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 | ₩70,133 | ₩70,764 | ₩70,013 | ₩70,750 | +0.88% | 2.8만 |
| 2026.10.08 | ₩69,329 | ₩69,932 | ₩69,228 | ₩69,771 | +0.64% | 1.6만 |
| 2026.10.07 | ₩70,227 | ₩70,267 | ₩69,382 | ₩69,409 | -1.16% | 9.5만 |
| 2026.10.06 | ₩70,656 | ₩71,032 | ₩70,529 | ₩70,898 | +0.34% | 2.1만 |
| 2026.10.05 | ₩70,308 | ₩70,556 | ₩69,624 | ₩70,321 | +0.02% | 6.2만 |
| 2026.10.02 | ₩70,093 | ₩70,401 | ₩69,946 | ₩70,388 | +0.42% | 2.3만 |
| 2026.10.01 | ₩69,986 | ₩69,986 | ₩69,195 | ₩69,811 | -0.25% | 2.6만 |
| 2026.09.30 | ₩70,750 | ₩70,750 | ₩69,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,919 |
| -1.18% |
| 5.8만 |
| 2026.09.29 | ₩70,777 | ₩70,777 | ₩70,274 | ₩70,589 | -0.27% | 5.6만 |
|---|
| 2026.09.28 | ₩70,844 | ₩70,965 | ₩70,522 | ₩70,723 | -0.17% | 1.6만 |
|---|
| 2026.09.25 | ₩71,131 | ₩71,380 | ₩70,911 | ₩71,367 | +0.33% | 1.3만 |
|---|
| 2026.09.24 | ₩71,219 | ₩71,300 | ₩70,931 | ₩71,193 | -0.04% | 2.4만 |
|---|
| 2026.09.23 | ₩72,426 | ₩72,426 | ₩71,421 | ₩71,461 | -1.33% | 18.5만 |
|---|
| 2026.09.22 | ₩72,587 | ₩72,922 | ₩72,505 | ₩72,788 | +0.28% | 11.9만 |
|---|
| 2026.09.21 | ₩72,252 | ₩72,386 | ₩71,917 | ₩72,359 | +0.15% | 14.7만 |
|---|
| 2026.09.18 | ₩72,279 | ₩72,279 | ₩71,776 | ₩72,024 | -0.35% | 8.5만 |
|---|
| 2026.09.17 | ₩72,400 | ₩72,426 | ₩72,011 | ₩72,319 | -0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩72,480 | ₩72,480 | ₩71,139 | ₩71,595 | -1.22% | 4.2만 |
|---|
| 2026.09.15 | ₩72,467 | ₩72,467 | ₩71,756 | ₩72,198 | -0.37% | 2.8만 |
|---|
| 2026.09.14 | ₩72,051 | ₩72,681 | ₩72,051 | ₩72,359 | +0.43% | 2.6만 |
|---|
| 2026.09.11 | ₩72,788 | ₩72,788 | ₩72,178 | ₩72,493 | -0.41% | 2.2만 |
|---|
| 2026.09.10 | ₩72,560 | ₩72,560 | ₩71,997 | ₩72,158 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩73,781 | ₩73,834 | ₩72,956 | ₩73,016 | -1.04% | 4.9만 |
|---|
| 2026.09.08 | ₩74,277 | ₩74,339 | ₩73,647 | ₩73,647 | -0.85% | 2.8만 |
|---|
| 2026.09.04 | ₩74,532 | ₩74,612 | ₩74,149 | ₩74,304 | -0.31% | 1.9만 |
|---|
| 2026.09.03 | ₩73,955 | ₩74,840 | ₩73,955 | ₩74,840 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩72,929 | ₩73,392 | ₩72,929 | ₩73,392 | +0.63% | 1.7만 |
|---|
| 2026.09.01 | ₩73,030 | ₩73,050 | ₩72,319 | ₩72,547 | -0.66% | 3.5만 |
|---|
| 2026.08.31 | ₩74,022 | ₩74,022 | ₩73,311 | ₩73,499 | -0.71% | 2.9만 |
|---|
| 2026.08.28 | ₩74,773 | ₩74,773 | ₩73,627 | ₩73,928 | -1.13% | 3.2만 |
|---|
| 2026.08.27 | ₩74,639 | ₩74,639 | ₩74,036 | ₩74,572 | -0.09% | 2.3만 |
|---|
