시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Canada ETF 과거 주가
Franklin FTSE Canada ETF · FLCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Canada ETF · FLCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,083 | ₩70,713 | ₩69,962 | ₩70,699 | +0.88% | 2.8만 |
| 2026.10.08 | ₩69,279 | ₩69,882 | ₩69,179 | ₩69,721 | +0.64% | 1.6만 |
| 2026.10.07 | ₩70,177 | ₩70,217 | ₩69,333 | ₩69,359 | -1.16% | 9.5만 |
| 2026.10.06 | ₩70,606 | ₩70,981 | ₩70,478 | ₩70,847 | +0.34% | 2.1만 |
| 2026.10.05 | ₩70,257 | ₩70,505 | ₩69,574 | ₩70,271 | +0.02% | 6.2만 |
| 2026.10.02 | ₩70,043 | ₩70,351 | ₩69,895 | ₩70,338 | +0.42% | 2.3만 |
| 2026.10.01 | ₩69,936 | ₩69,936 | ₩69,145 | ₩69,761 | -0.25% | 2.6만 |
| 2026.09.30 | ₩70,699 | ₩70,699 | ₩69,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,869 |
| -1.18% |
| 5.8만 |
| 2026.09.29 | ₩70,726 | ₩70,726 | ₩70,224 | ₩70,539 | -0.27% | 5.6만 |
|---|
| 2026.09.28 | ₩70,793 | ₩70,914 | ₩70,472 | ₩70,673 | -0.17% | 1.6만 |
|---|
| 2026.09.25 | ₩71,080 | ₩71,329 | ₩70,860 | ₩71,316 | +0.33% | 1.3만 |
|---|
| 2026.09.24 | ₩71,168 | ₩71,249 | ₩70,880 | ₩71,142 | -0.04% | 2.4만 |
|---|
| 2026.09.23 | ₩72,374 | ₩72,374 | ₩71,369 | ₩71,410 | -1.33% | 18.5만 |
|---|
| 2026.09.22 | ₩72,535 | ₩72,870 | ₩72,454 | ₩72,736 | +0.28% | 11.9만 |
|---|
| 2026.09.21 | ₩72,200 | ₩72,334 | ₩71,865 | ₩72,307 | +0.15% | 14.7만 |
|---|
| 2026.09.18 | ₩72,227 | ₩72,227 | ₩71,725 | ₩71,972 | -0.35% | 8.5만 |
|---|
| 2026.09.17 | ₩72,348 | ₩72,374 | ₩71,959 | ₩72,267 | -0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩72,428 | ₩72,428 | ₩71,088 | ₩71,544 | -1.22% | 4.2만 |
|---|
| 2026.09.15 | ₩72,415 | ₩72,415 | ₩71,704 | ₩72,147 | -0.37% | 2.8만 |
|---|
| 2026.09.14 | ₩71,999 | ₩72,629 | ₩71,999 | ₩72,307 | +0.43% | 2.6만 |
|---|
| 2026.09.11 | ₩72,736 | ₩72,736 | ₩72,127 | ₩72,441 | -0.41% | 2.2만 |
|---|
| 2026.09.10 | ₩72,508 | ₩72,508 | ₩71,946 | ₩72,106 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩73,728 | ₩73,782 | ₩72,904 | ₩72,964 | -1.04% | 4.9만 |
|---|
| 2026.09.08 | ₩74,224 | ₩74,285 | ₩73,594 | ₩73,594 | -0.85% | 2.8만 |
|---|
| 2026.09.04 | ₩74,478 | ₩74,559 | ₩74,096 | ₩74,251 | -0.31% | 1.9만 |
|---|
| 2026.09.03 | ₩73,902 | ₩74,787 | ₩73,902 | ₩74,787 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩72,877 | ₩73,339 | ₩72,877 | ₩73,339 | +0.63% | 1.7만 |
|---|
| 2026.09.01 | ₩72,977 | ₩72,998 | ₩72,267 | ₩72,495 | -0.66% | 3.5만 |
|---|
| 2026.08.31 | ₩73,969 | ₩73,969 | ₩73,259 | ₩73,446 | -0.71% | 2.9만 |
|---|
