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 | ₩48,811 | ₩48,811 | ₩48,543 | ₩48,720 | -0.19% | 1.5천 |
| 2026.10.08 | ₩48,597 | ₩48,597 | ₩47,934 | ₩48,183 | -0.85% | 1.2만 |
| 2026.10.07 | ₩49,038 | ₩49,290 | ₩49,038 | ₩49,204 | +0.34% | 2.4천 |
| 2026.10.06 | ₩49,922 | ₩49,975 | ₩49,790 | ₩49,797 | -0.25% | 9.9천 |
| 2026.10.05 | ₩50,029 | ₩50,196 | ₩50,015 | ₩50,154 | +0.25% | 2.9천 |
| 2026.10.02 | ₩49,426 | ₩49,520 | ₩49,426 | ₩49,520 | +0.19% | 1.9천 |
| 2026.10.01 | ₩49,065 | ₩49,132 | ₩48,891 | ₩49,124 | +0.12% | 3.1천 |
| 2026.09.30 | ₩49,052 | ₩49,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,963 |
| -0.18% |
| 2.7천 |
| 2026.09.29 | ₩49,453 | ₩49,453 | ₩49,172 | ₩49,330 | -0.25% | 5.2천 |
|---|
| 2026.09.28 | ₩49,239 | ₩49,346 | ₩48,771 | ₩49,215 | -0.05% | 1.5만 |
|---|
| 2026.09.25 | ₩49,614 | ₩49,868 | ₩49,533 | ₩49,776 | +0.33% | 3천 |
|---|
| 2026.09.24 | ₩49,400 | ₩49,467 | ₩49,167 | ₩49,280 | -0.24% | 2.5천 |
|---|
| 2026.09.23 | ₩49,748 | ₩49,768 | ₩49,540 | ₩49,572 | -0.35% | 9.3천 |
|---|
| 2026.09.22 | ₩50,564 | ₩50,644 | ₩50,363 | ₩50,573 | +0.02% | 3.8천 |
|---|
| 2026.09.21 | ₩50,176 | ₩50,370 | ₩50,176 | ₩50,370 | +0.39% | 2.1천 |
|---|
| 2026.09.18 | ₩48,777 | ₩49,056 | ₩48,777 | ₩49,056 | +0.57% | 1.3천 |
|---|
| 2026.09.17 | ₩48,844 | ₩49,006 | ₩48,677 | ₩48,945 | +0.21% | 8.3천 |
|---|
| 2026.09.16 | ₩48,316 | ₩48,436 | ₩47,919 | ₩47,919 | -0.82% | 5천 |
|---|
| 2026.09.15 | ₩48,101 | ₩48,195 | ₩47,955 | ₩47,968 | -0.28% | 4.4천 |
|---|
| 2026.09.14 | ₩48,222 | ₩48,483 | ₩48,081 | ₩48,258 | +0.07% | 1만 |
|---|
| 2026.09.11 | ₩49,306 | ₩49,453 | ₩49,306 | ₩49,426 | +0.24% | 3.4천 |
|---|
| 2026.09.10 | ₩49,159 | ₩49,159 | ₩48,821 | ₩48,833 | -0.66% | 3.4천 |
|---|
| 2026.09.09 | ₩50,029 | ₩50,225 | ₩49,868 | ₩49,938 | -0.18% | 1만 |
|---|
| 2026.09.08 | ₩50,229 | ₩50,310 | ₩50,067 | ₩50,067 | -0.32% | 3.8천 |
|---|
| 2026.09.04 | ₩49,507 | ₩50,017 | ₩49,507 | ₩50,017 | +1.03% | 6.4천 |
|---|
| 2026.09.03 | ₩49,239 | ₩49,252 | ₩49,145 | ₩49,176 | -0.13% | 1.4천 |
|---|
| 2026.09.02 | ₩49,005 | ₩49,065 | ₩48,931 | ₩49,006 | +0.00% | 2.7천 |
|---|
| 2026.09.01 | ₩49,159 | ₩49,179 | ₩48,710 | ₩48,827 | -0.68% | 4천 |
|---|
| 2026.08.31 | ₩49,092 | ₩49,092 | ₩48,911 | ₩49,037 | -0.11% | 1.1천 |
|---|
| 2026.08.28 | ₩49,333 | ₩49,333 | ₩48,958 | ₩49,003 | -0.67% | 5.8천 |
|---|
| 2026.08.27 | ₩49,165 | ₩49,299 | ₩49,165 | ₩49,299 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩49,011 | ₩49,104 | ₩48,951 | ₩49,011 | 0.00% | 4.9천 |