| 2026.08.26 | ₩74,585 | ₩74,998 | ₩74,411 | ₩74,411 | -0.23% | 32.5만 |
|---|
| 2026.08.25 | ₩74,290 | ₩75,041 | ₩74,136 | ₩74,988 | +0.94% | 2.6만 |
|---|
| 2026.08.24 | ₩74,773 | ₩74,773 | ₩74,062 | ₩74,344 | -0.57% | 5.7만 |
|---|
| 2026.08.21 | ₩74,558 | ₩74,921 | ₩74,365 | ₩74,679 | +0.16% | 11.1만 |
|---|
| 2026.08.20 | ₩73,942 | ₩74,276 | ₩73,687 | ₩73,995 | +0.07% | 2.9만 |
|---|
| 2026.08.19 | ₩74,505 | ₩74,687 | ₩73,888 | ₩73,993 | -0.69% | 1.8만 |
|---|
| 2026.08.18 | ₩74,411 | ₩74,411 | ₩73,475 | ₩73,606 | -1.08% | 2.2만 |
|---|
| 2026.08.17 | ₩74,612 | ₩74,840 | ₩74,357 | ₩74,424 | -0.25% | 2.8만 |
|---|
| 2026.08.14 | ₩74,465 | ₩74,666 | ₩74,297 | ₩74,438 | -0.04% | 1.6만 |
|---|
| 2026.08.13 | ₩73,955 | ₩74,317 | ₩73,813 | ₩74,156 | +0.27% | 2.4만 |
|---|
| 2026.08.12 | ₩73,754 | ₩74,009 | ₩73,754 | ₩73,948 | +0.26% | 2만 |
|---|
| 2026.08.11 | ₩73,633 | ₩73,861 | ₩73,539 | ₩73,602 | -0.04% | 2만 |
|---|
| 2026.08.10 | ₩73,472 | ₩73,778 | ₩73,193 | ₩73,647 | +0.24% | 3.2만 |
|---|
| 2026.08.07 | ₩73,285 | ₩73,365 | ₩73,070 | ₩73,258 | -0.04% | 2.1만 |
|---|
| 2026.08.06 | ₩72,855 | ₩72,929 | ₩72,430 | ₩72,566 | -0.40% | 2.1만 |
|---|
| 2026.08.05 | ₩72,708 | ₩73,382 | ₩72,646 | ₩72,708 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩71,957 | ₩71,957 | ₩71,387 | ₩71,850 | -0.15% | 1.7만 |
|---|
| 2026.08.03 | ₩70,857 | ₩71,260 | ₩70,737 | ₩71,241 | +0.54% | 30.7만 |
|---|
| 2026.07.31 | ₩71,488 | ₩71,488 | ₩70,710 | ₩71,059 | -0.60% | 2.4만 |
|---|
| 2026.07.30 | ₩71,233 | ₩71,541 | ₩70,938 | ₩71,512 | +0.39% | 9.7천 |
|---|
| 2026.07.29 | ₩71,742 | ₩71,930 | ₩70,798 | ₩70,942 | -1.12% | 17.6만 |
|---|
| 2026.07.28 | ₩71,340 | ₩71,702 | ₩71,005 | ₩71,649 | +0.43% | 1.7만 |
|---|
| 2026.07.27 | ₩70,683 | ₩71,126 | ₩70,664 | ₩71,126 | +0.63% | 2.3만 |
|---|
| 2026.07.24 | ₩70,603 | ₩70,884 | ₩70,485 | ₩70,723 | +0.17% | 1.6만 |
|---|
| 2026.07.23 | ₩70,562 | ₩70,562 | ₩70,207 | ₩70,321 | -0.34% | 1.3만 |
|---|
| 2026.07.22 | ₩70,750 | ₩71,394 | ₩70,750 | ₩70,938 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩70,536 | ₩70,696 | ₩70,120 | ₩70,629 | +0.13% | 2.3만 |
|---|
| 2026.07.20 | ₩71,139 | ₩71,193 | ₩70,227 | ₩70,227 | -1.28% | 2.9만 |
|---|
| 2026.07.17 | ₩71,219 | ₩71,226 | ₩70,844 | ₩71,166 | -0.08% | 2.4만 |
|---|
| 2026.07.16 | ₩71,072 | ₩71,273 | ₩70,898 | ₩71,018 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩71,112 | ₩71,286 | ₩70,824 | ₩71,179 | +0.09% | 12.2만 |
|---|
| 2026.07.14 | ₩70,750 | ₩71,072 | ₩70,656 | ₩70,871 | +0.17% | 2.1만 |