| 2026.08.28 | ₩74,720 | ₩74,720 | ₩73,574 | ₩73,875 | -1.13% | 3.2만 |
|---|
| 2026.08.27 | ₩74,586 | ₩74,586 | ₩73,983 | ₩74,519 | -0.09% | 2.3만 |
|---|
| 2026.08.26 | ₩74,532 | ₩74,945 | ₩74,358 | ₩74,358 | -0.23% | 32.5만 |
|---|
| 2026.08.25 | ₩74,237 | ₩74,988 | ₩74,083 | ₩74,934 | +0.94% | 2.6만 |
|---|
| 2026.08.24 | ₩74,720 | ₩74,720 | ₩74,009 | ₩74,291 | -0.57% | 5.7만 |
|---|
| 2026.08.21 | ₩74,505 | ₩74,867 | ₩74,312 | ₩74,626 | +0.16% | 11.1만 |
|---|
| 2026.08.20 | ₩73,889 | ₩74,222 | ₩73,634 | ₩73,942 | +0.07% | 2.9만 |
|---|
| 2026.08.19 | ₩74,452 | ₩74,634 | ₩73,835 | ₩73,940 | -0.69% | 1.8만 |
|---|
| 2026.08.18 | ₩74,358 | ₩74,358 | ₩73,422 | ₩73,554 | -1.08% | 2.2만 |
|---|
| 2026.08.17 | ₩74,559 | ₩74,787 | ₩74,304 | ₩74,371 | -0.25% | 2.8만 |
|---|
| 2026.08.14 | ₩74,411 | ₩74,612 | ₩74,244 | ₩74,385 | -0.04% | 1.6만 |
|---|
| 2026.08.13 | ₩73,902 | ₩74,264 | ₩73,760 | ₩74,103 | +0.27% | 2.4만 |
|---|
| 2026.08.12 | ₩73,701 | ₩73,956 | ₩73,701 | ₩73,895 | +0.26% | 2만 |
|---|
| 2026.08.11 | ₩73,580 | ₩73,808 | ₩73,487 | ₩73,550 | -0.04% | 2만 |
|---|
| 2026.08.10 | ₩73,420 | ₩73,725 | ₩73,141 | ₩73,594 | +0.24% | 3.2만 |
|---|
| 2026.08.07 | ₩73,232 | ₩73,312 | ₩73,018 | ₩73,205 | -0.04% | 2.1만 |
|---|
| 2026.08.06 | ₩72,803 | ₩72,877 | ₩72,379 | ₩72,514 | -0.40% | 2.1만 |
|---|
| 2026.08.05 | ₩72,656 | ₩73,330 | ₩72,594 | ₩72,656 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩71,905 | ₩71,905 | ₩71,336 | ₩71,798 | -0.15% | 1.7만 |
|---|
| 2026.08.03 | ₩70,807 | ₩71,209 | ₩70,686 | ₩71,190 | +0.54% | 30.7만 |
|---|
| 2026.07.31 | ₩71,436 | ₩71,436 | ₩70,659 | ₩71,008 | -0.60% | 2.4만 |
|---|
| 2026.07.30 | ₩71,182 | ₩71,490 | ₩70,887 | ₩71,461 | +0.39% | 9.7천 |
|---|
| 2026.07.29 | ₩71,691 | ₩71,879 | ₩70,748 | ₩70,891 | -1.12% | 17.6만 |
|---|
| 2026.07.28 | ₩71,289 | ₩71,651 | ₩70,954 | ₩71,597 | +0.43% | 1.7만 |
|---|
| 2026.07.27 | ₩70,632 | ₩71,075 | ₩70,614 | ₩71,075 | +0.63% | 2.3만 |
|---|
| 2026.07.24 | ₩70,552 | ₩70,833 | ₩70,434 | ₩70,673 | +0.17% | 1.6만 |
|---|
| 2026.07.23 | ₩70,512 | ₩70,512 | ₩70,157 | ₩70,271 | -0.34% | 1.3만 |
|---|
| 2026.07.22 | ₩70,699 | ₩71,343 | ₩70,699 | ₩70,887 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩70,485 | ₩70,646 | ₩70,070 | ₩70,579 | +0.13% | 2.3만 |
|---|
| 2026.07.20 | ₩71,088 | ₩71,142 | ₩70,177 | ₩70,177 | -1.28% | 2.9만 |
|---|
| 2026.07.17 | ₩71,168 | ₩71,175 | ₩70,793 | ₩71,115 | -0.08% | 2.4만 |
|---|
| 2026.07.16 | ₩71,021 | ₩71,222 | ₩70,847 | ₩70,967 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩71,061 | ₩71,235 | ₩70,773 | ₩71,128 | +0.09% | 12.2만 |