|---|
| 2026.08.25 | ₩48,797 | ₩48,998 | ₩48,797 | ₩48,969 | +0.35% | 8.4천 |
|---|
| 2026.08.24 | ₩48,068 | ₩48,235 | ₩48,061 | ₩48,136 | +0.14% | 5.6천 |
|---|
| 2026.08.21 | ₩49,028 | ₩49,132 | ₩48,935 | ₩48,935 | -0.19% | 4.7천 |
|---|
| 2026.08.20 | ₩48,623 | ₩48,704 | ₩48,490 | ₩48,642 | +0.04% | 4천 |
|---|
| 2026.08.19 | ₩48,423 | ₩48,449 | ₩48,182 | ₩48,312 | -0.23% | 6.5천 |
|---|
| 2026.08.18 | ₩48,242 | ₩48,255 | ₩47,848 | ₩48,001 | -0.50% | 5.6천 |
|---|
| 2026.08.17 | ₩49,413 | ₩49,667 | ₩49,323 | ₩49,323 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩49,052 | ₩49,052 | ₩48,771 | ₩48,817 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩48,556 | ₩48,958 | ₩48,556 | ₩48,815 | +0.53% | 9.1천 |
|---|
| 2026.08.12 | ₩48,463 | ₩48,623 | ₩48,463 | ₩48,603 | +0.29% | 11.4만 |
|---|
| 2026.08.11 | ₩47,901 | ₩47,927 | ₩47,700 | ₩47,777 | -0.26% | 2.7천 |
|---|
| 2026.08.10 | ₩47,625 | ₩47,657 | ₩47,555 | ₩47,555 | -0.15% | 4.7천 |
|---|
| 2026.08.07 | ₩47,539 | ₩47,811 | ₩47,539 | ₩47,811 | +0.57% | 1.7천 |
|---|
| 2026.08.06 | ₩47,633 | ₩47,660 | ₩47,428 | ₩47,428 | -0.43% | 3.1천 |
|---|
| 2026.08.05 | ₩48,028 | ₩48,075 | ₩47,921 | ₩47,921 | -0.22% | 3.5천 |
|---|
| 2026.08.04 | ₩47,680 | ₩48,128 | ₩47,660 | ₩48,061 | +0.80% | 6천 |
|---|
| 2026.08.03 | ₩46,415 | ₩46,857 | ₩46,415 | ₩46,857 | +0.95% | 1.4천 |
|---|
| 2026.07.31 | ₩46,321 | ₩46,991 | ₩46,321 | ₩46,604 | +0.61% | 4.1천 |
|---|
| 2026.07.30 | ₩45,505 | ₩46,689 | ₩45,505 | ₩46,209 | +1.55% | 4.6천 |
|---|
| 2026.07.29 | ₩44,976 | ₩44,990 | ₩44,508 | ₩44,513 | -1.03% | 2만 |
|---|
| 2026.07.28 | ₩45,103 | ₩45,612 | ₩45,077 | ₩45,344 | +0.53% | 1.8만 |
|---|
| 2026.07.27 | ₩46,843 | ₩46,843 | ₩45,893 | ₩46,325 | -1.11% | 1.1만 |
|---|
| 2026.07.24 | ₩46,556 | ₩46,643 | ₩46,141 | ₩46,185 | -0.80% | 5.2천 |
|---|
| 2026.07.23 | ₩47,031 | ₩47,099 | ₩46,964 | ₩47,099 | +0.15% | 2천 |
|---|
| 2026.07.22 | ₩47,338 | ₩47,486 | ₩47,294 | ₩47,294 | -0.09% | 4.5천 |
|---|
| 2026.07.21 | ₩47,459 | ₩47,727 | ₩47,436 | ₩47,598 | +0.29% | 2.6천 |
|---|
| 2026.07.20 | ₩46,535 | ₩46,857 | ₩42,453 | ₩46,189 | -0.74% | 9.9천 |
|---|
| 2026.07.17 | ₩46,348 | ₩46,422 | ₩46,080 | ₩46,153 | -0.42% | 4.9천 |
|---|
| 2026.07.16 | ₩46,964 | ₩46,964 | ₩46,709 | ₩46,771 | -0.41% | 1.2만 |
|---|
| 2026.07.15 | ₩47,968 | ₩47,968 | ₩47,305 | ₩47,773 | -0.40% | 6천 |
|---|
| 2026.07.14 | ₩47,526 | ₩47,834 | ₩47,526 | ₩47,819 | +0.62% | 8.3천 |
