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 | ₩48,909 | ₩48,909 | ₩48,641 | ₩48,818 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,694 | ₩48,694 | ₩48,030 | ₩48,280 | -0.85% | 1.2만 |
| 2026.10.07 | ₩49,137 | ₩49,389 | ₩49,137 | ₩49,303 | +0.34% | 2.4천 |
| 2026.10.06 | ₩50,022 | ₩50,076 | ₩49,890 | ₩49,897 | -0.25% | 9.9천 |
| 2026.10.05 | ₩50,129 | ₩50,297 | ₩50,116 | ₩50,255 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,526 | ₩49,620 | ₩49,526 | ₩49,620 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,164 | ₩49,231 | ₩48,989 | ₩49,223 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,150 | ₩49,150 | ₩48,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,062 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,553 | ₩49,553 | ₩49,271 | ₩49,429 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,338 | ₩49,445 | ₩48,869 | ₩49,314 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,713 | ₩49,968 | ₩49,633 | ₩49,876 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,499 | ₩49,566 | ₩49,266 | ₩49,380 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,848 | ₩49,868 | ₩49,640 | ₩49,672 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,666 | ₩50,746 | ₩50,464 | ₩50,675 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,277 | ₩50,471 | ₩50,277 | ₩50,471 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,875 | ₩49,154 | ₩48,875 | ₩49,154 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,942 | ₩49,105 | ₩48,775 | ₩49,043 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,413 | ₩48,533 | ₩48,016 | ₩48,016 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,198 | ₩48,292 | ₩48,052 | ₩48,064 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,319 | ₩48,580 | ₩48,178 | ₩48,355 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,405 | ₩49,553 | ₩49,405 | ₩49,526 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,258 | ₩49,258 | ₩48,920 | ₩48,932 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩50,129 | ₩50,326 | ₩49,968 | ₩50,038 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,330 | ₩50,411 | ₩50,168 | ₩50,168 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,606 | ₩50,117 | ₩49,606 | ₩50,117 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,338 | ₩49,351 | ₩49,244 | ₩49,275 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩49,103 | ₩49,164 | ₩49,030 | ₩49,105 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,258 | ₩49,278 | ₩48,808 | ₩48,925 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,190 | ₩49,190 | ₩49,009 | ₩49,135 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,432 | ₩49,432 | ₩49,056 | ₩49,102 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,264 | ₩49,398 | ₩49,264 | ₩49,398 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩49,110 | ₩49,203 | ₩49,050 | ₩49,110 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,895 | ₩49,097 | ₩48,895 | ₩49,067 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,165 | ₩48,332 | ₩48,158 | ₩48,233 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩49,126 | ₩49,231 | ₩49,034 | ₩49,034 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,721 | ₩48,802 | ₩48,587 | ₩48,740 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,520 | ₩48,547 | ₩48,279 | ₩48,409 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,339 | ₩48,352 | ₩47,945 | ₩48,097 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,512 | ₩49,767 | ₩49,422 | ₩49,422 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,150 | ₩49,150 | ₩48,869 | ₩48,916 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,654 | ₩49,056 | ₩48,654 | ₩48,913 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,560 | ₩48,721 | ₩48,560 | ₩48,701 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,997 | ₩48,024 | ₩47,796 | ₩47,874 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,721 | ₩47,753 | ₩47,651 | ₩47,651 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,635 | ₩47,907 | ₩47,635 | ₩47,907 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,729 | ₩47,756 | ₩47,523 | ₩47,523 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩48,124 | ₩48,171 | ₩48,017 | ₩48,017 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,776 | ₩48,225 | ₩47,756 | ₩48,158 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,508 | ₩46,951 | ₩46,508 | ₩46,951 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,414 | ₩47,085 | ₩46,414 | ₩46,697 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,596 | ₩46,783 | ₩45,596 | ₩46,302 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩45,067 | ₩45,080 | ₩44,597 | ₩44,603 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,194 | ₩45,704 | ₩45,167 | ₩45,435 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,937 | ₩46,937 | ₩45,985 | ₩46,418 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,649 | ₩46,736 | ₩46,233 | ₩46,278 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩47,125 | ₩47,194 | ₩47,058 | ₩47,194 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,434 | ₩47,581 | ₩47,389 | ₩47,389 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,554 | ₩47,823 | ₩47,532 | ₩47,694 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,629 | ₩46,951 | ₩42,539 | ₩46,282 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,441 | ₩46,515 | ₩46,173 | ₩46,245 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩47,058 | ₩47,058 | ₩46,803 | ₩46,865 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩48,064 | ₩48,064 | ₩47,400 | ₩47,869 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,621 | ₩47,930 | ₩47,621 | ₩47,915 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,460 | ₩47,514 | ₩47,018 | ₩47,078 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,641 | ₩48,842 | ₩48,574 | ₩48,641 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,506 | ₩48,882 | ₩48,493 | ₩48,716 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,943 | ₩48,367 | ₩47,648 | ₩48,367 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,158 | ₩48,252 | ₩47,756 | ₩47,986 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,184 | ₩49,398 | ₩49,184 | ₩49,287 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩49,003 | ₩49,003 | ₩47,528 | ₩47,867 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,842 | ₩49,298 | ₩48,654 | ₩48,654 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,445 | ₩50,102 | ₩49,445 | ₩49,984 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,949 | ₩49,235 | ₩48,949 | ₩49,235 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,600 | ₩49,338 | ₩48,413 | ₩48,976 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,639 | ₩50,639 | ₩49,620 | ₩49,945 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,579 | ₩49,579 | ₩49,003 | ₩49,436 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,727 | ₩49,767 | ₩49,392 | ₩49,392 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,409 | ₩52,570 | ₩52,235 | ₩52,366 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,296 | ₩51,958 | ₩51,296 | ₩51,958 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩51,122 | ₩51,256 | ₩50,322 | ₩50,322 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,974 | ₩51,148 | ₩50,428 | ₩50,428 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩51,001 | ₩51,256 | ₩50,961 | ₩51,199 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,311 | ₩49,642 | ₩49,311 | ₩49,503 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,890 | ₩49,329 | ₩47,809 | ₩49,329 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,158 | ₩48,453 | ₩47,416 | ₩47,416 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩49,083 | ₩49,190 | ₩47,447 | ₩48,118 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,493 | ₩48,574 | ₩48,185 | ₩48,226 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩49,016 | ₩49,016 | ₩47,300 | ₩47,357 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,384 | ₩50,847 | ₩50,344 | ₩50,768 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,323 | ₩51,484 | ₩51,190 | ₩51,383 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,618 | ₩52,074 | ₩51,564 | ₩51,960 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,987 | ₩51,604 | ₩50,934 | ₩51,506 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,478 | ₩50,515 | ₩50,230 | ₩50,320 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,807 | ₩50,304 | ₩49,807 | ₩50,247 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩50,089 | ₩50,116 | ₩49,727 | ₩50,116 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,566 | ₩50,066 | ₩49,566 | ₩50,066 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,372 | ₩48,426 | ₩48,252 | ₩48,252 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,809 | ₩48,305 | ₩47,769 | ₩48,304 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,246 | ₩47,890 | ₩47,246 | ₩47,856 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,790 | ₩47,286 | ₩46,508 | ₩46,983 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,903 | ₩47,903 | ₩47,078 | ₩47,529 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,756 | ₩47,876 | ₩47,612 | ₩47,612 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,351 | ₩49,355 | ₩49,304 | ₩49,355 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,547 | ₩49,298 | ₩48,547 | ₩49,252 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,399 | ₩48,460 | ₩47,460 | ₩48,057 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,579 | ₩49,693 | ₩49,579 | ₩49,613 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩49,123 | ₩49,519 | ₩49,123 | ₩49,519 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,755 | ₩48,755 | ₩48,520 | ₩48,607 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,734 | ₩49,148 | ₩48,734 | ₩49,148 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,313 | ₩47,809 | ₩47,313 | ₩47,624 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,857 | ₩47,139 | ₩46,604 | ₩46,692 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,978 | ₩46,984 | ₩46,587 | ₩46,587 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,905 | ₩46,594 | ₩45,905 | ₩46,594 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,905 | ₩45,905 | ₩45,583 | ₩45,615 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,757 | ₩45,757 | ₩45,603 | ₩45,704 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,267 | ₩46,267 | ₩46,083 | ₩46,083 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,865 | ₩46,079 | ₩45,865 | ₩46,071 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,503 | ₩45,529 | ₩45,131 | ₩45,131 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,570 | ₩45,798 | ₩45,563 | ₩45,781 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,234 | ₩45,234 | ₩44,931 | ₩44,931 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,449 | ₩45,610 | ₩45,449 | ₩45,576 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,596 | ₩46,012 | ₩45,590 | ₩45,775 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,845 | ₩45,033 | ₩44,832 | ₩45,009 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,644 | ₩44,738 | ₩44,577 | ₩44,730 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,228 | ₩44,725 | ₩44,202 | ₩44,725 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,290 | ₩43,908 | ₩43,223 | ₩43,908 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,665 | ₩43,665 | ₩43,209 | ₩43,504 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩43,075 | ₩43,504 | ₩42,874 | ₩43,440 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,786 | ₩43,786 | ₩43,256 | ₩43,488 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,278 | ₩42,472 | ₩39,548 | ₩41,399 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,292 | ₩41,345 | ₩41,057 | ₩41,203 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,219 | ₩40,929 | ₩40,219 | ₩40,856 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,318 | ₩41,656 | ₩41,211 | ₩41,353 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,776 | ₩40,983 | ₩39,776 | ₩40,983 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,857 | ₩40,125 | ₩39,481 | ₩39,672 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,339 | ₩40,460 | ₩39,924 | ₩40,018 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,836 | ₩40,862 | ₩40,205 | ₩40,205 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,707 | ₩41,841 | ₩41,412 | ₩41,589 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,903 | ₩41,332 | ₩40,876 | ₩40,983 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,627 | ₩42,083 | ₩41,372 | ₩41,808 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,667 | ₩41,667 | ₩40,594 | ₩40,608 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,318 | ₩42,150 | ₩41,318 | ₩42,043 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,472 | ₩42,525 | ₩42,127 | ₩42,127 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,901 | ₩42,995 | ₩42,767 | ₩42,803 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,391 | ₩42,740 | ₩42,391 | ₩42,659 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩42,083 | ₩42,257 | ₩41,387 | ₩41,452 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,257 | ₩42,257 | ₩41,452 | ₩41,452 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,726 | ₩42,861 | ₩42,271 | ₩42,700 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,633 | ₩43,263 | ₩42,284 | ₩42,525 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,345 | ₩42,525 | ₩41,090 | ₩42,472 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,466 | ₩41,882 | ₩41,171 | ₩41,573 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,257 | ₩42,472 | ₩41,352 | ₩41,841 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,391 | ₩43,022 | ₩42,284 | ₩42,726 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,297 | ₩42,807 | ₩41,667 | ₩42,726 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩44,027 | ₩44,738 | ₩43,960 | ₩44,549 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,939 | ₩45,140 | ₩44,825 | ₩45,136 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,623 | ₩45,623 | ₩44,886 | ₩45,140 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,677 | ₩45,677 | ₩45,395 | ₩45,595 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,859 | ₩45,207 | ₩44,819 | ₩45,047 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,752 | ₩44,752 | ₩44,376 | ₩44,430 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,920 | ₩44,839 | ₩43,920 | ₩44,792 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,866 | ₩43,920 | ₩43,739 | ₩43,853 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,853 | ₩44,188 | ₩43,853 | ₩43,960 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,987 | ₩43,987 | ₩43,410 | ₩43,759 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,638 | ₩44,054 | ₩43,370 | ₩43,853 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,497 | ₩44,497 | ₩43,660 | ₩43,719 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩44,014 | ₩44,258 | ₩43,786 | ₩44,175 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,692 | ₩43,752 | ₩43,625 | ₩43,720 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩43,102 | ₩43,504 | ₩43,102 | ₩43,465 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,552 | ₩43,153 | ₩42,552 | ₩43,153 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩42,056 | ₩42,391 | ₩42,029 | ₩42,069 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩43,035 | ₩43,035 | ₩42,217 | ₩42,366 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,156 | ₩43,156 | ₩42,485 | ₩42,689 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,257 | ₩42,780 | ₩42,257 | ₩42,780 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,317 | ₩43,317 | ₩42,592 | ₩42,659 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,435 | ₩43,435 | ₩42,820 | ₩43,298 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,612 | ₩43,618 | ₩43,303 | ₩43,522 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,169 | ₩43,223 | ₩43,089 | ₩43,200 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,458 | ₩42,579 | ₩42,391 | ₩42,521 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,150 | ₩42,525 | ₩42,096 | ₩42,504 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,150 | ₩42,375 | ₩42,150 | ₩42,273 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,935 | ₩42,083 | ₩41,801 | ₩42,040 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,587 | ₩41,690 | ₩41,375 | ₩41,414 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,975 | ₩41,975 | ₩41,707 | ₩41,875 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,906 | ₩42,123 | ₩41,906 | ₩42,048 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,667 | ₩41,788 | ₩41,566 | ₩41,620 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,868 | ₩41,895 | ₩41,573 | ₩41,658 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,546 | ₩42,056 | ₩41,546 | ₩42,051 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,332 | ₩41,506 | ₩41,265 | ₩41,493 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,278 | ₩41,332 | ₩41,220 | ₩41,332 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,506 | ₩41,506 | ₩41,292 | ₩41,334 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,573 | ₩41,640 | ₩41,419 | ₩41,568 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩41,104 | ₩41,318 | ₩40,950 | ₩41,296 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,688 | ₩41,392 | ₩39,508 | ₩40,797 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,803 | ₩39,843 | ₩39,682 | ₩39,736 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,857 | ₩39,857 | ₩39,806 | ₩39,830 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,629 | ₩39,662 | ₩39,559 | ₩39,662 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,588 | ₩39,713 | ₩39,588 | ₩39,710 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,387 | ₩39,490 | ₩39,374 | ₩39,441 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,186 | ₩39,331 | ₩39,186 | ₩39,331 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,199 | ₩39,199 | ₩39,139 | ₩39,179 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩39,065 | ₩39,065 | ₩39,018 | ₩39,018 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,320 | ₩39,454 | ₩39,296 | ₩39,296 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩39,106 | ₩39,106 | ₩38,786 | ₩38,786 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩39,052 | ₩39,052 | ₩38,918 | ₩39,048 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,441 | ₩39,508 | ₩39,320 | ₩39,326 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,874 | ₩39,874 | ₩39,334 | ₩39,362 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,964 | ₩39,964 | ₩39,736 | ₩39,900 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,782 | ₩40,782 | ₩39,830 | ₩40,138 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,588 | ₩39,788 | ₩39,588 | ₩39,776 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,152 | ₩40,152 | ₩39,696 | ₩39,781 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩40,098 | ₩40,098 | ₩39,934 | ₩39,934 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,629 | ₩39,629 | ₩39,468 | ₩39,568 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,562 | ₩39,642 | ₩39,562 | ₩39,622 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,702 | ₩39,702 | ₩39,629 | ₩39,634 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,615 | ₩39,763 | ₩39,615 | ₩39,763 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,588 | ₩39,736 | ₩39,588 | ₩39,698 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,602 | ₩39,623 | ₩39,454 | ₩39,623 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,240 | ₩39,367 | ₩38,998 | ₩39,367 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩39,012 | ₩39,285 | ₩39,012 | ₩39,285 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,730 | ₩38,891 | ₩38,301 | ₩38,823 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,803 | ₩39,803 | ₩38,929 | ₩38,929 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,427 | ₩39,535 | ₩39,253 | ₩39,374 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,588 | ₩39,588 | ₩39,350 | ₩39,521 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,950 | ₩40,099 | ₩39,745 | ₩39,773 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩40,098 | ₩40,410 | ₩40,098 | ₩40,205 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,406 | ₩40,460 | ₩40,205 | ₩40,247 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,641 | ₩40,755 | ₩40,563 | ₩40,648 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,708 | ₩40,708 | ₩40,447 | ₩40,537 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,427 | ₩40,610 | ₩40,427 | ₩40,610 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,562 | ₩39,816 | ₩39,387 | ₩39,806 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,205 | ₩40,232 | ₩39,912 | ₩39,912 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,165 | ₩40,219 | ₩40,031 | ₩40,098 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,239 | ₩40,239 | ₩39,997 | ₩39,997 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,661 | ₩40,726 | ₩40,527 | ₩40,726 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,460 | ₩40,460 | ₩40,366 | ₩40,421 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,594 | ₩40,594 | ₩40,483 | ₩40,483 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩41,023 | ₩41,104 | ₩40,903 | ₩40,916 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,527 | ₩40,750 | ₩40,527 | ₩40,722 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,809 | ₩40,809 | ₩40,742 | ₩40,794 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,326 | ₩40,326 | ₩40,258 | ₩40,258 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,843 | ₩39,968 | ₩39,843 | ₩39,968 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,736 | ₩39,950 | ₩39,655 | ₩39,657 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,910 | ₩39,910 | ₩39,736 | ₩39,736 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,857 | ₩40,121 | ₩39,857 | ₩40,098 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,307 | ₩39,541 | ₩39,307 | ₩39,541 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,602 | ₩39,749 | ₩39,427 | ₩39,512 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,293 | ₩39,407 | ₩39,134 | ₩39,293 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,596 | ₩38,851 | ₩38,596 | ₩38,638 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,971 | ₩39,065 | ₩38,931 | ₩39,033 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,267 | ₩39,267 | ₩37,765 | ₩37,874 | -3.55% | 9.1만 |
|---|