47,950 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,469 | ₩49,583 | ₩49,469 | ₩49,502 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩49,014 | ₩49,409 | ₩49,014 | ₩49,409 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,646 | ₩48,646 | ₩48,412 | ₩48,499 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,626 | ₩49,038 | ₩48,626 | ₩49,038 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,207 | ₩47,703 | ₩47,207 | ₩47,518 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,753 | ₩47,034 | ₩46,500 | ₩46,588 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,873 | ₩46,880 | ₩46,484 | ₩46,484 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,802 | ₩46,490 | ₩45,802 | ₩46,490 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,802 | ₩45,802 | ₩45,481 | ₩45,513 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,655 | ₩45,655 | ₩45,501 | ₩45,602 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,164 | ₩46,164 | ₩45,980 | ₩45,980 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,762 | ₩45,976 | ₩45,762 | ₩45,968 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,401 | ₩45,428 | ₩45,030 | ₩45,030 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,468 | ₩45,695 | ₩45,461 | ₩45,679 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,133 | ₩45,133 | ₩44,831 | ₩44,831 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,348 | ₩45,508 | ₩45,348 | ₩45,475 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,495 | ₩45,910 | ₩45,488 | ₩45,673 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,745 | ₩44,933 | ₩44,732 | ₩44,909 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,545 | ₩44,638 | ₩44,478 | ₩44,630 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,130 | ₩44,625 | ₩44,103 | ₩44,625 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,193 | ₩43,810 | ₩43,126 | ₩43,810 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,568 | ₩43,568 | ₩43,113 | ₩43,407 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩42,979 | ₩43,407 | ₩42,778 | ₩43,343 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,688 | ₩43,688 | ₩43,160 | ₩43,391 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,186 | ₩42,377 | ₩39,460 | ₩41,307 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,199 | ₩41,253 | ₩40,965 | ₩41,111 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,129 | ₩40,838 | ₩40,129 | ₩40,765 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,226 | ₩41,563 | ₩41,119 | ₩41,261 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,687 | ₩40,892 | ₩39,687 | ₩40,892 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,768 | ₩40,035 | ₩39,393 | ₩39,583 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,249 | ₩40,370 | ₩39,835 | ₩39,928 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,745 | ₩40,771 | ₩40,116 | ₩40,116 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,614 | ₩41,748 | ₩41,320 | ₩41,497 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,811 | ₩41,240 | ₩40,785 | ₩40,892 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,534 | ₩41,989 | ₩41,280 | ₩41,715 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,574 | ₩41,574 | ₩40,504 | ₩40,517 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,226 | ₩42,056 | ₩41,226 | ₩41,949 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,377 | ₩42,431 | ₩42,033 | ₩42,033 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,805 | ₩42,899 | ₩42,671 | ₩42,707 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,297 | ₩42,645 | ₩42,297 | ₩42,564 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩41,989 | ₩42,163 | ₩41,294 | ₩41,360 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,163 | ₩42,163 | ₩41,360 | ₩41,360 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,631 | ₩42,765 | ₩42,176 | ₩42,604 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,538 | ₩43,166 | ₩42,190 | ₩42,431 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,253 | ₩42,431 | ₩40,999 | ₩42,377 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,373 | ₩41,788 | ₩41,079 | ₩41,480 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,163 | ₩42,377 | ₩41,260 | ₩41,748 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,297 | ₩42,926 | ₩42,190 | ₩42,631 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,203 | ₩42,712 | ₩41,574 | ₩42,631 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩43,929 | ₩44,638 | ₩43,862 | ₩44,450 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,839 | ₩45,040 | ₩44,725 | ₩45,036 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,521 | ₩45,521 | ₩44,786 | ₩45,040 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,575 | ₩45,575 | ₩45,294 | ₩45,493 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,759 | ₩45,107 | ₩44,719 | ₩44,946 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,652 | ₩44,652 | ₩44,277 | ₩44,331 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,822 | ₩44,739 | ₩43,822 | ₩44,692 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,769 | ₩43,822 | ₩43,641 | ₩43,755 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,755 | ₩44,090 | ₩43,755 | ₩43,862 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,889 | ₩43,889 | ₩43,314 | ₩43,662 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,541 | ₩43,956 | ₩43,274 | ₩43,755 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,397 | ₩44,397 | ₩43,563 | ₩43,621 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩43,916 | ₩44,159 | ₩43,688 | ₩44,076 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,595 | ₩43,655 | ₩43,528 | ₩43,623 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩43,006 | ₩43,407 | ₩43,006 | ₩43,369 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,457 | ₩43,057 | ₩42,457 | ₩43,057 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩41,962 | ₩42,297 | ₩41,935 | ₩41,976 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩42,939 | ₩42,939 | ₩42,123 | ₩42,271 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,059 | ₩43,059 | ₩42,390 | ₩42,594 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,163 | ₩42,685 | ₩42,163 | ₩42,685 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,220 | ₩43,220 | ₩42,497 | ₩42,564 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,338 | ₩43,338 | ₩42,725 | ₩43,201 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,514 | ₩43,521 | ₩43,207 | ₩43,425 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,073 | ₩43,126 | ₩42,993 | ₩43,104 