|---|
| 2026.07.13 | ₩47,365 | ₩47,419 | ₩46,924 | ₩46,984 | -0.81% | 7.4천 |
|---|
| 2026.07.10 | ₩48,543 | ₩48,744 | ₩48,476 | ₩48,543 | 0.00% | 4.4천 |
|---|
| 2026.07.09 | ₩48,409 | ₩48,784 | ₩48,396 | ₩48,618 | +0.43% | 2.5천 |
|---|
| 2026.07.08 | ₩47,847 | ₩48,270 | ₩47,553 | ₩48,270 | +0.88% | 2.1천 |
|---|
| 2026.07.07 | ₩48,061 | ₩48,155 | ₩47,660 | ₩47,890 | -0.36% | 8.1천 |
|---|
| 2026.07.06 | ₩49,085 | ₩49,299 | ₩49,085 | ₩49,188 | +0.21% | 3.1천 |
|---|
| 2026.07.02 | ₩48,904 | ₩48,904 | ₩47,432 | ₩47,771 | -2.32% | 5.4천 |
|---|
| 2026.07.01 | ₩48,744 | ₩49,199 | ₩48,556 | ₩48,556 | -0.38% | 4.1천 |
|---|
| 2026.06.30 | ₩49,346 | ₩50,002 | ₩49,346 | ₩49,884 | +1.09% | 7.3천 |
|---|
| 2026.06.29 | ₩48,851 | ₩49,136 | ₩48,851 | ₩49,136 | +0.58% | 4.3천 |
|---|
| 2026.06.26 | ₩48,503 | ₩49,239 | ₩48,316 | ₩48,878 | +0.77% | 1만 |
|---|
| 2026.06.25 | ₩50,537 | ₩50,537 | ₩49,520 | ₩49,845 | -1.37% | 7.5천 |
|---|
| 2026.06.24 | ₩49,480 | ₩49,480 | ₩48,904 | ₩49,337 | -0.29% | 1.1만 |
|---|
| 2026.06.23 | ₩49,627 | ₩49,667 | ₩49,293 | ₩49,293 | -0.67% | 6.6천 |
|---|
| 2026.06.22 | ₩52,304 | ₩52,464 | ₩52,130 | ₩52,261 | -0.08% | 3.4천 |
|---|
| 2026.06.18 | ₩51,193 | ₩51,854 | ₩51,193 | ₩51,854 | +1.29% | 6.6천 |
|---|
| 2026.06.17 | ₩51,019 | ₩51,153 | ₩50,221 | ₩50,221 | -1.56% | 4.7천 |
|---|
| 2026.06.16 | ₩50,872 | ₩51,046 | ₩50,327 | ₩50,327 | -1.07% | 3.8천 |
|---|
| 2026.06.15 | ₩50,899 | ₩51,153 | ₩50,858 | ₩51,097 | +0.39% | 4.6천 |
|---|
| 2026.06.12 | ₩49,212 | ₩49,543 | ₩49,212 | ₩49,404 | +0.39% | 3.8천 |
|---|
| 2026.06.11 | ₩47,794 | ₩49,230 | ₩47,713 | ₩49,230 | +3.00% | 2.5천 |
|---|
| 2026.06.10 | ₩48,061 | ₩48,356 | ₩47,321 | ₩47,321 | -1.54% | 4.3천 |
|---|
| 2026.06.09 | ₩48,985 | ₩49,092 | ₩47,352 | ₩48,021 | -1.97% | 1.1만 |
|---|
| 2026.06.08 | ₩48,396 | ₩48,476 | ₩48,088 | ₩48,129 | -0.55% | 3.6천 |
|---|
| 2026.06.05 | ₩48,918 | ₩48,918 | ₩47,205 | ₩47,262 | -3.38% | 9.2천 |
|---|
| 2026.06.04 | ₩50,283 | ₩50,745 | ₩50,243 | ₩50,666 | +0.76% | 4.8천 |
|---|
| 2026.06.03 | ₩51,220 | ₩51,380 | ₩51,087 | ₩51,280 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩51,514 | ₩51,969 | ₩51,461 | ₩51,856 | +0.66% | 5.7천 |
|---|
| 2026.06.01 | ₩50,885 | ₩51,501 | ₩50,832 | ₩51,403 | +1.02% | 3.6천 |
|---|
| 2026.05.29 | ₩50,377 | ₩50,414 | ₩50,129 | ₩50,219 | -0.31% | 2.9천 |
|---|
| 2026.05.28 | ₩49,707 | ₩50,203 | ₩49,707 | ₩50,146 | +0.88% | 7.3천 |
|---|