|---|
| 2026.07.13 | ₩70,415 | ₩70,616 | ₩70,153 | ₩70,361 | -0.08% | 2.1만 |
|---|
| 2026.07.10 | ₩70,234 | ₩70,334 | ₩69,959 | ₩70,267 | +0.05% | 3.8만 |
|---|
| 2026.07.09 | ₩69,476 | ₩70,106 | ₩69,476 | ₩69,919 | +0.64% | 2.3만 |
|---|
| 2026.07.08 | ₩69,852 | ₩69,852 | ₩68,712 | ₩69,436 | -0.60% | 2.9만 |
|---|
| 2026.07.07 | ₩69,624 | ₩70,066 | ₩69,577 | ₩69,925 | +0.43% | 3.2만 |
|---|
| 2026.07.06 | ₩69,677 | ₩69,679 | ₩69,128 | ₩69,590 | -0.13% | 19.6만 |
|---|
| 2026.07.02 | ₩69,718 | ₩69,718 | ₩68,759 | ₩69,288 | -0.62% | 3.1만 |
|---|
| 2026.07.01 | ₩69,074 | ₩69,718 | ₩68,806 | ₩69,154 | +0.12% | 18.9만 |
|---|
| 2026.06.30 | ₩68,900 | ₩69,034 | ₩68,672 | ₩69,020 | +0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩69,302 | ₩69,302 | ₩68,661 | ₩68,806 | -0.72% | 2.5만 |
|---|
| 2026.06.26 | ₩68,698 | ₩69,463 | ₩68,698 | ₩69,168 | +0.68% | 27.1만 |
|---|
| 2026.06.25 | ₩69,731 | ₩69,892 | ₩69,436 | ₩69,516 | -0.31% | 5.7만 |
|---|
| 2026.06.24 | ₩68,900 | ₩69,168 | ₩68,672 | ₩69,020 | +0.18% | 8.2만 |
|---|
| 2026.06.23 | ₩69,235 | ₩69,691 | ₩69,047 | ₩69,490 | +0.37% | 7.8만 |
|---|
| 2026.06.22 | ₩69,208 | ₩69,825 | ₩69,208 | ₩69,597 | +0.56% | 6.3만 |
|---|
| 2026.06.18 | ₩70,361 | ₩70,361 | ₩69,557 | ₩69,701 | -0.94% | 1.6만 |
|---|
| 2026.06.17 | ₩71,327 | ₩71,421 | ₩70,013 | ₩70,013 | -1.84% | 2.7만 |
|---|
| 2026.06.16 | ₩71,005 | ₩71,300 | ₩70,978 | ₩71,189 | +0.26% | 2.5만 |
|---|
| 2026.06.15 | ₩71,018 | ₩71,233 | ₩70,804 | ₩70,966 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩70,294 | ₩70,790 | ₩70,013 | ₩70,442 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩69,449 | ₩70,200 | ₩69,188 | ₩69,986 | +0.77% | 2.1만 |
|---|
| 2026.06.10 | ₩69,282 | ₩69,691 | ₩69,128 | ₩69,141 | -0.20% | 18만 |
|---|
| 2026.06.09 | ₩69,986 | ₩69,986 | ₩68,739 | ₩69,503 | -0.69% | 1.7만 |
|---|
| 2026.06.08 | ₩70,127 | ₩70,160 | ₩69,503 | ₩69,553 | -0.82% | 1.3만 |
|---|
| 2026.06.05 | ₩70,710 | ₩70,710 | ₩69,389 | ₩69,530 | -1.67% | 5.3만 |
|---|
| 2026.06.04 | ₩70,241 | ₩71,340 | ₩70,241 | ₩71,260 | +1.45% | 11.8만 |
|---|
| 2026.06.03 | ₩71,300 | ₩71,300 | ₩70,267 | ₩70,267 | -1.45% | 1.3만 |
|---|
| 2026.06.02 | ₩70,804 | ₩71,354 | ₩70,442 | ₩71,354 | +0.78% | 6.6만 |
|---|
| 2026.06.01 | ₩70,334 | ₩70,521 | ₩69,892 | ₩70,415 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩70,281 | ₩70,522 | ₩69,912 | ₩70,509 | +0.32% | 2.8만 |
|---|