|---|
| 2026.07.14 | ₩70,699 | ₩71,021 | ₩70,606 | ₩70,820 | +0.17% | 2.1만 |
|---|
| 2026.07.13 | ₩70,364 | ₩70,565 | ₩70,103 | ₩70,311 | -0.08% | 2.1만 |
|---|
| 2026.07.10 | ₩70,184 | ₩70,284 | ₩69,909 | ₩70,217 | +0.05% | 3.8만 |
|---|
| 2026.07.09 | ₩69,426 | ₩70,056 | ₩69,426 | ₩69,869 | +0.64% | 2.3만 |
|---|
| 2026.07.08 | ₩69,802 | ₩69,802 | ₩68,663 | ₩69,386 | -0.60% | 2.9만 |
|---|
| 2026.07.07 | ₩69,574 | ₩70,016 | ₩69,527 | ₩69,875 | +0.43% | 3.2만 |
|---|
| 2026.07.06 | ₩69,627 | ₩69,629 | ₩69,078 | ₩69,540 | -0.13% | 19.6만 |
|---|
| 2026.07.02 | ₩69,668 | ₩69,668 | ₩68,710 | ₩69,239 | -0.62% | 3.1만 |
|---|
| 2026.07.01 | ₩69,024 | ₩69,668 | ₩68,756 | ₩69,105 | +0.12% | 18.9만 |
|---|
| 2026.06.30 | ₩68,850 | ₩68,984 | ₩68,622 | ₩68,971 | +0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩69,252 | ₩69,252 | ₩68,612 | ₩68,756 | -0.72% | 2.5만 |
|---|
| 2026.06.26 | ₩68,649 | ₩69,413 | ₩68,649 | ₩69,118 | +0.68% | 27.1만 |
|---|
| 2026.06.25 | ₩69,681 | ₩69,842 | ₩69,386 | ₩69,467 | -0.31% | 5.7만 |
|---|
| 2026.06.24 | ₩68,850 | ₩69,118 | ₩68,622 | ₩68,971 | +0.18% | 8.2만 |
|---|
| 2026.06.23 | ₩69,185 | ₩69,641 | ₩68,998 | ₩69,440 | +0.37% | 7.8만 |
|---|
| 2026.06.22 | ₩69,158 | ₩69,775 | ₩69,158 | ₩69,547 | +0.56% | 6.3만 |
|---|
| 2026.06.18 | ₩70,311 | ₩70,311 | ₩69,507 | ₩69,652 | -0.94% | 1.6만 |
|---|
| 2026.06.17 | ₩71,276 | ₩71,369 | ₩69,962 | ₩69,962 | -1.84% | 2.7만 |
|---|
| 2026.06.16 | ₩70,954 | ₩71,249 | ₩70,927 | ₩71,138 | +0.26% | 2.5만 |
|---|
| 2026.06.15 | ₩70,967 | ₩71,182 | ₩70,753 | ₩70,915 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩70,244 | ₩70,740 | ₩69,962 | ₩70,391 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩69,400 | ₩70,150 | ₩69,138 | ₩69,936 | +0.77% | 2.1만 |
|---|
| 2026.06.10 | ₩69,232 | ₩69,641 | ₩69,078 | ₩69,091 | -0.20% | 18만 |
|---|
| 2026.06.09 | ₩69,936 | ₩69,936 | ₩68,689 | ₩69,453 | -0.69% | 1.7만 |
|---|
| 2026.06.08 | ₩70,076 | ₩70,110 | ₩69,453 | ₩69,503 | -0.82% | 1.3만 |
|---|
| 2026.06.05 | ₩70,659 | ₩70,659 | ₩69,339 | ₩69,480 | -1.67% | 5.3만 |
|---|
| 2026.06.04 | ₩70,190 | ₩71,289 | ₩70,190 | ₩71,209 | +1.45% | 11.8만 |
|---|
| 2026.06.03 | ₩71,249 | ₩71,249 | ₩70,217 | ₩70,217 | -1.45% | 1.3만 |
|---|
| 2026.06.02 | ₩70,753 | ₩71,302 | ₩70,391 | ₩71,302 | +0.78% | 6.6만 |
|---|
| 2026.06.01 | ₩70,284 | ₩70,470 | ₩69,842 | ₩70,364 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩70,230 | ₩70,472 | ₩69,862 | ₩70,458 | +0.32% | 2.8만 |
