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 | ₩48,741 | ₩48,741 | ₩48,474 | ₩48,651 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,528 | ₩48,528 | ₩47,866 | ₩48,115 | -0.85% | 1.2만 |
| 2026.10.07 | ₩48,969 | ₩49,220 | ₩48,969 | ₩49,134 | +0.34% | 2.4천 |
| 2026.10.06 | ₩49,851 | ₩49,904 | ₩49,720 | ₩49,726 | -0.25% | 9.9천 |
| 2026.10.05 | ₩49,958 | ₩50,125 | ₩49,944 | ₩50,083 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,356 | ₩49,450 | ₩49,356 | ₩49,450 | +0.19% | 1.9천 |
| 2026.10.01 | ₩48,995 | ₩49,062 | ₩48,822 | ₩49,054 | +0.12% | 3.1천 |
| 2026.09.30 | ₩48,982 | ₩48,982 | ₩48,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,894 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,383 | ₩49,383 | ₩49,102 | ₩49,260 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,169 | ₩49,276 | ₩48,701 | ₩49,145 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,543 | ₩49,797 | ₩49,463 | ₩49,705 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,329 | ₩49,396 | ₩49,097 | ₩49,211 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,677 | ₩49,697 | ₩49,470 | ₩49,502 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,492 | ₩50,572 | ₩50,292 | ₩50,502 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,105 | ₩50,298 | ₩50,105 | ₩50,298 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,708 | ₩48,986 | ₩48,708 | ₩48,986 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,775 | ₩48,937 | ₩48,608 | ₩48,875 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,247 | ₩48,367 | ₩47,851 | ₩47,851 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,033 | ₩48,127 | ₩47,887 | ₩47,899 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,153 | ₩48,414 | ₩48,013 | ₩48,189 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,236 | ₩49,383 | ₩49,236 | ₩49,356 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,089 | ₩49,089 | ₩48,752 | ₩48,764 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩49,958 | ₩50,154 | ₩49,797 | ₩49,867 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,158 | ₩50,238 | ₩49,996 | ₩49,996 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,436 | ₩49,946 | ₩49,436 | ₩49,946 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,169 | ₩49,182 | ₩49,076 | ₩49,106 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩48,935 | ₩48,995 | ₩48,862 | ₩48,937 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,089 | ₩49,109 | ₩48,641 | ₩48,757 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,022 | ₩49,022 | ₩48,842 | ₩48,967 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,263 | ₩49,263 | ₩48,888 | ₩48,934 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,096 | ₩49,229 | ₩49,096 | ₩49,229 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩48,942 | ₩49,034 | ₩48,882 | ₩48,942 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,728 | ₩48,929 | ₩48,728 | ₩48,899 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,000 | ₩48,167 | ₩47,993 | ₩48,068 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩48,958 | ₩49,062 | ₩48,866 | ₩48,866 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,554 | ₩48,635 | ₩48,421 | ₩48,573 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,354 | ₩48,381 | ₩48,113 | ₩48,243 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,173 | ₩48,187 | ₩47,780 | ₩47,933 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,343 | ₩49,597 | ₩49,253 | ₩49,253 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩48,982 | ₩48,982 | ₩48,701 | ₩48,748 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,487 | ₩48,888 | ₩48,487 | ₩48,745 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,394 | ₩48,554 | ₩48,394 | ₩48,534 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,833 | ₩47,859 | ₩47,632 | ₩47,710 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,557 | ₩47,589 | ₩47,488 | ₩47,488 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,472 | ₩47,743 | ₩47,472 | ₩47,743 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,565 | ₩47,592 | ₩47,361 | ₩47,361 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩47,960 | ₩48,006 | ₩47,853 | ₩47,853 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,612 | ₩48,060 | ₩47,592 | ₩47,993 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,349 | ₩46,790 | ₩46,349 | ₩46,790 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,256 | ₩46,924 | ₩46,256 | ₩46,538 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,440 | ₩46,623 | ₩45,440 | ₩46,143 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩44,912 | ₩44,926 | ₩44,445 | ₩44,450 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,039 | ₩45,547 | ₩45,013 | ₩45,280 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,777 | ₩46,777 | ₩45,828 | ₩46,260 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,489 | ₩46,576 | ₩46,075 | ₩46,119 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩46,964 | ₩47,032 | ₩46,897 | ₩47,032 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,271 | ₩47,418 | ₩47,227 | ₩47,227 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,392 | ₩47,659 | ₩47,369 | ₩47,531 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,469 | ₩46,790 | ₩42,393 | ₩46,123 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,282 | ₩46,356 | ₩46,015 | ₩46,087 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩46,897 | ₩46,897 | ₩46,643 | ₩46,705 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩47,899 | ₩47,899 | ₩47,238 | ₩47,706 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,458 | ₩47,766 | ₩47,458 | ₩47,751 