| 2026.05.27 | ₩49,988 | ₩50,015 | ₩49,627 | ₩50,015 | +0.05% | 12.6만 |
|---|
| 2026.05.26 | ₩49,467 | ₩49,966 | ₩49,467 | ₩49,966 | +1.01% | 3.7천 |
|---|
| 2026.05.22 | ₩48,275 | ₩48,329 | ₩48,155 | ₩48,155 | -0.25% | 2.9천 |
|---|
| 2026.05.21 | ₩47,713 | ₩48,208 | ₩47,673 | ₩48,207 | +1.04% | 4천 |
|---|
| 2026.05.20 | ₩47,151 | ₩47,794 | ₩47,151 | ₩47,760 | +1.29% | 4.2천 |
|---|
| 2026.05.19 | ₩46,696 | ₩47,191 | ₩46,415 | ₩46,889 | +0.41% | 3.2천 |
|---|
| 2026.05.18 | ₩47,807 | ₩47,807 | ₩46,984 | ₩47,434 | -0.78% | 5.6천 |
|---|
| 2026.05.15 | ₩47,660 | ₩47,780 | ₩47,517 | ₩47,517 | -0.30% | 1.1만 |
|---|
| 2026.05.14 | ₩49,252 | ₩49,256 | ₩49,206 | ₩49,256 | +0.01% | 1.3천 |
|---|
| 2026.05.13 | ₩48,449 | ₩49,199 | ₩48,449 | ₩49,153 | +1.45% | 2.7천 |
|---|
| 2026.05.12 | ₩48,302 | ₩48,362 | ₩47,365 | ₩47,961 | -0.71% | 6.2만 |
|---|
| 2026.05.11 | ₩49,480 | ₩49,594 | ₩49,480 | ₩49,513 | +0.07% | 3.2천 |
|---|
| 2026.05.08 | ₩49,025 | ₩49,420 | ₩49,025 | ₩49,420 | +0.81% | 2.5천 |
|---|
| 2026.05.07 | ₩48,657 | ₩48,657 | ₩48,423 | ₩48,510 | -0.30% | 5.2만 |
|---|
| 2026.05.06 | ₩48,637 | ₩49,049 | ₩48,637 | ₩49,049 | +0.85% | 3.2천 |
|---|
| 2026.05.05 | ₩47,218 | ₩47,713 | ₩47,218 | ₩47,529 | +0.66% | 4.1천 |
|---|
| 2026.05.04 | ₩46,763 | ₩47,044 | ₩46,510 | ₩46,598 | -0.35% | 9.5천 |
|---|
| 2026.05.01 | ₩46,883 | ₩46,890 | ₩46,494 | ₩46,494 | -0.83% | 5.7천 |
|---|
| 2026.04.30 | ₩45,813 | ₩46,501 | ₩45,813 | ₩46,501 | +1.50% | 1.7천 |
|---|
| 2026.04.29 | ₩45,813 | ₩45,813 | ₩45,492 | ₩45,524 | -0.63% | 3.7천 |
|---|
| 2026.04.28 | ₩45,666 | ₩45,666 | ₩45,512 | ₩45,612 | -0.12% | 3.4천 |
|---|
| 2026.04.27 | ₩46,174 | ₩46,174 | ₩45,991 | ₩45,991 | -0.40% | 2.8천 |
|---|
| 2026.04.24 | ₩45,773 | ₩45,987 | ₩45,773 | ₩45,979 | +0.45% | 5천 |
|---|
| 2026.04.23 | ₩45,411 | ₩45,438 | ₩45,041 | ₩45,041 | -0.82% | 1.8천 |
|---|
| 2026.04.22 | ₩45,478 | ₩45,706 | ₩45,471 | ₩45,690 | +0.46% | 8.4천 |
|---|
| 2026.04.21 | ₩45,144 | ₩45,144 | ₩44,841 | ₩44,841 | -0.67% | 3.5천 |
|---|
| 2026.04.20 | ₩45,358 | ₩45,518 | ₩45,358 | ₩45,485 | +0.28% | 500 |
|---|
| 2026.04.17 | ₩45,505 | ₩45,920 | ₩45,498 | ₩45,683 | +0.39% | 5.7천 |
|---|
| 2026.04.16 | ₩44,755 | ₩44,943 | ₩44,742 | ₩44,919 | +0.36% | 5.8천 |
|---|
| 2026.04.15 | ₩44,555 | ₩44,648 | ₩44,488 | ₩44,640 | +0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩44,140 | ₩44,635 | ₩44,113 | ₩44,635 | +1.12% | 7.7천 |
|---|
| 2026.04.13 | ₩43,203 | ₩43,820 | ₩43,136 | ₩43,820 | +1.43% | 4.4천 |