| 2026.05.28 | ₩69,825 | ₩70,281 | ₩69,389 | ₩70,227 | +0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩70,120 | ₩70,120 | ₩69,731 | ₩69,798 | -0.46% | 2.1만 |
|---|
| 2026.05.26 | ₩70,522 | ₩70,556 | ₩70,055 | ₩70,241 | -0.40% | 6.5만 |
|---|
| 2026.05.22 | ₩70,294 | ₩70,321 | ₩69,892 | ₩70,173 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩69,597 | ₩70,415 | ₩69,490 | ₩70,093 | +0.71% | 3.9만 |
|---|
| 2026.05.20 | ₩69,128 | ₩69,932 | ₩69,034 | ₩69,797 | +0.97% | 2.8만 |
|---|
| 2026.05.19 | ₩68,886 | ₩69,433 | ₩68,725 | ₩68,940 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩69,034 | ₩69,355 | ₩68,765 | ₩69,114 | +0.12% | 5.3만 |
|---|
| 2026.05.15 | ₩68,806 | ₩68,946 | ₩68,403 | ₩68,833 | +0.04% | 3.3만 |
|---|
| 2026.05.14 | ₩69,409 | ₩69,825 | ₩69,302 | ₩69,731 | +0.46% | 9.4만 |
|---|
| 2026.05.13 | ₩69,677 | ₩69,771 | ₩69,020 | ₩69,181 | -0.71% | 4.6만 |
|---|
| 2026.05.12 | ₩69,342 | ₩69,972 | ₩69,101 | ₩69,892 | +0.79% | 9.4만 |
|---|
| 2026.05.11 | ₩69,731 | ₩70,171 | ₩69,664 | ₩69,758 | +0.04% | 3.9만 |
|---|
| 2026.05.08 | ₩69,664 | ₩69,731 | ₩69,443 | ₩69,731 | +0.10% | 4.7만 |
|---|
| 2026.05.07 | ₩69,798 | ₩70,026 | ₩69,248 | ₩69,463 | -0.48% | 6.1만 |
|---|
| 2026.05.06 | ₩69,972 | ₩70,019 | ₩69,624 | ₩69,758 | -0.31% | 3.4만 |
|---|
| 2026.05.05 | ₩69,785 | ₩69,785 | ₩69,094 | ₩69,094 | -0.99% | 10.2만 |
|---|
| 2026.05.04 | ₩69,811 | ₩69,992 | ₩69,302 | ₩69,302 | -0.73% | 2.5만 |
|---|
| 2026.05.01 | ₩70,482 | ₩70,482 | ₩69,878 | ₩69,878 | -0.86% | 4.1만 |
|---|
| 2026.04.30 | ₩68,578 | ₩70,254 | ₩68,578 | ₩70,173 | +2.33% | 16.1만 |
|---|
| 2026.04.29 | ₩68,645 | ₩68,658 | ₩68,196 | ₩68,377 | -0.39% | 2.9만 |
|---|
| 2026.04.28 | ₩69,248 | ₩69,382 | ₩68,806 | ₩68,806 | -0.64% | 6.4만 |
|---|
| 2026.04.27 | ₩69,650 | ₩69,798 | ₩69,436 | ₩69,503 | -0.21% | 9만 |
|---|
| 2026.04.24 | ₩69,409 | ₩69,543 | ₩69,034 | ₩69,409 | 0.00% | 30만 |
|---|
| 2026.04.23 | ₩69,423 | ₩69,624 | ₩68,779 | ₩69,423 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩69,570 | ₩69,852 | ₩69,436 | ₩69,463 | -0.15% | 5.3만 |
|---|
| 2026.04.21 | ₩70,857 | ₩70,857 | ₩69,330 | ₩69,355 | -2.12% | 2.2만 |
|---|
| 2026.04.20 | ₩70,173 | ₩70,549 | ₩70,127 | ₩70,549 | +0.54% | 4.4만 |
|---|
| 2026.04.17 | ₩70,013 | ₩70,415 | ₩69,899 | ₩70,241 | +0.33% | 1.9만 |
|---|
| 2026.04.16 | ₩69,878 | ₩69,979 | ₩69,490 | ₩69,516 | -0.52% | 5.8만 |
|---|
| 2026.04.15 | ₩69,208 | ₩69,744 | ₩69,188 | ₩69,677 | +0.68% | 6만 |
|---|
| 2026.04.14 | ₩69,087 | ₩69,275 | ₩68,886 | ₩69,141 | +0.08% | 2.6만 |
|---|
| 2026.04.13 | ₩68,015 | ₩68,739 | ₩67,773 | ₩68,725 | +1.04% | 3.1만 |