|---|
| 2026.05.28 | ₩69,775 | ₩70,230 | ₩69,339 | ₩70,177 | +0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩70,070 | ₩70,070 | ₩69,681 | ₩69,748 | -0.46% | 2.1만 |
|---|
| 2026.05.26 | ₩70,472 | ₩70,505 | ₩70,005 | ₩70,190 | -0.40% | 6.5만 |
|---|
| 2026.05.22 | ₩70,244 | ₩70,271 | ₩69,842 | ₩70,123 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩69,547 | ₩70,364 | ₩69,440 | ₩70,043 | +0.71% | 3.9만 |
|---|
| 2026.05.20 | ₩69,078 | ₩69,882 | ₩68,984 | ₩69,747 | +0.97% | 2.8만 |
|---|
| 2026.05.19 | ₩68,837 | ₩69,384 | ₩68,676 | ₩68,890 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩68,984 | ₩69,306 | ₩68,716 | ₩69,065 | +0.12% | 5.3만 |
|---|
| 2026.05.15 | ₩68,756 | ₩68,897 | ₩68,354 | ₩68,783 | +0.04% | 3.3만 |
|---|
| 2026.05.14 | ₩69,359 | ₩69,775 | ₩69,252 | ₩69,681 | +0.46% | 9.4만 |
|---|
| 2026.05.13 | ₩69,627 | ₩69,721 | ₩68,971 | ₩69,132 | -0.71% | 4.6만 |
|---|
| 2026.05.12 | ₩69,292 | ₩69,922 | ₩69,051 | ₩69,842 | +0.79% | 9.4만 |
|---|
| 2026.05.11 | ₩69,681 | ₩70,121 | ₩69,614 | ₩69,708 | +0.04% | 3.9만 |
|---|
| 2026.05.08 | ₩69,614 | ₩69,681 | ₩69,393 | ₩69,681 | +0.10% | 4.7만 |
|---|
| 2026.05.07 | ₩69,748 | ₩69,976 | ₩69,199 | ₩69,413 | -0.48% | 6.1만 |
|---|
| 2026.05.06 | ₩69,922 | ₩69,969 | ₩69,574 | ₩69,708 | -0.31% | 3.4만 |
|---|
| 2026.05.05 | ₩69,735 | ₩69,735 | ₩69,045 | ₩69,045 | -0.99% | 10.2만 |
|---|
| 2026.05.04 | ₩69,761 | ₩69,942 | ₩69,252 | ₩69,252 | -0.73% | 2.5만 |
|---|
| 2026.05.01 | ₩70,431 | ₩70,431 | ₩69,828 | ₩69,828 | -0.86% | 4.1만 |
|---|
| 2026.04.30 | ₩68,529 | ₩70,204 | ₩68,529 | ₩70,123 | +2.33% | 16.1만 |
|---|
| 2026.04.29 | ₩68,596 | ₩68,609 | ₩68,147 | ₩68,328 | -0.39% | 2.9만 |
|---|
| 2026.04.28 | ₩69,199 | ₩69,333 | ₩68,756 | ₩68,756 | -0.64% | 6.4만 |
|---|
| 2026.04.27 | ₩69,601 | ₩69,748 | ₩69,386 | ₩69,453 | -0.21% | 9만 |
|---|
| 2026.04.24 | ₩69,359 | ₩69,493 | ₩68,984 | ₩69,359 | 0.00% | 30만 |
|---|
| 2026.04.23 | ₩69,373 | ₩69,574 | ₩68,730 | ₩69,373 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩69,520 | ₩69,802 | ₩69,386 | ₩69,413 | -0.15% | 5.3만 |
|---|
| 2026.04.21 | ₩70,807 | ₩70,807 | ₩69,280 | ₩69,306 | -2.12% | 2.2만 |
|---|
| 2026.04.20 | ₩70,123 | ₩70,498 | ₩70,076 | ₩70,498 | +0.54% | 4.4만 |
|---|
| 2026.04.17 | ₩69,962 | ₩70,364 | ₩69,849 | ₩70,190 | +0.33% | 1.9만 |
|---|
| 2026.04.16 | ₩69,828 | ₩69,929 | ₩69,440 | ₩69,467 | -0.52% | 5.8만 |
|---|
| 2026.04.15 | ₩69,158 | ₩69,694 | ₩69,138 | ₩69,627 | +0.68% | 6만 |
|---|