|---|
| 2026.04.10 | ₩43,578 | ₩43,578 | ₩43,123 | ₩43,417 | -0.37% | 1.5만 |
|---|
| 2026.04.09 | ₩42,989 | ₩43,417 | ₩42,788 | ₩43,353 | +0.85% | 7.7천 |
|---|
| 2026.04.08 | ₩43,698 | ₩43,698 | ₩43,169 | ₩43,401 | -0.68% | 4.4천 |
|---|
| 2026.04.07 | ₩41,195 | ₩42,386 | ₩39,469 | ₩41,316 | +0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩41,209 | ₩41,262 | ₩40,975 | ₩41,120 | -0.21% | 6.1천 |
|---|
| 2026.04.02 | ₩40,138 | ₩40,847 | ₩40,138 | ₩40,774 | +1.58% | 6.6천 |
|---|
| 2026.04.01 | ₩41,235 | ₩41,573 | ₩41,128 | ₩41,270 | +0.08% | 1만 |
|---|
| 2026.03.31 | ₩39,696 | ₩40,901 | ₩39,696 | ₩40,901 | +3.03% | 6천 |
|---|
| 2026.03.30 | ₩39,777 | ₩40,044 | ₩39,402 | ₩39,592 | -0.46% | 3.8만 |
|---|
| 2026.03.27 | ₩40,258 | ₩40,379 | ₩39,844 | ₩39,937 | -0.80% | 2만 |
|---|
| 2026.03.26 | ₩40,754 | ₩40,780 | ₩40,125 | ₩40,125 | -1.54% | 1.2만 |
|---|
| 2026.03.25 | ₩41,624 | ₩41,757 | ₩41,329 | ₩41,506 | -0.28% | 5.1천 |
|---|
| 2026.03.24 | ₩40,821 | ₩41,249 | ₩40,794 | ₩40,901 | +0.20% | 1만 |
|---|
| 2026.03.23 | ₩41,543 | ₩41,998 | ₩41,289 | ₩41,724 | +0.43% | 9.4천 |
|---|
| 2026.03.20 | ₩41,583 | ₩41,583 | ₩40,513 | ₩40,526 | -2.54% | 1.9만 |
|---|
| 2026.03.19 | ₩41,235 | ₩42,065 | ₩41,235 | ₩41,958 | +1.75% | 6.9천 |
|---|
| 2026.03.18 | ₩42,386 | ₩42,440 | ₩42,043 | ₩42,043 | -0.81% | 1.5천 |
|---|
| 2026.03.17 | ₩42,815 | ₩42,908 | ₩42,681 | ₩42,717 | -0.23% | 7.6천 |
|---|
| 2026.03.16 | ₩42,306 | ₩42,654 | ₩42,306 | ₩42,574 | +0.63% | 6.1천 |
|---|
| 2026.03.13 | ₩41,998 | ₩42,172 | ₩41,304 | ₩41,369 | -1.50% | 3천 |
|---|
| 2026.03.12 | ₩42,172 | ₩42,172 | ₩41,369 | ₩41,369 | -1.90% | 6.3천 |
|---|
| 2026.03.11 | ₩42,641 | ₩42,775 | ₩42,186 | ₩42,614 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩42,547 | ₩43,176 | ₩42,199 | ₩42,440 | -0.25% | 2만 |
|---|
| 2026.03.09 | ₩41,262 | ₩42,440 | ₩41,008 | ₩42,386 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩41,383 | ₩41,798 | ₩41,088 | ₩41,490 | +0.26% | 1.7만 |
|---|
| 2026.03.05 | ₩42,172 | ₩42,386 | ₩41,269 | ₩41,757 | -0.98% | 2만 |
|---|
| 2026.03.04 | ₩42,306 | ₩42,935 | ₩42,199 | ₩42,641 | +0.79% | 10만 |
|---|
| 2026.03.03 | ₩42,213 | ₩42,721 | ₩41,583 | ₩42,641 | +1.01% | 1.2만 |
|---|
| 2026.03.02 | ₩43,939 | ₩44,648 | ₩43,872 | ₩44,460 | +1.18% | 5만 |
|---|
| 2026.02.27 | ₩44,849 | ₩45,050 | ₩44,735 | ₩45,046 | +0.44% | 4.3천 |
|---|
| 2026.02.26 | ₩45,532 | ₩45,532 | ₩44,796 | ₩45,050 | -1.06% | 2.7천 |