|---|
| 2026.04.10 | ₩68,082 | ₩68,336 | ₩67,921 | ₩68,015 | -0.10% | 1.8만 |
|---|
| 2026.04.09 | ₩68,082 | ₩68,234 | ₩67,652 | ₩67,773 | -0.45% | 2만 |
|---|
| 2026.04.08 | ₩68,256 | ₩68,256 | ₩67,525 | ₩67,961 | -0.43% | 2.1만 |
|---|
| 2026.04.07 | ₩66,432 | ₩66,848 | ₩66,137 | ₩66,848 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩66,539 | ₩66,680 | ₩66,385 | ₩66,620 | +0.12% | 1.8만 |
|---|
| 2026.04.02 | ₩65,480 | ₩66,486 | ₩65,400 | ₩66,446 | +1.47% | 3.4만 |
|---|
| 2026.04.01 | ₩66,298 | ₩66,499 | ₩65,949 | ₩66,298 | 0.00% | 4.4만 |
|---|
| 2026.03.31 | ₩64,836 | ₩65,775 | ₩64,662 | ₩65,628 | +1.22% | 3.6만 |
|---|
| 2026.03.30 | ₩64,783 | ₩65,024 | ₩63,817 | ₩63,978 | -1.24% | 3만 |
|---|
| 2026.03.27 | ₩64,139 | ₩64,608 | ₩63,884 | ₩64,179 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩64,950 | ₩65,681 | ₩64,313 | ₩64,394 | -0.86% | 7.2만 |
|---|
| 2026.03.25 | ₩65,869 | ₩65,869 | ₩64,997 | ₩65,373 | -0.75% | 1.5만 |
|---|
| 2026.03.24 | ₩64,287 | ₩65,252 | ₩64,112 | ₩64,743 | +0.71% | 2.6만 |
|---|
| 2026.03.23 | ₩64,461 | ₩65,346 | ₩64,360 | ₩64,877 | +0.64% | 2.5만 |
|---|
| 2026.03.20 | ₩64,702 | ₩64,702 | ₩63,536 | ₩63,743 | -1.48% | 4.4만 |
|---|
| 2026.03.19 | ₩64,783 | ₩64,924 | ₩64,287 | ₩64,689 | -0.14% | 34.7만 |
|---|
| 2026.03.18 | ₩66,539 | ₩66,539 | ₩65,561 | ₩65,668 | -1.31% | 14만 |
|---|
| 2026.03.17 | ₩66,834 | ₩67,532 | ₩66,834 | ₩66,908 | +0.11% | 8.5만 |
|---|
| 2026.03.16 | ₩66,539 | ₩67,009 | ₩66,526 | ₩66,861 | +0.48% | 4만 |
|---|
| 2026.03.13 | ₩66,928 | ₩67,066 | ₩65,668 | ₩65,909 | -1.52% | 58만 |
|---|
| 2026.03.12 | ₩67,465 | ₩67,576 | ₩66,901 | ₩66,915 | -0.81% | 3.4만 |
|---|
| 2026.03.11 | ₩67,679 | ₩67,974 | ₩67,344 | ₩67,545 | -0.20% | 20.5만 |
|---|
| 2026.03.10 | ₩67,894 | ₩68,470 | ₩67,773 | ₩67,827 | -0.10% | 5만 |
|---|
| 2026.03.09 | ₩66,861 | ₩68,015 | ₩66,244 | ₩68,015 | +1.72% | 81만 |
|---|
| 2026.03.06 | ₩67,371 | ₩67,880 | ₩66,848 | ₩67,438 | +0.10% | 10.5만 |
|---|
| 2026.03.05 | ₩68,310 | ₩68,846 | ₩67,518 | ₩68,122 | -0.27% | 2.3만 |
|---|
| 2026.03.04 | ₩68,618 | ₩68,993 | ₩68,256 | ₩68,940 | +0.47% | 10.7만 |
|---|
| 2026.03.03 | ₩68,229 | ₩68,591 | ₩66,700 | ₩68,323 | +0.14% | 5.5만 |
|---|
| 2026.03.02 | ₩69,020 | ₩69,691 | ₩68,846 | ₩69,691 | +0.97% | 3.7만 |
|---|
| 2026.02.27 | ₩69,382 | ₩69,756 | ₩69,262 | ₩69,369 | -0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩68,967 | ₩69,704 | ₩68,658 | ₩69,704 | +1.07% | 36.8만 |
|---|