| 2026.04.14 | ₩69,038 | ₩69,225 | ₩68,837 | ₩69,091 | +0.08% | 2.6만 |
|---|
| 2026.04.13 | ₩67,966 | ₩68,689 | ₩67,725 | ₩68,676 | +1.04% | 3.1만 |
|---|
| 2026.04.10 | ₩68,033 | ₩68,287 | ₩67,872 | ₩67,966 | -0.10% | 1.8만 |
|---|
| 2026.04.09 | ₩68,033 | ₩68,186 | ₩67,604 | ₩67,725 | -0.45% | 2만 |
|---|
| 2026.04.08 | ₩68,207 | ₩68,207 | ₩67,477 | ₩67,912 | -0.43% | 2.1만 |
|---|
| 2026.04.07 | ₩66,385 | ₩66,800 | ₩66,090 | ₩66,800 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩66,492 | ₩66,632 | ₩66,338 | ₩66,572 | +0.12% | 1.8만 |
|---|
| 2026.04.02 | ₩65,433 | ₩66,438 | ₩65,353 | ₩66,398 | +1.47% | 3.4만 |
|---|
| 2026.04.01 | ₩66,251 | ₩66,452 | ₩65,902 | ₩66,251 | 0.00% | 4.4만 |
|---|
| 2026.03.31 | ₩64,790 | ₩65,728 | ₩64,616 | ₩65,581 | +1.22% | 3.6만 |
|---|
| 2026.03.30 | ₩64,736 | ₩64,978 | ₩63,772 | ₩63,932 | -1.24% | 3만 |
|---|
| 2026.03.27 | ₩64,093 | ₩64,562 | ₩63,839 | ₩64,133 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩64,904 | ₩65,634 | ₩64,267 | ₩64,348 | -0.86% | 7.2만 |
|---|
| 2026.03.25 | ₩65,822 | ₩65,822 | ₩64,951 | ₩65,326 | -0.75% | 1.5만 |
|---|
| 2026.03.24 | ₩64,241 | ₩65,205 | ₩64,066 | ₩64,696 | +0.71% | 2.6만 |
|---|
| 2026.03.23 | ₩64,415 | ₩65,299 | ₩64,314 | ₩64,830 | +0.64% | 2.5만 |
|---|
| 2026.03.20 | ₩64,656 | ₩64,656 | ₩63,490 | ₩63,698 | -1.48% | 4.4만 |
|---|
| 2026.03.19 | ₩64,736 | ₩64,877 | ₩64,241 | ₩64,643 | -0.14% | 34.7만 |
|---|
| 2026.03.18 | ₩66,492 | ₩66,492 | ₩65,514 | ₩65,621 | -1.31% | 14만 |
|---|
| 2026.03.17 | ₩66,787 | ₩67,483 | ₩66,787 | ₩66,860 | +0.11% | 8.5만 |
|---|
| 2026.03.16 | ₩66,492 | ₩66,961 | ₩66,478 | ₩66,813 | +0.48% | 4만 |
|---|
| 2026.03.13 | ₩66,880 | ₩67,018 | ₩65,621 | ₩65,862 | -1.52% | 58만 |
|---|
| 2026.03.12 | ₩67,416 | ₩67,528 | ₩66,854 | ₩66,867 | -0.81% | 3.4만 |
|---|
| 2026.03.11 | ₩67,631 | ₩67,926 | ₩67,296 | ₩67,497 | -0.20% | 20.5만 |
|---|
| 2026.03.10 | ₩67,845 | ₩68,421 | ₩67,725 | ₩67,778 | -0.10% | 5만 |
|---|
| 2026.03.09 | ₩66,813 | ₩67,966 | ₩66,197 | ₩67,966 | +1.72% | 81만 |
|---|
| 2026.03.06 | ₩67,323 | ₩67,832 | ₩66,800 | ₩67,390 | +0.10% | 10.5만 |
|---|
| 2026.03.05 | ₩68,261 | ₩68,797 | ₩67,470 | ₩68,073 | -0.27% | 2.3만 |
|---|
| 2026.03.04 | ₩68,569 | ₩68,944 | ₩68,207 | ₩68,890 | +0.47% | 10.7만 |
|---|
| 2026.03.03 | ₩68,180 | ₩68,542 | ₩66,653 | ₩68,274 | +0.14% | 5.5만 |
|---|
| 2026.03.02 | ₩68,971 | ₩69,641 | ₩68,797 | ₩69,641 | +0.97% | 3.7만 |
|---|
| 2026.02.27 | ₩69,333 | ₩69,707 | ₩69,212 | ₩69,319 | -0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩68,917 | ₩69,654 | ₩68,609 | ₩69,654 | +1.07% | 36.8만 |