|---|
| 2026.02.25 | ₩45,585 | ₩45,585 | ₩45,304 | ₩45,504 | -0.18% | 4.1천 |
|---|
| 2026.02.24 | ₩44,769 | ₩45,117 | ₩44,729 | ₩44,956 | +0.42% | 6.5천 |
|---|
| 2026.02.23 | ₩44,662 | ₩44,662 | ₩44,287 | ₩44,341 | -0.72% | 6.2천 |
|---|
| 2026.02.20 | ₩43,832 | ₩44,749 | ₩43,832 | ₩44,702 | +1.98% | 5.8천 |
|---|
| 2026.02.19 | ₩43,778 | ₩43,832 | ₩43,651 | ₩43,765 | -0.03% | 6.5천 |
|---|
| 2026.02.18 | ₩43,765 | ₩44,100 | ₩43,765 | ₩43,872 | +0.24% | 7.5천 |
|---|
| 2026.02.17 | ₩43,899 | ₩43,899 | ₩43,323 | ₩43,671 | -0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩43,551 | ₩43,966 | ₩43,283 | ₩43,765 | +0.49% | 1.3만 |
|---|
| 2026.02.12 | ₩44,407 | ₩44,407 | ₩43,572 | ₩43,631 | -1.75% | 9.1천 |
|---|
| 2026.02.11 | ₩43,926 | ₩44,169 | ₩43,698 | ₩44,086 | +0.37% | 4.9천 |
|---|
| 2026.02.10 | ₩43,604 | ₩43,665 | ₩43,537 | ₩43,633 | +0.06% | 3.8천 |
|---|
| 2026.02.09 | ₩43,016 | ₩43,417 | ₩43,016 | ₩43,378 | +0.84% | 5.1천 |
|---|
| 2026.02.06 | ₩42,467 | ₩43,066 | ₩42,467 | ₩43,066 | +1.41% | 4.3천 |
|---|
| 2026.02.05 | ₩41,972 | ₩42,306 | ₩41,945 | ₩41,985 | +0.03% | 3.6천 |
|---|
| 2026.02.04 | ₩42,949 | ₩42,949 | ₩42,132 | ₩42,281 | -1.56% | 2.6천 |
|---|
| 2026.02.03 | ₩43,069 | ₩43,069 | ₩42,400 | ₩42,603 | -1.08% | 2.7천 |
|---|
| 2026.02.02 | ₩42,172 | ₩42,694 | ₩42,172 | ₩42,694 | +1.24% | 2.8천 |
|---|
| 2026.01.30 | ₩43,230 | ₩43,230 | ₩42,507 | ₩42,574 | -1.52% | 1.1만 |
|---|
| 2026.01.29 | ₩43,347 | ₩43,347 | ₩42,734 | ₩43,211 | -0.31% | 5.9천 |
|---|
| 2026.01.28 | ₩43,524 | ₩43,531 | ₩43,216 | ₩43,434 | -0.21% | 7.9천 |
|---|
| 2026.01.27 | ₩43,082 | ₩43,136 | ₩43,002 | ₩43,113 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩42,373 | ₩42,494 | ₩42,306 | ₩42,436 | +0.15% | 6.3천 |
|---|
| 2026.01.23 | ₩42,065 | ₩42,440 | ₩42,012 | ₩42,419 | +0.84% | 3.2천 |
|---|
| 2026.01.22 | ₩42,065 | ₩42,290 | ₩42,065 | ₩42,188 | +0.29% | 1.2천 |
|---|
| 2026.01.21 | ₩41,851 | ₩41,998 | ₩41,717 | ₩41,956 | +0.25% | 1.1만 |
|---|
| 2026.01.20 | ₩41,503 | ₩41,606 | ₩41,292 | ₩41,331 | -0.42% | 1.1만 |
|---|
| 2026.01.16 | ₩41,891 | ₩41,891 | ₩41,624 | ₩41,791 | -0.24% | 4천 |
|---|
| 2026.01.15 | ₩41,822 | ₩42,039 | ₩41,822 | ₩41,964 | +0.34% | 2.1천 |
|---|
| 2026.01.14 | ₩41,583 | ₩41,704 | ₩41,483 | ₩41,537 | -0.11% | 2.1만 |
|---|
| 2026.01.13 | ₩41,784 | ₩41,811 | ₩41,490 | ₩41,574 | -0.50% | 4.7천 |
|---|
| 2026.01.12 | ₩41,463 | ₩41,972 | ₩41,463 | ₩41,966 | +1.21% | 6.8천 |
|---|