| 2026.02.25 | ₩68,725 | ₩69,248 | ₩68,631 | ₩68,913 | +0.27% | 2.5만 |
|---|
| 2026.02.24 | ₩68,015 | ₩68,531 | ₩67,914 | ₩68,511 | +0.73% | 4.2만 |
|---|
| 2026.02.23 | ₩68,524 | ₩68,873 | ₩67,813 | ₩68,162 | -0.53% | 5.9만 |
|---|
| 2026.02.20 | ₩67,934 | ₩68,578 | ₩67,934 | ₩68,578 | +0.95% | 2.1만 |
|---|
| 2026.02.19 | ₩67,652 | ₩67,961 | ₩67,344 | ₩67,919 | +0.39% | 3.6만 |
|---|
| 2026.02.18 | ₩67,264 | ₩67,907 | ₩67,237 | ₩67,706 | +0.66% | 22.4만 |
|---|
| 2026.02.17 | ₩66,848 | ₩67,049 | ₩65,936 | ₩66,942 | +0.14% | 7.8만 |
|---|
| 2026.02.13 | ₩66,553 | ₩67,304 | ₩66,164 | ₩67,304 | +1.13% | 2.9만 |
|---|
| 2026.02.12 | ₩67,934 | ₩67,974 | ₩66,083 | ₩66,244 | -2.49% | 7.9만 |
|---|
| 2026.02.11 | ₩68,792 | ₩68,792 | ₩67,317 | ₩67,840 | -1.38% | 14.6만 |
|---|
| 2026.02.10 | ₩67,719 | ₩68,216 | ₩67,719 | ₩68,082 | +0.53% | 2.7만 |
|---|
| 2026.02.09 | ₩66,499 | ₩67,545 | ₩66,499 | ₩67,545 | +1.57% | 4.6만 |
|---|
| 2026.02.06 | ₩65,936 | ₩66,110 | ₩65,728 | ₩66,057 | +0.18% | 3.7만 |
|---|
| 2026.02.05 | ₩65,386 | ₩65,788 | ₩64,917 | ₩64,984 | -0.62% | 6.5만 |
|---|
| 2026.02.04 | ₩66,164 | ₩66,164 | ₩65,440 | ₩66,003 | -0.24% | 6.3만 |
|---|
| 2026.02.03 | ₩65,748 | ₩66,057 | ₩65,158 | ₩65,856 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩64,823 | ₩65,530 | ₩64,823 | ₩65,386 | +0.87% | 3만 |
|---|
| 2026.01.30 | ₩66,674 | ₩66,942 | ₩64,756 | ₩65,024 | -2.47% | 4.7만 |
|---|
| 2026.01.29 | ₩68,269 | ₩68,350 | ₩66,841 | ₩67,787 | -0.71% | 3.1만 |
|---|
| 2026.01.28 | ₩67,652 | ₩67,813 | ₩67,138 | ₩67,585 | -0.10% | 4.4만 |
|---|
| 2026.01.27 | ₩67,183 | ₩67,398 | ₩66,928 | ₩67,384 | +0.30% | 14.8만 |
|---|
| 2026.01.26 | ₩67,478 | ₩67,478 | ₩66,674 | ₩66,808 | -0.99% | 7만 |
|---|
| 2026.01.23 | ₩66,526 | ₩66,955 | ₩66,379 | ₩66,834 | +0.46% | 2.8만 |
|---|
| 2026.01.22 | ₩66,352 | ₩66,486 | ₩65,936 | ₩66,311 | -0.06% | 3만 |
|---|
| 2026.01.21 | ₩66,110 | ₩66,285 | ₩65,628 | ₩65,949 | -0.24% | 4.4만 |
|---|
| 2026.01.20 | ₩66,177 | ₩66,377 | ₩65,587 | ₩65,614 | -0.85% | 5.2만 |
|---|
| 2026.01.16 | ₩66,392 | ₩66,392 | ₩65,963 | ₩66,137 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩66,151 | ₩66,377 | ₩65,882 | ₩66,298 | +0.22% | 51.5만 |
|---|
| 2026.01.14 | ₩66,191 | ₩66,191 | ₩65,641 | ₩66,083 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩66,365 | ₩66,365 | ₩65,911 | ₩65,976 | -0.59% | 3.3만 |
|---|
| 2026.01.12 | ₩65,802 | ₩66,097 | ₩65,708 | ₩66,051 | +0.38% | 2.6만 |
|---|