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,364 | ₩42,484 | ₩42,297 | ₩42,427 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,056 | ₩42,431 | ₩42,002 | ₩42,409 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,056 | ₩42,281 | ₩42,056 | ₩42,179 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,842 | ₩41,989 | ₩41,708 | ₩41,946 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,494 | ₩41,597 | ₩41,282 | ₩41,321 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,882 | ₩41,882 | ₩41,614 | ₩41,782 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,812 | ₩42,029 | ₩41,812 | ₩41,954 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,574 | ₩41,695 | ₩41,474 | ₩41,527 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,775 | ₩41,802 | ₩41,480 | ₩41,565 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,454 | ₩41,962 | ₩41,454 | ₩41,957 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,240 | ₩41,414 | ₩41,173 | ₩41,400 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,186 | ₩41,240 | ₩41,129 | ₩41,240 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,414 | ₩41,414 | ₩41,199 | ₩41,242 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,480 | ₩41,547 | ₩41,327 | ₩41,475 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩41,012 | ₩41,226 | ₩40,858 | ₩41,203 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,597 | ₩41,300 | ₩39,420 | ₩40,706 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,714 | ₩39,754 | ₩39,594 | ₩39,647 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,768 | ₩39,768 | ₩39,717 | ₩39,741 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,540 | ₩39,574 | ₩39,471 | ₩39,574 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,500 | ₩39,625 | ₩39,500 | ₩39,622 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,299 | ₩39,402 | ₩39,286 | ₩39,353 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,099 | ₩39,243 | ₩39,099 | ₩39,243 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,112 | ₩39,112 | ₩39,052 | ₩39,092 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩38,978 | ₩38,978 | ₩38,931 | ₩38,931 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,233 | ₩39,366 | ₩39,208 | ₩39,208 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩39,018 | ₩39,018 | ₩38,700 | ₩38,700 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩38,965 | ₩38,965 | ₩38,831 | ₩38,961 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,353 | ₩39,420 | ₩39,233 | ₩39,238 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,785 | ₩39,785 | ₩39,246 | ₩39,274 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,875 | ₩39,875 | ₩39,647 | ₩39,811 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,691 | ₩40,691 | ₩39,741 | ₩40,049 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,500 | ₩39,699 | ₩39,500 | ₩39,687 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,062 | ₩40,062 | ₩39,607 | ₩39,693 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩40,009 | ₩40,009 | ₩39,845 | ₩39,845 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,540 | ₩39,540 | ₩39,380 | ₩39,480 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,473 | ₩39,554 | ₩39,473 | ₩39,534 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,614 | ₩39,614 | ₩39,540 | ₩39,546 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,527 | ₩39,674 | ₩39,527 | ₩39,674 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,500 | ₩39,647 | ₩39,500 | ₩39,610 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,514 | ₩39,535 | ₩39,366 | ₩39,535 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,152 | ₩39,279 | ₩38,911 | ₩39,279 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩38,925 | ₩39,198 | ₩38,925 | ₩39,198 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,644 | ₩38,804 | ₩38,216 | ₩38,736 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,714 | ₩39,714 | ₩38,842 | ₩38,842 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,340 | ₩39,447 | ₩39,166 | ₩39,286 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,500 | ₩39,500 | ₩39,262 | ₩39,433 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,861 | ₩40,010 | ₩39,657 | ₩39,685 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩40,009 | ₩40,320 | ₩40,009 | ₩40,116 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,316 | ₩40,370 | ₩40,116 | ₩40,157 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,551 | ₩40,664 | ₩40,473 | ₩40,557 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,617 | ₩40,617 | ₩40,356 | ₩40,446 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,336 | ₩40,520 | ₩40,336 | ₩40,520 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,473 | ₩39,728 | ₩39,299 | ₩39,717 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,116 | ₩40,142 | ₩39,823 | ₩39,823 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,075 | ₩40,129 | ₩39,942 | ₩40,009 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,149 | ₩40,149 | ₩39,908 | ₩39,908 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,571 | ₩40,635 | ₩40,437 | ₩40,635 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,370 | ₩40,370 | ₩40,276 | ₩40,331 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,504 | ₩40,504 | ₩40,393 | ₩40,393 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩40,932 | ₩41,012 | ₩40,811 | ₩40,825 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,437 | ₩40,659 | ₩40,437 | ₩40,631 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,718 | ₩40,718 | ₩40,651 | ₩40,703 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,236 | ₩40,236 | ₩40,168 | ₩40,168 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,754 | ₩39,879 | ₩39,754 | ₩39,879 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,647 | ₩39,861 | ₩39,567 | ₩39,568 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,821 | ₩39,821 | ₩39,647 | ₩39,647 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,768 | ₩40,031 | ₩39,768 | ₩40,009 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,219 | ₩39,453 | ₩39,219 | ₩39,453 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,514 | ₩39,661 | ₩39,340 | ₩39,424 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,206 | ₩39,319 | ₩39,047 | ₩39,206 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,510 | ₩38,764 | ₩38,510 | ₩38,551 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,885 | ₩38,978 | ₩38,844 | ₩38,946 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,179 | ₩39,179 | ₩37,680 | ₩37,790 | -3.55% | 9.1만 |
|---|