| 2026.01.09 | ₩41,249 | ₩41,423 | ₩41,182 | ₩41,409 | +0.39% | 5.1천 |
|---|
| 2026.01.08 | ₩41,195 | ₩41,249 | ₩41,138 | ₩41,249 | +0.13% | 2.1천 |
|---|
| 2026.01.07 | ₩41,423 | ₩41,423 | ₩41,209 | ₩41,252 | -0.41% | 5.5천 |
|---|
| 2026.01.06 | ₩41,490 | ₩41,557 | ₩41,336 | ₩41,484 | -0.01% | 6.3천 |
|---|
| 2026.01.05 | ₩41,021 | ₩41,235 | ₩40,867 | ₩41,213 | +0.47% | 9.4천 |
|---|
| 2026.01.02 | ₩40,606 | ₩41,309 | ₩39,429 | ₩40,715 | +0.27% | 9.1천 |
|---|
| 2025.12.31 | ₩39,723 | ₩39,763 | ₩39,603 | ₩39,656 | -0.17% | 4.8천 |
|---|
| 2025.12.30 | ₩39,777 | ₩39,777 | ₩39,726 | ₩39,750 | -0.07% | 6.2천 |
|---|
| 2025.12.29 | ₩39,549 | ₩39,583 | ₩39,480 | ₩39,583 | +0.08% | 3천 |
|---|
| 2025.12.26 | ₩39,509 | ₩39,633 | ₩39,509 | ₩39,631 | +0.31% | 2.9천 |
|---|
| 2025.12.24 | ₩39,308 | ₩39,411 | ₩39,295 | ₩39,362 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩39,107 | ₩39,252 | ₩39,107 | ₩39,252 | +0.37% | 1.6천 |
|---|
| 2025.12.22 | ₩39,121 | ₩39,121 | ₩39,061 | ₩39,101 | -0.05% | 2.1천 |
|---|
| 2025.12.19 | ₩38,987 | ₩38,987 | ₩38,940 | ₩38,940 | -0.12% | 800 |
|---|
| 2025.12.18 | ₩39,241 | ₩39,375 | ₩39,217 | ₩39,217 | -0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩39,027 | ₩39,027 | ₩38,709 | ₩38,709 | -0.82% | 2.5천 |
|---|
| 2025.12.16 | ₩38,974 | ₩38,974 | ₩38,840 | ₩38,970 | -0.01% | 2.3천 |
|---|
| 2025.12.15 | ₩39,362 | ₩39,429 | ₩39,241 | ₩39,247 | -0.29% | 4천 |
|---|
| 2025.12.12 | ₩39,794 | ₩39,794 | ₩39,255 | ₩39,283 | -1.28% | 3.8천 |
|---|
| 2025.12.11 | ₩39,884 | ₩39,884 | ₩39,656 | ₩39,819 | -0.16% | 4.9천 |
|---|
| 2025.12.10 | ₩40,700 | ₩40,700 | ₩39,750 | ₩40,058 | -1.58% | 3.6천 |
|---|
| 2025.12.09 | ₩39,509 | ₩39,708 | ₩39,509 | ₩39,696 | +0.47% | 2.6천 |
|---|
| 2025.12.08 | ₩40,071 | ₩40,071 | ₩39,616 | ₩39,702 | -0.92% | 5.2천 |
|---|
| 2025.12.05 | ₩40,018 | ₩40,018 | ₩39,854 | ₩39,854 | -0.41% | 2.1천 |
|---|
| 2025.12.04 | ₩39,549 | ₩39,549 | ₩39,389 | ₩39,489 | -0.15% | 5.1천 |
|---|
| 2025.12.03 | ₩39,482 | ₩39,563 | ₩39,482 | ₩39,542 | +0.15% | 1천 |
|---|
| 2025.12.02 | ₩39,623 | ₩39,623 | ₩39,549 | ₩39,554 | -0.17% | 2.1천 |
|---|
| 2025.12.01 | ₩39,536 | ₩39,683 | ₩39,536 | ₩39,683 | +0.37% | 1.3천 |
|---|
| 2025.11.28 | ₩39,509 | ₩39,656 | ₩39,509 | ₩39,619 | +0.28% | 900 |
|---|
| 2025.11.26 | ₩39,522 | ₩39,544 | ₩39,375 | ₩39,544 | +0.05% | 1.4천 |
|---|
| 2025.11.25 | ₩39,161 | ₩39,288 | ₩38,920 | ₩39,288 | +0.32% | 2.2천 |
|---|
| 2025.11.24 | ₩38,933 | ₩39,207 | ₩38,933 | ₩39,207 | +0.70% | 5.3천 |