|---|
| 2026.02.25 | ₩68,676 | ₩69,199 | ₩68,582 | ₩68,864 | +0.27% | 2.5만 |
|---|
| 2026.02.24 | ₩67,966 | ₩68,482 | ₩67,865 | ₩68,462 | +0.73% | 4.2만 |
|---|
| 2026.02.23 | ₩68,475 | ₩68,823 | ₩67,765 | ₩68,113 | -0.53% | 5.9만 |
|---|
| 2026.02.20 | ₩67,885 | ₩68,529 | ₩67,885 | ₩68,529 | +0.95% | 2.1만 |
|---|
| 2026.02.19 | ₩67,604 | ₩67,912 | ₩67,296 | ₩67,871 | +0.39% | 3.6만 |
|---|
| 2026.02.18 | ₩67,215 | ₩67,859 | ₩67,189 | ₩67,658 | +0.66% | 22.4만 |
|---|
| 2026.02.17 | ₩66,800 | ₩67,001 | ₩65,889 | ₩66,894 | +0.14% | 7.8만 |
|---|
| 2026.02.13 | ₩66,505 | ₩67,256 | ₩66,117 | ₩67,256 | +1.13% | 2.9만 |
|---|
| 2026.02.12 | ₩67,885 | ₩67,926 | ₩66,036 | ₩66,197 | -2.49% | 7.9만 |
|---|
| 2026.02.11 | ₩68,743 | ₩68,743 | ₩67,269 | ₩67,792 | -1.38% | 14.6만 |
|---|
| 2026.02.10 | ₩67,671 | ₩68,167 | ₩67,671 | ₩68,033 | +0.53% | 2.7만 |
|---|
| 2026.02.09 | ₩66,452 | ₩67,497 | ₩66,452 | ₩67,497 | +1.57% | 4.6만 |
|---|
| 2026.02.06 | ₩65,889 | ₩66,063 | ₩65,681 | ₩66,009 | +0.18% | 3.7만 |
|---|
| 2026.02.05 | ₩65,339 | ₩65,741 | ₩64,870 | ₩64,937 | -0.62% | 6.5만 |
|---|
| 2026.02.04 | ₩66,117 | ₩66,117 | ₩65,393 | ₩65,956 | -0.24% | 6.3만 |
|---|
| 2026.02.03 | ₩65,701 | ₩66,009 | ₩65,112 | ₩65,808 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩64,777 | ₩65,483 | ₩64,777 | ₩65,339 | +0.87% | 3만 |
|---|
| 2026.01.30 | ₩66,626 | ₩66,894 | ₩64,710 | ₩64,978 | -2.47% | 4.7만 |
|---|
| 2026.01.29 | ₩68,220 | ₩68,301 | ₩66,793 | ₩67,738 | -0.71% | 3.1만 |
|---|
| 2026.01.28 | ₩67,604 | ₩67,765 | ₩67,089 | ₩67,537 | -0.10% | 4.4만 |
|---|
| 2026.01.27 | ₩67,135 | ₩67,349 | ₩66,880 | ₩67,336 | +0.30% | 14.8만 |
|---|
| 2026.01.26 | ₩67,430 | ₩67,430 | ₩66,626 | ₩66,760 | -0.99% | 7만 |
|---|
| 2026.01.23 | ₩66,478 | ₩66,907 | ₩66,331 | ₩66,787 | +0.46% | 2.8만 |
|---|
| 2026.01.22 | ₩66,304 | ₩66,438 | ₩65,889 | ₩66,264 | -0.06% | 3만 |
|---|
| 2026.01.21 | ₩66,063 | ₩66,237 | ₩65,581 | ₩65,902 | -0.24% | 4.4만 |
|---|
| 2026.01.20 | ₩66,130 | ₩66,330 | ₩65,540 | ₩65,567 | -0.85% | 5.2만 |
|---|
| 2026.01.16 | ₩66,344 | ₩66,344 | ₩65,916 | ₩66,090 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩66,103 | ₩66,330 | ₩65,835 | ₩66,251 | +0.22% | 51.5만 |
|---|
| 2026.01.14 | ₩66,143 | ₩66,143 | ₩65,594 | ₩66,036 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩66,318 | ₩66,318 | ₩65,863 | ₩65,929 | -0.59% | 3.3만 |
|---|
| 2026.01.12 | ₩65,755 | ₩66,050 | ₩65,661 | ₩66,004 | +0.38% | 2.6만 |
|---|
