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 | ₩48,925 | ₩48,925 | ₩48,657 | ₩48,834 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,710 | ₩48,710 | ₩48,046 | ₩48,296 | -0.85% | 1.2만 |
| 2026.10.07 | ₩49,153 | ₩49,405 | ₩49,153 | ₩49,319 | +0.34% | 2.4천 |
| 2026.10.06 | ₩50,038 | ₩50,092 | ₩49,907 | ₩49,914 | -0.25% | 9.9천 |
| 2026.10.05 | ₩50,146 | ₩50,313 | ₩50,132 | ₩50,272 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,542 | ₩49,636 | ₩49,542 | ₩49,636 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,180 | ₩49,247 | ₩49,005 | ₩49,239 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,166 | ₩49,166 | ₩49,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,078 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,569 | ₩49,569 | ₩49,287 | ₩49,445 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,354 | ₩49,461 | ₩48,885 | ₩49,330 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,730 | ₩49,985 | ₩49,649 | ₩49,892 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,515 | ₩49,582 | ₩49,282 | ₩49,396 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,864 | ₩49,884 | ₩49,656 | ₩49,688 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,682 | ₩50,763 | ₩50,481 | ₩50,692 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,293 | ₩50,488 | ₩50,293 | ₩50,488 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,891 | ₩49,170 | ₩48,891 | ₩49,170 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,958 | ₩49,121 | ₩48,791 | ₩49,059 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,429 | ₩48,549 | ₩48,031 | ₩48,031 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,214 | ₩48,308 | ₩48,068 | ₩48,080 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,335 | ₩48,596 | ₩48,194 | ₩48,371 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,421 | ₩49,569 | ₩49,421 | ₩49,542 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,274 | ₩49,274 | ₩48,936 | ₩48,948 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩50,146 | ₩50,343 | ₩49,985 | ₩50,054 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,347 | ₩50,427 | ₩50,185 | ₩50,185 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,622 | ₩50,134 | ₩49,622 | ₩50,134 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,354 | ₩49,368 | ₩49,260 | ₩49,291 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩49,119 | ₩49,180 | ₩49,046 | ₩49,121 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,274 | ₩49,294 | ₩48,824 | ₩48,941 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,207 | ₩49,207 | ₩49,025 | ₩49,152 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,448 | ₩49,448 | ₩49,072 | ₩49,118 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,280 | ₩49,415 | ₩49,280 | ₩49,415 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩49,126 | ₩49,219 | ₩49,066 | ₩49,126 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,911 | ₩49,113 | ₩48,911 | ₩49,083 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,180 | ₩48,348 | ₩48,174 | ₩48,249 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩49,142 | ₩49,247 | ₩49,050 | ₩49,050 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,737 | ₩48,818 | ₩48,603 | ₩48,756 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,536 | ₩48,563 | ₩48,294 | ₩48,424 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,355 | ₩48,368 | ₩47,960 | ₩48,113 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,529 | ₩49,783 | ₩49,439 | ₩49,439 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,166 | ₩49,166 | ₩48,885 | ₩48,932 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,670 | ₩49,072 | ₩48,670 | ₩48,929 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,576 | ₩48,737 | ₩48,576 | ₩48,717 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩48,013 | ₩48,039 | ₩47,811 | ₩47,889 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,736 | ₩47,768 | ₩47,667 | ₩47,667 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,650 | ₩47,923 | ₩47,650 | ₩47,923 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,744 | ₩47,771 | ₩47,539 | ₩47,539 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩48,140 | ₩48,187 | ₩48,033 | ₩48,033 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,791 | ₩48,241 | ₩47,771 | ₩48,174 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,524 | ₩46,966 | ₩46,524 | ₩46,966 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,430 | ₩47,100 | ₩46,430 | ₩46,713 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,611 | ₩46,799 | ₩45,611 | ₩46,317 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩45,081 | ₩45,095 | ₩44,612 | ₩44,617 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,209 | ₩45,719 | ₩45,182 | ₩45,450 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,953 | ₩46,953 | ₩46,000 | ₩46,434 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,664 | ₩46,752 | ₩46,249 | ₩46,293 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩47,141 | ₩47,209 | ₩47,074 | ₩47,209 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,449 | ₩47,597 | ₩47,405 | ₩47,405 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,570 | ₩47,838 | ₩47,547 | ₩47,709 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,644 | ₩46,966 | ₩42,553 | ₩46,297 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,456 | ₩46,530 | ₩46,188 | ₩46,261 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩47,074 | ₩47,074 | ₩46,819 | ₩46,880 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩48,080 | ₩48,080 | ₩47,416 | ₩47,885 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,637 | ₩47,946 | ₩47,637 | ₩47,931 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,476 | ₩47,530 | ₩47,033 | ₩47,094 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,657 | ₩48,858 | ₩48,589 | ₩48,657 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,522 | ₩48,898 | ₩48,509 | ₩48,732 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,959 | ₩48,383 | ₩47,664 | ₩48,383 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,174 | ₩48,268 | ₩47,771 | ₩48,002 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,200 | ₩49,415 | ₩49,200 | ₩49,303 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩49,019 | ₩49,019 | ₩47,543 | ₩47,883 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,858 | ₩49,314 | ₩48,670 | ₩48,670 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,461 | ₩50,119 | ₩49,461 | ₩50,001 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,965 | ₩49,251 | ₩48,965 | ₩49,251 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,616 | ₩49,354 | ₩48,429 | ₩48,992 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,655 | ₩50,655 | ₩49,636 | ₩49,962 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,596 | ₩49,596 | ₩49,019 | ₩49,452 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,743 | ₩49,783 | ₩49,408 | ₩49,408 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,426 | ₩52,587 | ₩52,252 | ₩52,383 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,313 | ₩51,975 | ₩51,313 | ₩51,975 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩51,138 | ₩51,273 | ₩50,339 | ₩50,339 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,991 | ₩51,165 | ₩50,445 | ₩50,445 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩51,018 | ₩51,273 | ₩50,977 | ₩51,216 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,327 | ₩49,659 | ₩49,327 | ₩49,519 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,905 | ₩49,345 | ₩47,825 | ₩49,345 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,174 | ₩48,469 | ₩47,432 | ₩47,432 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩49,099 | ₩49,207 | ₩47,463 | ₩48,133 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,509 | ₩48,589 | ₩48,200 | ₩48,242 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩49,032 | ₩49,032 | ₩47,315 | ₩47,373 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,401 | ₩50,863 | ₩50,360 | ₩50,784 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,340 | ₩51,501 | ₩51,207 | ₩51,400 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,635 | ₩52,091 | ₩51,581 | ₩51,977 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩51,004 | ₩51,621 | ₩50,951 | ₩51,523 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,494 | ₩50,532 | ₩50,246 | ₩50,336 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,824 | ₩50,320 | ₩49,824 | ₩50,264 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩50,105 | ₩50,132 | ₩49,743 | ₩50,132 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,582 | ₩50,083 | ₩49,582 | ₩50,083 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,388 | ₩48,442 | ₩48,268 | ₩48,268 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,825 | ₩48,321 | ₩47,785 | ₩48,320 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,261 | ₩47,905 | ₩47,261 | ₩47,872 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,805 | ₩47,302 | ₩46,524 | ₩46,998 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,919 | ₩47,919 | ₩47,094 | ₩47,544 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,771 | ₩47,892 | ₩47,628 | ₩47,628 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,368 | ₩49,372 | ₩49,321 | ₩49,372 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,563 | ₩49,314 | ₩48,563 | ₩49,268 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,415 | ₩48,475 | ₩47,476 | ₩48,073 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,596 | ₩49,710 | ₩49,596 | ₩49,629 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩49,140 | ₩49,535 | ₩49,140 | ₩49,535 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,771 | ₩48,771 | ₩48,536 | ₩48,623 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,750 | ₩49,164 | ₩48,750 | ₩49,164 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,328 | ₩47,825 | ₩47,328 | ₩47,640 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,872 | ₩47,154 | ₩46,619 | ₩46,707 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,993 | ₩47,000 | ₩46,603 | ₩46,603 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,920 | ₩46,609 | ₩45,920 | ₩46,609 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,920 | ₩45,920 | ₩45,598 | ₩45,630 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,772 | ₩45,772 | ₩45,618 | ₩45,719 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,282 | ₩46,282 | ₩46,098 | ₩46,098 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,880 | ₩46,094 | ₩45,880 | ₩46,086 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,517 | ₩45,544 | ₩45,146 | ₩45,146 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,585 | ₩45,813 | ₩45,578 | ₩45,796 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,249 | ₩45,249 | ₩44,946 | ₩44,946 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,464 | ₩45,625 | ₩45,464 | ₩45,591 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,611 | ₩46,027 | ₩45,605 | ₩45,790 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,860 | ₩45,048 | ₩44,847 | ₩45,024 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,659 | ₩44,753 | ₩44,592 | ₩44,745 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,243 | ₩44,739 | ₩44,216 | ₩44,739 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,304 | ₩43,922 | ₩43,237 | ₩43,922 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,680 | ₩43,680 | ₩43,223 | ₩43,519 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩43,089 | ₩43,519 | ₩42,888 | ₩43,454 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,800 | ₩43,800 | ₩43,270 | ₩43,502 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,292 | ₩42,486 | ₩39,561 | ₩41,412 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,305 | ₩41,359 | ₩41,070 | ₩41,217 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,232 | ₩40,943 | ₩40,232 | ₩40,869 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,332 | ₩41,670 | ₩41,225 | ₩41,367 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,789 | ₩40,997 | ₩39,789 | ₩40,997 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,870 | ₩40,138 | ₩39,494 | ₩39,685 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,353 | ₩40,473 | ₩39,937 | ₩40,031 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,849 | ₩40,876 | ₩40,218 | ₩40,218 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,721 | ₩41,855 | ₩41,426 | ₩41,603 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,916 | ₩41,345 | ₩40,889 | ₩40,997 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,640 | ₩42,097 | ₩41,386 | ₩41,822 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,681 | ₩41,681 | ₩40,608 | ₩40,621 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,332 | ₩42,164 | ₩41,332 | ₩42,056 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,486 | ₩42,539 | ₩42,141 | ₩42,141 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,915 | ₩43,009 | ₩42,781 | ₩42,817 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,405 | ₩42,754 | ₩42,405 | ₩42,673 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩42,097 | ₩42,271 | ₩41,400 | ₩41,466 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,271 | ₩42,271 | ₩41,466 | ₩41,466 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,741 | ₩42,875 | ₩42,284 | ₩42,714 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,647 | ₩43,277 | ₩42,298 | ₩42,539 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,359 | ₩42,539 | ₩41,104 | ₩42,486 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,479 | ₩41,895 | ₩41,184 | ₩41,587 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,271 | ₩42,486 | ₩41,365 | ₩41,855 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,405 | ₩43,036 | ₩42,298 | ₩42,741 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,311 | ₩42,821 | ₩41,681 | ₩42,741 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩44,042 | ₩44,753 | ₩43,975 | ₩44,564 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,954 | ₩45,155 | ₩44,840 | ₩45,151 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,638 | ₩45,638 | ₩44,900 | ₩45,155 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,692 | ₩45,692 | ₩45,410 | ₩45,610 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,874 | ₩45,222 | ₩44,833 | ₩45,061 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,766 | ₩44,766 | ₩44,391 | ₩44,444 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,934 | ₩44,853 | ₩43,934 | ₩44,806 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,881 | ₩43,934 | ₩43,753 | ₩43,867 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,867 | ₩44,203 | ₩43,867 | ₩43,975 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩44,002 | ₩44,002 | ₩43,425 | ₩43,773 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,653 | ₩44,069 | ₩43,384 | ₩43,867 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,511 | ₩44,511 | ₩43,674 | ₩43,733 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩44,028 | ₩44,273 | ₩43,800 | ₩44,189 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,706 | ₩43,767 | ₩43,639 | ₩43,735 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩43,116 | ₩43,519 | ₩43,116 | ₩43,480 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,566 | ₩43,167 | ₩42,566 | ₩43,167 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩42,070 | ₩42,405 | ₩42,043 | ₩42,083 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩43,049 | ₩43,049 | ₩42,231 | ₩42,380 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,170 | ₩43,170 | ₩42,499 | ₩42,703 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,271 | ₩42,794 | ₩42,271 | ₩42,794 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,331 | ₩43,331 | ₩42,606 | ₩42,673 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,449 | ₩43,449 | ₩42,834 | ₩43,312 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,626 | ₩43,633 | ₩43,317 | ₩43,536 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,183 | ₩43,237 | ₩43,103 | ₩43,214 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,472 | ₩42,593 | ₩42,405 | ₩42,535 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,164 | ₩42,539 | ₩42,110 | ₩42,518 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,164 | ₩42,389 | ₩42,164 | ₩42,287 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,949 | ₩42,097 | ₩41,815 | ₩42,054 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,600 | ₩41,704 | ₩41,388 | ₩41,427 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,989 | ₩41,989 | ₩41,721 | ₩41,889 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,920 | ₩42,137 | ₩41,920 | ₩42,062 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,681 | ₩41,801 | ₩41,580 | ₩41,634 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,882 | ₩41,909 | ₩41,587 | ₩41,671 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,560 | ₩42,070 | ₩41,560 | ₩42,064 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,345 | ₩41,520 | ₩41,278 | ₩41,506 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,292 | ₩41,345 | ₩41,234 | ₩41,345 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,520 | ₩41,520 | ₩41,305 | ₩41,348 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,587 | ₩41,654 | ₩41,433 | ₩41,581 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩41,117 | ₩41,332 | ₩40,963 | ₩41,309 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,701 | ₩41,406 | ₩39,521 | ₩40,810 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,816 | ₩39,856 | ₩39,695 | ₩39,749 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,870 | ₩39,870 | ₩39,819 | ₩39,843 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,642 | ₩39,675 | ₩39,572 | ₩39,675 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,601 | ₩39,726 | ₩39,601 | ₩39,723 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,400 | ₩39,503 | ₩39,387 | ₩39,454 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,199 | ₩39,344 | ₩39,199 | ₩39,344 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,212 | ₩39,212 | ₩39,152 | ₩39,192 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩39,078 | ₩39,078 | ₩39,031 | ₩39,031 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,333 | ₩39,467 | ₩39,309 | ₩39,309 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩39,118 | ₩39,118 | ₩38,799 | ₩38,799 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩39,065 | ₩39,065 | ₩38,931 | ₩39,061 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,454 | ₩39,521 | ₩39,333 | ₩39,338 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,887 | ₩39,887 | ₩39,346 | ₩39,375 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,977 | ₩39,977 | ₩39,749 | ₩39,913 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,795 | ₩40,795 | ₩39,843 | ₩40,151 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,601 | ₩39,801 | ₩39,601 | ₩39,789 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,165 | ₩40,165 | ₩39,709 | ₩39,795 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩40,111 | ₩40,111 | ₩39,947 | ₩39,947 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,642 | ₩39,642 | ₩39,481 | ₩39,581 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,575 | ₩39,655 | ₩39,575 | ₩39,635 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,715 | ₩39,715 | ₩39,642 | ₩39,647 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,628 | ₩39,776 | ₩39,628 | ₩39,776 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,601 | ₩39,749 | ₩39,601 | ₩39,711 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,615 | ₩39,636 | ₩39,467 | ₩39,636 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,253 | ₩39,380 | ₩39,011 | ₩39,380 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩39,025 | ₩39,298 | ₩39,025 | ₩39,298 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,743 | ₩38,904 | ₩38,314 | ₩38,835 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,816 | ₩39,816 | ₩38,941 | ₩38,941 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,440 | ₩39,548 | ₩39,266 | ₩39,387 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,601 | ₩39,601 | ₩39,363 | ₩39,534 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,964 | ₩40,112 | ₩39,758 | ₩39,787 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩40,111 | ₩40,424 | ₩40,111 | ₩40,218 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,420 | ₩40,473 | ₩40,218 | ₩40,260 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,654 | ₩40,768 | ₩40,577 | ₩40,661 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,722 | ₩40,722 | ₩40,460 | ₩40,550 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,440 | ₩40,624 | ₩40,440 | ₩40,624 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,575 | ₩39,829 | ₩39,400 | ₩39,819 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,218 | ₩40,245 | ₩39,925 | ₩39,925 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,178 | ₩40,232 | ₩40,044 | ₩40,111 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,252 | ₩40,252 | ₩40,011 | ₩40,011 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,675 | ₩40,739 | ₩40,540 | ₩40,739 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,473 | ₩40,473 | ₩40,379 | ₩40,434 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,608 | ₩40,608 | ₩40,496 | ₩40,496 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩41,037 | ₩41,117 | ₩40,916 | ₩40,929 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,540 | ₩40,763 | ₩40,540 | ₩40,735 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,822 | ₩40,822 | ₩40,755 | ₩40,807 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,339 | ₩40,339 | ₩40,271 | ₩40,271 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,856 | ₩39,981 | ₩39,856 | ₩39,981 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,749 | ₩39,964 | ₩39,668 | ₩39,670 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,923 | ₩39,923 | ₩39,749 | ₩39,749 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,870 | ₩40,134 | ₩39,870 | ₩40,111 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,320 | ₩39,554 | ₩39,320 | ₩39,554 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,615 | ₩39,762 | ₩39,440 | ₩39,525 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,306 | ₩39,420 | ₩39,147 | ₩39,306 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,609 | ₩38,864 | ₩38,609 | ₩38,650 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,984 | ₩39,078 | ₩38,944 | ₩39,046 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,279 | ₩39,279 | ₩37,777 | ₩37,887 | -3.55% | 9.1만 |
|---|