|---|
| 2025.11.21 | ₩38,652 | ₩38,813 | ₩38,224 | ₩38,745 | +0.24% | 4.9천 |
|---|
| 2025.11.20 | ₩39,723 | ₩39,723 | ₩38,850 | ₩38,850 | -2.20% | 1.4천 |
|---|
| 2025.11.19 | ₩39,348 | ₩39,455 | ₩39,174 | ₩39,295 | -0.14% | 1.8만 |
|---|
| 2025.11.18 | ₩39,509 | ₩39,509 | ₩39,271 | ₩39,442 | -0.17% | 4.8천 |
|---|
| 2025.11.17 | ₩39,870 | ₩40,019 | ₩39,666 | ₩39,694 | -0.44% | 1.3천 |
|---|
| 2025.11.14 | ₩40,018 | ₩40,329 | ₩40,018 | ₩40,125 | +0.27% | 5.9천 |
|---|
| 2025.11.13 | ₩40,325 | ₩40,379 | ₩40,125 | ₩40,166 | -0.39% | 2.6천 |
|---|
| 2025.11.12 | ₩40,560 | ₩40,673 | ₩40,482 | ₩40,566 | +0.02% | 7.5천 |
|---|
| 2025.11.11 | ₩40,627 | ₩40,627 | ₩40,366 | ₩40,455 | -0.42% | 1.6만 |
|---|
| 2025.11.10 | ₩40,345 | ₩40,529 | ₩40,345 | ₩40,529 | +0.45% | 1.2만 |
|---|
| 2025.11.07 | ₩39,482 | ₩39,737 | ₩39,308 | ₩39,726 | +0.62% | 18.4만 |
|---|
| 2025.11.06 | ₩40,125 | ₩40,151 | ₩39,832 | ₩39,832 | -0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩40,084 | ₩40,138 | ₩39,951 | ₩40,018 | -0.17% | 19.7만 |
|---|
| 2025.11.04 | ₩40,158 | ₩40,158 | ₩39,917 | ₩39,917 | -0.60% | 1천 |
|---|
| 2025.11.03 | ₩40,580 | ₩40,644 | ₩40,446 | ₩40,644 | +0.16% | 1.5천 |
|---|
| 2025.10.31 | ₩40,379 | ₩40,379 | ₩40,285 | ₩40,340 | -0.10% | 1.6천 |
|---|
| 2025.10.30 | ₩40,513 | ₩40,513 | ₩40,402 | ₩40,402 | -0.27% | 600 |
|---|
| 2025.10.29 | ₩40,941 | ₩41,021 | ₩40,821 | ₩40,834 | -0.26% | 2.1천 |
|---|
| 2025.10.28 | ₩40,446 | ₩40,668 | ₩40,446 | ₩40,640 | +0.48% | 1.4천 |
|---|
| 2025.10.27 | ₩40,727 | ₩40,727 | ₩40,660 | ₩40,712 | -0.04% | 5.7천 |
|---|
| 2025.10.24 | ₩40,245 | ₩40,245 | ₩40,177 | ₩40,177 | -0.17% | 2.9천 |
|---|
| 2025.10.23 | ₩39,763 | ₩39,888 | ₩39,763 | ₩39,888 | +0.31% | 1.5천 |
|---|
| 2025.10.22 | ₩39,656 | ₩39,870 | ₩39,576 | ₩39,577 | -0.20% | 1.3천 |
|---|
| 2025.10.21 | ₩39,830 | ₩39,830 | ₩39,656 | ₩39,656 | -0.44% | 3.8천 |
|---|
| 2025.10.20 | ₩39,777 | ₩40,040 | ₩39,777 | ₩40,018 | +0.61% | 3.5천 |
|---|
| 2025.10.17 | ₩39,228 | ₩39,462 | ₩39,228 | ₩39,462 | +0.60% | 1.7천 |
|---|
| 2025.10.16 | ₩39,522 | ₩39,670 | ₩39,348 | ₩39,433 | -0.23% | 1.7천 |
|---|
| 2025.10.15 | ₩39,215 | ₩39,328 | ₩39,055 | ₩39,215 | 0.00% | 2.2천 |
|---|
| 2025.10.14 | ₩38,519 | ₩38,773 | ₩38,519 | ₩38,560 | +0.11% | 1.1만 |
|---|
| 2025.10.13 | ₩38,893 | ₩38,987 | ₩38,853 | ₩38,955 | +0.16% | 3.2천 |
|---|
| 2025.10.10 | ₩39,188 | ₩39,188 | ₩37,689 | ₩37,799 | -3.55% | 9.1만 |
|---|