| 2026.01.09 | ₩65,420 | ₩65,641 | ₩65,313 | ₩65,380 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩64,442 | ₩65,232 | ₩64,442 | ₩65,165 | +1.12% | 5.2만 |
|---|
| 2026.01.07 | ₩65,366 | ₩65,366 | ₩64,629 | ₩64,643 | -1.11% | 6.2만 |
|---|
| 2026.01.06 | ₩65,500 | ₩65,649 | ₩65,179 | ₩65,581 | +0.12% | 2.4만 |
|---|
| 2026.01.05 | ₩65,179 | ₩65,661 | ₩65,071 | ₩65,500 | +0.49% | 8.2만 |
|---|
| 2026.01.02 | ₩65,205 | ₩65,205 | ₩64,576 | ₩64,982 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩65,232 | ₩65,232 | ₩64,696 | ₩64,723 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩65,366 | ₩65,504 | ₩65,125 | ₩65,125 | -0.37% | 1.6만 |
|---|
| 2025.12.29 | ₩65,540 | ₩65,540 | ₩65,179 | ₩65,339 | -0.31% | 2.8만 |
|---|
| 2025.12.26 | ₩65,433 | ₩65,755 | ₩65,420 | ₩65,741 | +0.47% | 1.9만 |
|---|
| 2025.12.24 | ₩65,326 | ₩65,554 | ₩65,326 | ₩65,451 | +0.19% | 1.2만 |
|---|
| 2025.12.23 | ₩65,165 | ₩65,406 | ₩65,152 | ₩65,385 | +0.34% | 1.8만 |
|---|
| 2025.12.22 | ₩65,071 | ₩65,179 | ₩64,656 | ₩65,004 | -0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩64,241 | ₩64,656 | ₩64,053 | ₩64,334 | +0.15% | 4.9만 |
|---|
| 2025.12.18 | ₩64,455 | ₩64,884 | ₩64,435 | ₩64,513 | +0.09% | 1.6만 |
|---|
| 2025.12.17 | ₩64,321 | ₩64,415 | ₩63,855 | ₩63,999 | -0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩64,669 | ₩64,790 | ₩64,180 | ₩64,267 | -0.62% | 2.3만 |
|---|
| 2025.12.15 | ₩65,071 | ₩65,098 | ₩64,468 | ₩64,669 | -0.62% | 4.5만 |
|---|
| 2025.12.12 | ₩65,179 | ₩65,179 | ₩64,238 | ₩64,750 | -0.66% | 2.9만 |
|---|
| 2025.12.11 | ₩64,401 | ₩65,031 | ₩64,401 | ₩64,991 | +0.92% | 1.6만 |
|---|
| 2025.12.10 | ₩63,718 | ₩64,589 | ₩63,651 | ₩64,576 | +1.35% | 1.9만 |
|---|
| 2025.12.09 | ₩63,772 | ₩64,127 | ₩63,678 | ₩63,718 | -0.08% | 2만 |
|---|
| 2025.12.08 | ₩64,214 | ₩64,214 | ₩63,579 | ₩63,584 | -0.98% | 5.6만 |
|---|
| 2025.12.05 | ₩63,758 | ₩64,187 | ₩63,758 | ₩63,986 | +0.36% | 3.7만 |
|---|
| 2025.12.04 | ₩63,289 | ₩63,839 | ₩63,035 | ₩63,731 | +0.70% | 2.2만 |
|---|
| 2025.12.03 | ₩63,048 | ₩63,095 | ₩62,787 | ₩63,061 | +0.02% | 1만 |
|---|
| 2025.12.02 | ₩62,927 | ₩62,927 | ₩62,344 | ₩62,579 | -0.55% | 1.1만 |
|---|
| 2025.12.01 | ₩63,423 | ₩63,423 | ₩62,646 | ₩62,659 | -1.20% | 1.2만 |
|---|
| 2025.11.28 | ₩63,115 | ₩63,410 | ₩63,104 | ₩63,262 | +0.23% | 8.3천 |
|---|
| 2025.11.26 | ₩62,177 | ₩62,767 | ₩62,177 | ₩62,767 | +0.95% | 7.2천 |
|---|
| 2025.11.25 | ₩61,373 | ₩61,969 | ₩61,259 | ₩61,944 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩60,596 | ₩61,306 | ₩60,494 | ₩61,293 | +1.15% | 3.9만 |