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,298 | ₩47,351 | ₩46,857 | ₩46,917 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,474 | ₩48,675 | ₩48,407 | ₩48,474 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,340 | ₩48,715 | ₩48,327 | ₩48,549 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,779 | ₩48,201 | ₩47,485 | ₩48,201 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩47,993 | ₩48,087 | ₩47,592 | ₩47,822 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,015 | ₩49,229 | ₩49,015 | ₩49,118 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩48,835 | ₩48,835 | ₩47,365 | ₩47,703 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,675 | ₩49,129 | ₩48,487 | ₩48,487 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,276 | ₩49,931 | ₩49,276 | ₩49,813 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,782 | ₩49,066 | ₩48,782 | ₩49,066 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,434 | ₩49,169 | ₩48,247 | ₩48,808 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,465 | ₩50,465 | ₩49,450 | ₩49,775 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,410 | ₩49,410 | ₩48,835 | ₩49,267 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,557 | ₩49,597 | ₩49,223 | ₩49,223 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,230 | ₩52,390 | ₩52,056 | ₩52,187 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,120 | ₩51,781 | ₩51,120 | ₩51,781 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩50,947 | ₩51,080 | ₩50,150 | ₩50,150 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,800 | ₩50,973 | ₩50,256 | ₩50,256 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩50,826 | ₩51,080 | ₩50,786 | ₩51,024 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,142 | ₩49,472 | ₩49,142 | ₩49,333 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,726 | ₩49,160 | ₩47,646 | ₩49,160 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩47,993 | ₩48,287 | ₩47,254 | ₩47,254 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩48,915 | ₩49,022 | ₩47,285 | ₩47,953 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,327 | ₩48,407 | ₩48,020 | ₩48,061 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩48,848 | ₩48,848 | ₩47,138 | ₩47,195 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,212 | ₩50,673 | ₩50,171 | ₩50,594 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,147 | ₩51,307 | ₩51,015 | ₩51,207 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,441 | ₩51,896 | ₩51,388 | ₩51,782 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,813 | ₩51,428 | ₩50,760 | ₩51,330 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,305 | ₩50,343 | ₩50,058 | ₩50,147 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,637 | ₩50,131 | ₩49,637 | ₩50,075 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩49,918 | ₩49,944 | ₩49,557 | ₩49,944 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,396 | ₩49,895 | ₩49,396 | ₩49,895 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,207 | ₩48,260 | ₩48,087 | ₩48,087 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,646 | ₩48,140 | ₩47,605 | ₩48,139 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,084 | ₩47,726 | ₩47,084 | ₩47,692 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,630 | ₩47,124 | ₩46,349 | ₩46,822 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,739 | ₩47,739 | ₩46,917 | ₩47,366 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,592 | ₩47,712 | ₩47,449 | ₩47,449 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,182 | ₩49,186 | ₩49,136 | ₩49,186 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,381 | ₩49,129 | ₩48,381 | ₩49,084 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,234 | ₩48,294 | ₩47,298 | ₩47,893 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,410 | ₩49,523 | ₩49,410 | ₩49,443 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩48,955 | ₩49,350 | ₩48,955 | ₩49,350 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,588 | ₩48,588 | ₩48,354 | ₩48,441 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,568 | ₩48,979 | ₩48,568 | ₩48,979 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,151 | ₩47,646 | ₩47,151 | ₩47,461 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,697 | ₩46,977 | ₩46,444 | ₩46,532 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,817 | ₩46,824 | ₩46,428 | ₩46,428 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,748 | ₩46,435 | ₩45,748 | ₩46,435 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,748 | ₩45,748 | ₩45,427 | ₩45,459 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,601 | ₩45,601 | ₩45,447 | ₩45,547 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,109 | ₩46,109 | ₩45,925 | ₩45,925 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,708 | ₩45,921 | ₩45,708 | ₩45,913 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,347 | ₩45,373 | ₩44,977 | ₩44,977 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,414 | ₩45,641 | ₩45,407 | ₩45,625 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,079 | ₩45,079 | ₩44,777 | ₩44,777 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,293 | ₩45,454 | ₩45,293 | ₩45,420 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,440 | ₩45,855 | ₩45,434 | ₩45,618 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,692 | ₩44,879 | ₩44,679 | ₩44,855 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,491 | ₩44,585 | ₩44,425 | ₩44,577 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,077 | ₩44,572 | ₩44,050 | ₩44,572 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,142 | ₩43,758 | ₩43,075 | ₩43,758 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,516 | ₩43,516 | ₩43,061 | ₩43,355 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩42,928 | ₩43,355 | ₩42,727 | ₩43,291 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,636 | ₩43,636 | ₩43,108 | ₩43,339 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,137 | ₩42,326 | ₩39,413 | ₩41,257 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,150 | ₩41,204 | ₩40,916 | ₩41,062 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,081 | ₩40,789 | ₩40,081 | ₩40,716 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,177 | ₩41,514 | ₩41,070 | ₩41,212 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,640 | ₩40,843 | ₩39,640 | ₩40,843 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,720 | ₩39,987 | ₩39,346 | ₩39,536 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,201 | ₩40,322 | ₩39,787 | ₩39,881 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,696 | ₩40,723 | ₩40,068 | ₩40,068 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,565 | ₩41,698 | ₩41,271 | ₩41,447 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,763 | ₩41,190 | ₩40,736 | ₩40,843 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,484 | ₩41,939 | ₩41,230 | ₩41,665 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,524 | ₩41,524 | ₩40,455 | ₩40,469 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,177 | ₩42,006 | ₩41,177 | ₩41,899 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,326 | ₩42,380 | ₩41,983 | ₩41,983 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,754 | ₩42,848 | ₩42,620 | ₩42,656 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,246 | ₩42,594 | ₩42,246 | ₩42,513 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩41,939 | ₩42,112 | ₩41,245 | ₩41,311 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,112 | ₩42,112 | ₩41,311 | ₩41,311 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,580 | ₩42,714 | ₩42,126 | ₩42,554 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,487 | ₩43,115 | ₩42,139 | ₩42,380 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,204 | ₩42,380 | ₩40,950 | ₩42,326 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,324 | ₩41,738 | ₩41,030 | ₩41,431 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,112 | ₩42,326 | ₩41,210 | ₩41,698 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,246 | ₩42,874 | ₩42,139 | ₩42,580 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,153 | ₩42,660 | ₩41,524 | ₩42,580 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩43,877 | ₩44,585 | ₩43,810 | ₩44,397 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,785 | ₩44,986 | ₩44,672 | ₩44,982 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,467 | ₩45,467 | ₩44,732 | ₩44,986 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,521 | ₩45,521 | ₩45,240 | ₩45,439 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,705 | ₩45,053 | ₩44,665 | ₩44,892 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,598 | ₩44,598 | ₩44,224 | ₩44,278 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,770 | ₩44,685 | ₩43,770 | ₩44,638 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,716 | ₩43,770 | ₩43,589 | ₩43,703 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,703 | ₩44,037 | ₩43,703 | ₩43,810 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,837 | ₩43,837 | ₩43,262 | ₩43,609 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,489 | ₩43,903 | ₩43,222 | ₩43,703 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,344 | ₩44,344 | ₩43,510 | ₩43,569 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩43,863 | ₩44,107 | ₩43,636 | ₩44,024 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,543 | ₩43,603 | ₩43,476 | ₩43,571 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩42,954 | ₩43,355 | ₩42,954 | ₩43,317 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,407 | ₩43,005 | ₩42,407 | ₩43,005 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩41,912 | ₩42,246 | ₩41,885 | ₩41,925 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩42,888 | ₩42,888 | ₩42,072 | ₩42,221 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,008 | ₩43,008 | ₩42,340 | ₩42,543 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,112 | ₩42,634 | ₩42,112 | ₩42,634 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,168 | ₩43,168 | ₩42,447 | ₩42,513 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,286 | ₩43,286 | ₩42,674 | ₩43,150 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,462 | ₩43,469 | ₩43,155 | ₩43,373 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,021 | ₩43,075 | ₩42,941 | ₩43,052 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,313 | ₩42,433 | ₩42,246 | ₩42,376 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,006 | ₩42,380 | ₩41,952 | ₩42,358 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,006 | ₩42,230 | ₩42,006 | ₩42,129 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,792 | ₩41,939 | ₩41,658 | ₩41,896 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,444 | ₩41,547 | ₩41,233 | ₩41,272 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,832 | ₩41,832 | ₩41,565 | ₩41,732 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,762 | ₩41,979 | ₩41,762 | ₩41,904 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,524 | ₩41,645 | ₩41,424 | ₩41,478 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,725 | ₩41,752 | ₩41,431 | ₩41,515 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,404 | ₩41,912 | ₩41,404 | ₩41,907 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,190 | ₩41,364 | ₩41,123 | ₩41,351 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,137 | ₩41,190 | ₩41,079 | ₩41,190 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,364 | ₩41,364 | ₩41,150 | ₩41,193 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,431 | ₩41,498 | ₩41,277 | ₩41,426 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩40,963 | ₩41,177 | ₩40,809 | ₩41,154 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,549 | ₩41,250 | ₩39,373 | ₩40,657 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,667 | ₩39,707 | ₩39,546 | ₩39,600 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,720 | ₩39,720 | ₩39,669 | ₩39,693 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,493 | ₩39,526 | ₩39,423 | ₩39,526 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,453 | ₩39,577 | ₩39,453 | ₩39,575 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,252 | ₩39,355 | ₩39,239 | ₩39,306 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,052 | ₩39,196 | ₩39,052 | ₩39,196 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,065 | ₩39,065 | ₩39,005 | ₩39,045 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩38,932 | ₩38,932 | ₩38,885 | ₩38,885 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,186 | ₩39,319 | ₩39,162 | ₩39,162 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩38,972 | ₩38,972 | ₩38,654 | ₩38,654 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩38,918 | ₩38,918 | ₩38,785 | ₩38,914 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,306 | ₩39,373 | ₩39,186 | ₩39,191 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,738 | ₩39,738 | ₩39,199 | ₩39,227 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,827 | ₩39,827 | ₩39,600 | ₩39,763 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,642 | ₩40,642 | ₩39,693 | ₩40,001 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,453 | ₩39,652 | ₩39,453 | ₩39,640 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,014 | ₩40,014 | ₩39,560 | ₩39,645 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩39,961 | ₩39,961 | ₩39,798 | ₩39,798 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,493 | ₩39,493 | ₩39,333 | ₩39,433 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,426 | ₩39,506 | ₩39,426 | ₩39,486 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,566 | ₩39,566 | ₩39,493 | ₩39,498 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,480 | ₩39,627 | ₩39,480 | ₩39,627 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,453 | ₩39,600 | ₩39,453 | ₩39,562 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,466 | ₩39,488 | ₩39,319 | ₩39,488 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,105 | ₩39,232 | ₩38,865 | ₩39,232 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩38,878 | ₩39,151 | ₩38,878 | ₩39,151 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,598 | ₩38,758 | ₩38,170 | ₩38,690 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,667 | ₩39,667 | ₩38,795 | ₩38,795 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,293 | ₩39,399 | ₩39,119 | ₩39,239 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,453 | ₩39,453 | ₩39,215 | ₩39,386 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,814 | ₩39,962 | ₩39,609 | ₩39,637 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩39,961 | ₩40,272 | ₩39,961 | ₩40,068 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,268 | ₩40,322 | ₩40,068 | ₩40,109 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,502 | ₩40,616 | ₩40,425 | ₩40,509 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,569 | ₩40,569 | ₩40,308 | ₩40,398 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,288 | ₩40,471 | ₩40,288 | ₩40,471 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,426 | ₩39,680 | ₩39,252 | ₩39,669 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,068 | ₩40,094 | ₩39,775 | ₩39,775 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,028 | ₩40,081 | ₩39,894 | ₩39,961 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,101 | ₩40,101 | ₩39,861 | ₩39,861 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,522 | ₩40,586 | ₩40,388 | ₩40,586 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,322 | ₩40,322 | ₩40,228 | ₩40,283 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,455 | ₩40,455 | ₩40,344 | ₩40,344 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩40,883 | ₩40,963 | ₩40,763 | ₩40,776 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,388 | ₩40,610 | ₩40,388 | ₩40,582 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,669 | ₩40,669 | ₩40,602 | ₩40,654 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,188 | ₩40,188 | ₩40,120 | ₩40,120 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,707 | ₩39,831 | ₩39,707 | ₩39,831 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,600 | ₩39,814 | ₩39,520 | ₩39,521 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,774 | ₩39,774 | ₩39,600 | ₩39,600 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,720 | ₩39,983 | ₩39,720 | ₩39,961 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,172 | ₩39,406 | ₩39,172 | ₩39,406 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,466 | ₩39,613 | ₩39,293 | ₩39,377 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,159 | ₩39,272 | ₩39,000 | ₩39,159 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,464 | ₩38,718 | ₩38,464 | ₩38,505 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,838 | ₩38,932 | ₩38,798 | ₩38,900 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,132 | ₩39,132 | ₩37,635 | ₩37,745 | -3.55% | 9.1만 |
|---|