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 | ₩48,911 | ₩48,911 | ₩48,643 | ₩48,820 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,697 | ₩48,697 | ₩48,033 | ₩48,282 | -0.85% | 1.2만 |
| 2026.10.07 | ₩49,139 | ₩49,392 | ₩49,139 | ₩49,306 | +0.34% | 2.4천 |
| 2026.10.06 | ₩50,025 | ₩50,078 | ₩49,893 | ₩49,900 | -0.25% | 9.9천 |
| 2026.10.05 | ₩50,132 | ₩50,299 | ₩50,118 | ₩50,258 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,528 | ₩49,622 | ₩49,528 | ₩49,622 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,166 | ₩49,233 | ₩48,992 | ₩49,225 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,153 | ₩49,153 | ₩48,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,064 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,555 | ₩49,555 | ₩49,273 | ₩49,432 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,341 | ₩49,448 | ₩48,871 | ₩49,316 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,716 | ₩49,971 | ₩49,636 | ₩49,878 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,501 | ₩49,569 | ₩49,268 | ₩49,382 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,850 | ₩49,870 | ₩49,642 | ₩49,674 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,668 | ₩50,749 | ₩50,467 | ₩50,678 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,279 | ₩50,474 | ₩50,279 | ₩50,474 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,878 | ₩49,157 | ₩48,878 | ₩49,157 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,945 | ₩49,107 | ₩48,777 | ₩49,045 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,415 | ₩48,536 | ₩48,018 | ₩48,018 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,201 | ₩48,294 | ₩48,054 | ₩48,066 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,321 | ₩48,583 | ₩48,180 | ₩48,357 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,408 | ₩49,555 | ₩49,408 | ₩49,528 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,260 | ₩49,260 | ₩48,922 | ₩48,934 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩50,132 | ₩50,329 | ₩49,971 | ₩50,041 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,333 | ₩50,413 | ₩50,171 | ₩50,171 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,609 | ₩50,120 | ₩49,609 | ₩50,120 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,341 | ₩49,354 | ₩49,247 | ₩49,278 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩49,106 | ₩49,166 | ₩49,032 | ₩49,107 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,260 | ₩49,280 | ₩48,811 | ₩48,927 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,193 | ₩49,193 | ₩49,012 | ₩49,138 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,434 | ₩49,434 | ₩49,059 | ₩49,104 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,267 | ₩49,401 | ₩49,267 | ₩49,401 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩49,113 | ₩49,205 | ₩49,052 | ₩49,113 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,898 | ₩49,099 | ₩48,898 | ₩49,070 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,167 | ₩48,335 | ₩48,160 | ₩48,235 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩49,129 | ₩49,233 | ₩49,036 | ₩49,036 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,724 | ₩48,804 | ₩48,590 | ₩48,742 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,522 | ₩48,549 | ₩48,281 | ₩48,411 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,341 | ₩48,355 | ₩47,947 | ₩48,100 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,515 | ₩49,770 | ₩49,425 | ₩49,425 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,153 | ₩49,153 | ₩48,871 | ₩48,918 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,657 | ₩49,059 | ₩48,657 | ₩48,915 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,563 | ₩48,724 | ₩48,563 | ₩48,703 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,999 | ₩48,026 | ₩47,798 | ₩47,876 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,723 | ₩47,755 | ₩47,653 | ₩47,653 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,637 | ₩47,910 | ₩47,637 | ₩47,910 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,731 | ₩47,758 | ₩47,526 | ₩47,526 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩48,127 | ₩48,174 | ₩48,020 | ₩48,020 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,778 | ₩48,227 | ₩47,758 | ₩48,160 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,511 | ₩46,953 | ₩46,511 | ₩46,953 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,417 | ₩47,087 | ₩46,417 | ₩46,700 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,599 | ₩46,786 | ₩45,599 | ₩46,304 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩45,069 | ₩45,082 | ₩44,600 | ₩44,605 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,196 | ₩45,706 | ₩45,170 | ₩45,438 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,940 | ₩46,940 | ₩45,988 | ₩46,421 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,652 | ₩46,739 | ₩46,236 | ₩46,280 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩47,128 | ₩47,196 | ₩47,061 | ₩47,196 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,436 | ₩47,584 | ₩47,392 | ₩47,392 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,557 | ₩47,825 | ₩47,534 | ₩47,696 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,631 | ₩46,953 | ₩42,541 | ₩46,284 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,444 | ₩46,517 | ₩46,175 | ₩46,248 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩47,061 | ₩47,061 | ₩46,806 | ₩46,867 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩48,066 | ₩48,066 | ₩47,403 | ₩47,872 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,624 | ₩47,932 | ₩47,624 | ₩47,918 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,463 | ₩47,517 | ₩47,020 | ₩47,081 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,643 | ₩48,844 | ₩48,576 | ₩48,643 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,509 | ₩48,885 | ₩48,496 | ₩48,718 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,946 | ₩48,370 | ₩47,651 | ₩48,370 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,160 | ₩48,254 | ₩47,758 | ₩47,989 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,186 | ₩49,401 | ₩49,186 | ₩49,290 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩49,005 | ₩49,005 | ₩47,530 | ₩47,869 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,844 | ₩49,300 | ₩48,657 | ₩48,657 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,448 | ₩50,105 | ₩49,448 | ₩49,987 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,952 | ₩49,237 | ₩48,952 | ₩49,237 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,603 | ₩49,341 | ₩48,415 | ₩48,978 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,641 | ₩50,641 | ₩49,622 | ₩49,948 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,582 | ₩49,582 | ₩49,005 | ₩49,438 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,729 | ₩49,770 | ₩49,394 | ₩49,394 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,412 | ₩52,573 | ₩52,237 | ₩52,369 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,299 | ₩51,961 | ₩51,299 | ₩51,961 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩51,124 | ₩51,258 | ₩50,325 | ₩50,325 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,977 | ₩51,151 | ₩50,431 | ₩50,431 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩51,004 | ₩51,258 | ₩50,963 | ₩51,202 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,314 | ₩49,645 | ₩49,314 | ₩49,505 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,892 | ₩49,331 | ₩47,812 | ₩49,331 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,160 | ₩48,455 | ₩47,419 | ₩47,419 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩49,086 | ₩49,193 | ₩47,450 | ₩48,120 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,496 | ₩48,576 | ₩48,187 | ₩48,229 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩49,019 | ₩49,019 | ₩47,302 | ₩47,360 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,387 | ₩50,849 | ₩50,346 | ₩50,770 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,325 | ₩51,486 | ₩51,193 | ₩51,386 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,620 | ₩52,076 | ₩51,567 | ₩51,962 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,990 | ₩51,607 | ₩50,936 | ₩51,509 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,481 | ₩50,518 | ₩50,232 | ₩50,322 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,810 | ₩50,306 | ₩49,810 | ₩50,250 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩50,092 | ₩50,118 | ₩49,729 | ₩50,118 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,569 | ₩50,069 | ₩49,569 | ₩50,069 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,375 | ₩48,429 | ₩48,254 | ₩48,254 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,812 | ₩48,308 | ₩47,771 | ₩48,307 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,248 | ₩47,892 | ₩47,248 | ₩47,859 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,792 | ₩47,289 | ₩46,511 | ₩46,985 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,906 | ₩47,906 | ₩47,081 | ₩47,531 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,758 | ₩47,879 | ₩47,614 | ₩47,614 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,354 | ₩49,358 | ₩49,307 | ₩49,358 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,549 | ₩49,300 | ₩48,549 | ₩49,255 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,402 | ₩48,462 | ₩47,463 | ₩48,060 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,582 | ₩49,696 | ₩49,582 | ₩49,615 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩49,126 | ₩49,522 | ₩49,126 | ₩49,522 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,757 | ₩48,757 | ₩48,522 | ₩48,610 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,737 | ₩49,150 | ₩48,737 | ₩49,150 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,315 | ₩47,812 | ₩47,315 | ₩47,627 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,859 | ₩47,141 | ₩46,606 | ₩46,694 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,980 | ₩46,987 | ₩46,590 | ₩46,590 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,907 | ₩46,597 | ₩45,907 | ₩46,597 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,907 | ₩45,907 | ₩45,585 | ₩45,618 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,760 | ₩45,760 | ₩45,605 | ₩45,706 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,269 | ₩46,269 | ₩46,086 | ₩46,086 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,867 | ₩46,082 | ₩45,867 | ₩46,074 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,505 | ₩45,532 | ₩45,133 | ₩45,133 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,572 | ₩45,800 | ₩45,565 | ₩45,784 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,237 | ₩45,237 | ₩44,934 | ₩44,934 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,451 | ₩45,612 | ₩45,451 | ₩45,579 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,599 | ₩46,015 | ₩45,592 | ₩45,777 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,848 | ₩45,035 | ₩44,834 | ₩45,011 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,647 | ₩44,740 | ₩44,579 | ₩44,732 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,231 | ₩44,727 | ₩44,204 | ₩44,727 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,292 | ₩43,910 | ₩43,225 | ₩43,910 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,668 | ₩43,668 | ₩43,212 | ₩43,507 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩43,077 | ₩43,507 | ₩42,876 | ₩43,442 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,788 | ₩43,788 | ₩43,258 | ₩43,490 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,280 | ₩42,474 | ₩39,550 | ₩41,401 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,294 | ₩41,347 | ₩41,059 | ₩41,205 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,221 | ₩40,932 | ₩40,221 | ₩40,858 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,321 | ₩41,658 | ₩41,213 | ₩41,355 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,778 | ₩40,985 | ₩39,778 | ₩40,985 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,859 | ₩40,127 | ₩39,483 | ₩39,674 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,341 | ₩40,462 | ₩39,926 | ₩40,020 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,838 | ₩40,865 | ₩40,207 | ₩40,207 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,709 | ₩41,844 | ₩41,414 | ₩41,591 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,905 | ₩41,334 | ₩40,878 | ₩40,985 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,629 | ₩42,085 | ₩41,374 | ₩41,810 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,669 | ₩41,669 | ₩40,596 | ₩40,610 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,321 | ₩42,152 | ₩41,321 | ₩42,045 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,474 | ₩42,528 | ₩42,129 | ₩42,129 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,903 | ₩42,997 | ₩42,769 | ₩42,805 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,393 | ₩42,742 | ₩42,393 | ₩42,662 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩42,085 | ₩42,259 | ₩41,389 | ₩41,455 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,259 | ₩42,259 | ₩41,455 | ₩41,455 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,729 | ₩42,863 | ₩42,273 | ₩42,702 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,635 | ₩43,265 | ₩42,286 | ₩42,528 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,347 | ₩42,528 | ₩41,093 | ₩42,474 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,468 | ₩41,884 | ₩41,173 | ₩41,575 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,259 | ₩42,474 | ₩41,354 | ₩41,844 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,393 | ₩43,024 | ₩42,286 | ₩42,729 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,300 | ₩42,809 | ₩41,669 | ₩42,729 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩44,030 | ₩44,740 | ₩43,963 | ₩44,551 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,942 | ₩45,143 | ₩44,828 | ₩45,139 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,626 | ₩45,626 | ₩44,888 | ₩45,143 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,679 | ₩45,679 | ₩45,398 | ₩45,597 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,861 | ₩45,210 | ₩44,821 | ₩45,049 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,754 | ₩44,754 | ₩44,378 | ₩44,432 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,922 | ₩44,841 | ₩43,922 | ₩44,794 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,869 | ₩43,922 | ₩43,741 | ₩43,855 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,855 | ₩44,191 | ₩43,855 | ₩43,963 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,989 | ₩43,989 | ₩43,413 | ₩43,761 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,641 | ₩44,056 | ₩43,372 | ₩43,855 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,499 | ₩44,499 | ₩43,662 | ₩43,721 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩44,016 | ₩44,260 | ₩43,788 | ₩44,177 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,694 | ₩43,755 | ₩43,627 | ₩43,723 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩43,104 | ₩43,507 | ₩43,104 | ₩43,468 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,554 | ₩43,155 | ₩42,554 | ₩43,155 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩42,058 | ₩42,393 | ₩42,031 | ₩42,072 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩43,037 | ₩43,037 | ₩42,219 | ₩42,368 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,158 | ₩43,158 | ₩42,487 | ₩42,691 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,259 | ₩42,782 | ₩42,259 | ₩42,782 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,319 | ₩43,319 | ₩42,595 | ₩42,662 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,437 | ₩43,437 | ₩42,823 | ₩43,300 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,614 | ₩43,621 | ₩43,305 | ₩43,524 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,171 | ₩43,225 | ₩43,091 | ₩43,202 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,460 | ₩42,581 | ₩42,393 | ₩42,524 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,152 | ₩42,528 | ₩42,098 | ₩42,506 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,152 | ₩42,377 | ₩42,152 | ₩42,275 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,937 | ₩42,085 | ₩41,803 | ₩42,042 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,589 | ₩41,692 | ₩41,377 | ₩41,416 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,978 | ₩41,978 | ₩41,709 | ₩41,877 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,908 | ₩42,125 | ₩41,908 | ₩42,050 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,669 | ₩41,790 | ₩41,569 | ₩41,622 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,870 | ₩41,897 | ₩41,575 | ₩41,660 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,549 | ₩42,058 | ₩41,549 | ₩42,053 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,334 | ₩41,508 | ₩41,267 | ₩41,495 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,280 | ₩41,334 | ₩41,223 | ₩41,334 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,508 | ₩41,508 | ₩41,294 | ₩41,337 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,575 | ₩41,642 | ₩41,421 | ₩41,570 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩41,106 | ₩41,321 | ₩40,952 | ₩41,298 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,690 | ₩41,394 | ₩39,510 | ₩40,799 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,805 | ₩39,845 | ₩39,684 | ₩39,738 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,859 | ₩39,859 | ₩39,808 | ₩39,832 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,631 | ₩39,664 | ₩39,561 | ₩39,664 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,590 | ₩39,715 | ₩39,590 | ₩39,712 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,389 | ₩39,493 | ₩39,376 | ₩39,443 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,188 | ₩39,333 | ₩39,188 | ₩39,333 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,202 | ₩39,202 | ₩39,141 | ₩39,181 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩39,067 | ₩39,067 | ₩39,020 | ₩39,020 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,322 | ₩39,456 | ₩39,298 | ₩39,298 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩39,108 | ₩39,108 | ₩38,788 | ₩38,788 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩39,054 | ₩39,054 | ₩38,920 | ₩39,050 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,443 | ₩39,510 | ₩39,322 | ₩39,328 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,876 | ₩39,876 | ₩39,336 | ₩39,364 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,966 | ₩39,966 | ₩39,738 | ₩39,902 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,784 | ₩40,784 | ₩39,832 | ₩40,140 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,590 | ₩39,790 | ₩39,590 | ₩39,778 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,154 | ₩40,154 | ₩39,698 | ₩39,784 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩40,100 | ₩40,100 | ₩39,936 | ₩39,936 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,631 | ₩39,631 | ₩39,470 | ₩39,570 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,564 | ₩39,644 | ₩39,564 | ₩39,624 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,704 | ₩39,704 | ₩39,631 | ₩39,636 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,617 | ₩39,765 | ₩39,617 | ₩39,765 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,590 | ₩39,738 | ₩39,590 | ₩39,700 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,604 | ₩39,625 | ₩39,456 | ₩39,625 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,242 | ₩39,369 | ₩39,000 | ₩39,369 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩39,014 | ₩39,287 | ₩39,014 | ₩39,287 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,732 | ₩38,893 | ₩38,303 | ₩38,825 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,805 | ₩39,805 | ₩38,931 | ₩38,931 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,430 | ₩39,537 | ₩39,255 | ₩39,376 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,590 | ₩39,590 | ₩39,352 | ₩39,523 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,953 | ₩40,101 | ₩39,747 | ₩39,776 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩40,100 | ₩40,413 | ₩40,100 | ₩40,207 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,409 | ₩40,462 | ₩40,207 | ₩40,249 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,643 | ₩40,757 | ₩40,565 | ₩40,650 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,710 | ₩40,710 | ₩40,449 | ₩40,539 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,429 | ₩40,612 | ₩40,429 | ₩40,612 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,564 | ₩39,818 | ₩39,389 | ₩39,808 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,207 | ₩40,234 | ₩39,914 | ₩39,914 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,167 | ₩40,221 | ₩40,033 | ₩40,100 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,241 | ₩40,241 | ₩40,000 | ₩40,000 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,663 | ₩40,728 | ₩40,529 | ₩40,728 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,462 | ₩40,462 | ₩40,368 | ₩40,423 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,596 | ₩40,596 | ₩40,485 | ₩40,485 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩41,025 | ₩41,106 | ₩40,905 | ₩40,918 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,529 | ₩40,752 | ₩40,529 | ₩40,724 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,811 | ₩40,811 | ₩40,744 | ₩40,796 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,328 | ₩40,328 | ₩40,260 | ₩40,260 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,845 | ₩39,970 | ₩39,845 | ₩39,970 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,738 | ₩39,953 | ₩39,658 | ₩39,659 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,912 | ₩39,912 | ₩39,738 | ₩39,738 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,859 | ₩40,123 | ₩39,859 | ₩40,100 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,309 | ₩39,544 | ₩39,309 | ₩39,544 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,604 | ₩39,751 | ₩39,430 | ₩39,514 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,295 | ₩39,409 | ₩39,136 | ₩39,295 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,598 | ₩38,853 | ₩38,598 | ₩38,640 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,974 | ₩39,067 | ₩38,933 | ₩39,035 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,269 | ₩39,269 | ₩37,767 | ₩37,876 | -3.55% | 9.1만 |
|---|