|---|
| 2025.11.21 | ₩60,194 | ₩60,703 | ₩59,725 | ₩60,543 | +0.58% | 2.7만 |
|---|
| 2025.11.20 | ₩61,400 | ₩61,400 | ₩59,952 | ₩60,006 | -2.27% | 1.7만 |
|---|
| 2025.11.19 | ₩60,663 | ₩60,971 | ₩60,505 | ₩60,730 | +0.11% | 2.1만 |
|---|
| 2025.11.18 | ₩60,100 | ₩60,904 | ₩60,100 | ₩60,696 | +0.99% | 3.7만 |
|---|
| 2025.11.17 | ₩60,770 | ₩61,117 | ₩60,220 | ₩60,422 | -0.57% | 7.3만 |
|---|
| 2025.11.14 | ₩60,153 | ₩61,172 | ₩60,153 | ₩61,061 | +1.51% | 3.4만 |
|---|
| 2025.11.13 | ₩62,137 | ₩62,137 | ₩60,663 | ₩60,797 | -2.16% | 3만 |
|---|
| 2025.11.12 | ₩61,266 | ₩62,204 | ₩61,266 | ₩62,121 | +1.40% | 8.1천 |
|---|
| 2025.11.11 | ₩61,145 | ₩61,333 | ₩60,944 | ₩61,293 | +0.24% | 2.1만 |
|---|
| 2025.11.10 | ₩60,703 | ₩61,058 | ₩60,636 | ₩61,011 | +0.51% | 3.4만 |
|---|
| 2025.11.07 | ₩59,765 | ₩60,153 | ₩59,189 | ₩60,153 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩60,274 | ₩60,274 | ₩59,564 | ₩59,778 | -0.82% | 3.4만 |
|---|
| 2025.11.05 | ₩59,832 | ₩60,448 | ₩59,832 | ₩60,301 | +0.78% | 2.1만 |
|---|
| 2025.11.04 | ₩59,765 | ₩60,153 | ₩59,658 | ₩59,738 | -0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩60,824 | ₩60,824 | ₩60,155 | ₩60,824 | 0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩61,011 | ₩61,011 | ₩60,609 | ₩60,864 | -0.24% | 1.8만 |
|---|
| 2025.10.30 | ₩61,078 | ₩61,078 | ₩60,817 | ₩60,850 | -0.37% | 1.8만 |
|---|
| 2025.10.29 | ₩61,561 | ₩61,587 | ₩60,757 | ₩61,011 | -0.89% | 7.6만 |
|---|
| 2025.10.28 | ₩61,105 | ₩61,762 | ₩61,105 | ₩61,641 | +0.88% | 2.2만 |
|---|
| 2025.10.27 | ₩61,293 | ₩61,293 | ₩60,676 | ₩61,092 | -0.33% | 4.3만 |
|---|
| 2025.10.24 | ₩60,917 | ₩61,145 | ₩60,917 | ₩61,145 | +0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩60,931 | ₩60,958 | ₩60,710 | ₩60,837 | -0.15% | 39.6만 |
|---|
| 2025.10.22 | ₩59,738 | ₩60,475 | ₩59,738 | ₩60,475 | +1.23% | 3.8만 |
|---|
| 2025.10.21 | ₩60,502 | ₩60,502 | ₩59,993 | ₩59,993 | -0.84% | 1.8만 |
|---|
| 2025.10.20 | ₩60,690 | ₩61,065 | ₩60,690 | ₩60,949 | +0.43% | 1.2만 |
|---|
| 2025.10.17 | ₩60,489 | ₩60,612 | ₩60,127 | ₩60,502 | +0.02% | 3만 |
|---|
| 2025.10.16 | ₩61,695 | ₩61,695 | ₩60,699 | ₩60,837 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩61,252 | ₩61,614 | ₩60,891 | ₩61,279 | +0.04% | 5만 |
|---|
| 2025.10.14 | ₩60,314 | ₩61,051 | ₩59,841 | ₩60,757 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩60,489 | ₩61,065 | ₩60,489 | ₩60,824 | +0.55% | 1.4만 |
|---|
| 2025.10.10 | ₩60,810 | ₩61,025 | ₩59,885 | ₩59,912 | -1.48% | 2.7만 |
|---|