| 2026.01.09 | ₩65,467 | ₩65,688 | ₩65,359 | ₩65,426 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩64,488 | ₩65,279 | ₩64,488 | ₩65,212 | +1.12% | 5.2만 |
|---|
| 2026.01.07 | ₩65,413 | ₩65,413 | ₩64,675 | ₩64,689 | -1.11% | 6.2만 |
|---|
| 2026.01.06 | ₩65,547 | ₩65,696 | ₩65,225 | ₩65,628 | +0.12% | 2.4만 |
|---|
| 2026.01.05 | ₩65,225 | ₩65,708 | ₩65,118 | ₩65,547 | +0.49% | 8.2만 |
|---|
| 2026.01.02 | ₩65,252 | ₩65,252 | ₩64,622 | ₩65,028 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩65,279 | ₩65,279 | ₩64,743 | ₩64,769 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩65,413 | ₩65,551 | ₩65,172 | ₩65,172 | -0.37% | 1.6만 |
|---|
| 2025.12.29 | ₩65,587 | ₩65,587 | ₩65,225 | ₩65,386 | -0.31% | 2.8만 |
|---|
| 2025.12.26 | ₩65,480 | ₩65,802 | ₩65,467 | ₩65,788 | +0.47% | 1.9만 |
|---|
| 2025.12.24 | ₩65,373 | ₩65,601 | ₩65,373 | ₩65,497 | +0.19% | 1.2만 |
|---|
| 2025.12.23 | ₩65,212 | ₩65,453 | ₩65,198 | ₩65,432 | +0.34% | 1.8만 |
|---|
| 2025.12.22 | ₩65,118 | ₩65,225 | ₩64,702 | ₩65,051 | -0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩64,287 | ₩64,702 | ₩64,099 | ₩64,380 | +0.15% | 4.9만 |
|---|
| 2025.12.18 | ₩64,501 | ₩64,930 | ₩64,481 | ₩64,559 | +0.09% | 1.6만 |
|---|
| 2025.12.17 | ₩64,367 | ₩64,461 | ₩63,900 | ₩64,045 | -0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩64,716 | ₩64,836 | ₩64,226 | ₩64,313 | -0.62% | 2.3만 |
|---|
| 2025.12.15 | ₩65,118 | ₩65,145 | ₩64,515 | ₩64,716 | -0.62% | 4.5만 |
|---|
| 2025.12.12 | ₩65,225 | ₩65,225 | ₩64,284 | ₩64,796 | -0.66% | 2.9만 |
|---|
| 2025.12.11 | ₩64,448 | ₩65,078 | ₩64,448 | ₩65,038 | +0.92% | 1.6만 |
|---|
| 2025.12.10 | ₩63,764 | ₩64,635 | ₩63,697 | ₩64,622 | +1.35% | 1.9만 |
|---|
| 2025.12.09 | ₩63,817 | ₩64,173 | ₩63,723 | ₩63,764 | -0.08% | 2만 |
|---|
| 2025.12.08 | ₩64,260 | ₩64,260 | ₩63,624 | ₩63,630 | -0.98% | 5.6만 |
|---|
| 2025.12.05 | ₩63,804 | ₩64,233 | ₩63,804 | ₩64,032 | +0.36% | 3.7만 |
|---|
| 2025.12.04 | ₩63,334 | ₩63,884 | ₩63,080 | ₩63,777 | +0.70% | 2.2만 |
|---|
| 2025.12.03 | ₩63,093 | ₩63,140 | ₩62,832 | ₩63,107 | +0.02% | 1만 |
|---|
| 2025.12.02 | ₩62,972 | ₩62,972 | ₩62,389 | ₩62,624 | -0.55% | 1.1만 |
|---|
| 2025.12.01 | ₩63,469 | ₩63,469 | ₩62,691 | ₩62,704 | -1.20% | 1.2만 |
|---|
| 2025.11.28 | ₩63,160 | ₩63,455 | ₩63,149 | ₩63,308 | +0.23% | 8.3천 |
|---|
| 2025.11.26 | ₩62,221 | ₩62,812 | ₩62,221 | ₩62,812 | +0.95% | 7.2천 |
|---|
| 2025.11.25 | ₩61,417 | ₩62,014 | ₩61,303 | ₩61,988 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩60,639 | ₩61,350 | ₩60,537 | ₩61,336 | +1.15% | 3.9만 |
|---|
| 2025.11.21 | ₩60,237 | ₩60,746 | ₩59,767 | ₩60,587 | +0.58% | 2.7만 |
|---|
| 2025.11.20 | ₩61,444 | ₩61,444 | ₩59,995 | ₩60,049 | -2.27% | 1.7만 |
|---|
| 2025.11.19 | ₩60,706 | ₩61,015 | ₩60,548 | ₩60,773 | +0.11% | 2.1만 |
|---|
| 2025.11.18 | ₩60,143 | ₩60,948 | ₩60,143 | ₩60,740 | +0.99% | 3.7만 |
|---|
| 2025.11.17 | ₩60,813 | ₩61,161 | ₩60,264 | ₩60,465 | -0.57% | 7.3만 |
|---|
| 2025.11.14 | ₩60,197 | ₩61,216 | ₩60,197 | ₩61,104 | +1.51% | 3.4만 |
|---|
| 2025.11.13 | ₩62,181 | ₩62,181 | ₩60,706 | ₩60,840 | -2.16% | 3만 |
|---|
| 2025.11.12 | ₩61,310 | ₩62,248 | ₩61,310 | ₩62,165 | +1.40% | 8.1천 |
|---|
| 2025.11.11 | ₩61,189 | ₩61,377 | ₩60,988 | ₩61,336 | +0.24% | 2.1만 |
|---|
| 2025.11.10 | ₩60,746 | ₩61,102 | ₩60,679 | ₩61,055 | +0.51% | 3.4만 |
|---|
| 2025.11.07 | ₩59,808 | ₩60,197 | ₩59,231 | ₩60,197 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩60,317 | ₩60,317 | ₩59,607 | ₩59,821 | -0.82% | 3.4만 |
|---|
| 2025.11.05 | ₩59,875 | ₩60,492 | ₩59,875 | ₩60,344 | +0.78% | 2.1만 |
|---|
| 2025.11.04 | ₩59,808 | ₩60,197 | ₩59,700 | ₩59,781 | -0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩60,867 | ₩60,867 | ₩60,198 | ₩60,867 | 0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩61,055 | ₩61,055 | ₩60,653 | ₩60,907 | -0.24% | 1.8만 |
|---|
| 2025.10.30 | ₩61,122 | ₩61,122 | ₩60,860 | ₩60,894 | -0.37% | 1.8만 |
|---|
| 2025.10.29 | ₩61,605 | ₩61,631 | ₩60,800 | ₩61,055 | -0.89% | 7.6만 |
|---|
| 2025.10.28 | ₩61,149 | ₩61,806 | ₩61,149 | ₩61,685 | +0.88% | 2.2만 |
|---|
| 2025.10.27 | ₩61,336 | ₩61,336 | ₩60,720 | ₩61,135 | -0.33% | 4.3만 |
|---|
| 2025.10.24 | ₩60,961 | ₩61,189 | ₩60,961 | ₩61,189 | +0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩60,974 | ₩61,001 | ₩60,753 | ₩60,880 | -0.15% | 39.6만 |
|---|
| 2025.10.22 | ₩59,781 | ₩60,518 | ₩59,781 | ₩60,518 | +1.23% | 3.8만 |
|---|
| 2025.10.21 | ₩60,545 | ₩60,545 | ₩60,036 | ₩60,036 | -0.84% | 1.8만 |
|---|
| 2025.10.20 | ₩60,733 | ₩61,108 | ₩60,733 | ₩60,993 | +0.43% | 1.2만 |
|---|
| 2025.10.17 | ₩60,532 | ₩60,655 | ₩60,170 | ₩60,545 | +0.02% | 3만 |
|---|
| 2025.10.16 | ₩61,739 | ₩61,739 | ₩60,742 | ₩60,880 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩61,296 | ₩61,658 | ₩60,934 | ₩61,323 | +0.04% | 5만 |
|---|
| 2025.10.14 | ₩60,358 | ₩61,095 | ₩59,884 | ₩60,800 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩60,532 | ₩61,108 | ₩60,532 | ₩60,867 | +0.55% | 1.4만 |
|---|
| 2025.10.10 | ₩60,854 | ₩61,068 | ₩59,928 | ₩59,955 | -1.48% | 2.7만 |
|---|