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 | ₩70,138 | ₩70,768 | ₩70,017 | ₩70,755 | +0.88% | 2.8만 |
| 2026.10.08 | ₩69,333 | ₩69,937 | ₩69,233 | ₩69,776 | +0.64% | 1.6만 |
| 2026.10.07 | ₩70,232 | ₩70,272 | ₩69,387 | ₩69,414 | -1.16% | 9.5만 |
| 2026.10.06 | ₩70,661 | ₩71,036 | ₩70,534 | ₩70,902 | +0.34% | 2.1만 |
| 2026.10.05 | ₩70,312 | ₩70,560 | ₩69,628 | ₩70,326 | +0.02% | 6.2만 |
| 2026.10.02 | ₩70,098 | ₩70,406 | ₩69,950 | ₩70,393 | +0.42% | 2.3만 |
| 2026.10.01 | ₩69,990 | ₩69,990 | ₩69,199 | ₩69,816 | -0.25% | 2.6만 |
| 2026.09.30 | ₩70,755 | ₩70,755 | ₩69,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,923 |
| -1.18% |
| 5.8만 |
| 2026.09.29 | ₩70,782 | ₩70,782 | ₩70,279 | ₩70,594 | -0.27% | 5.6만 |
|---|
| 2026.09.28 | ₩70,849 | ₩70,969 | ₩70,527 | ₩70,728 | -0.17% | 1.6만 |
|---|
| 2026.09.25 | ₩71,136 | ₩71,385 | ₩70,916 | ₩71,372 | +0.33% | 1.3만 |
|---|
| 2026.09.24 | ₩71,224 | ₩71,305 | ₩70,936 | ₩71,197 | -0.04% | 2.4만 |
|---|
| 2026.09.23 | ₩72,431 | ₩72,431 | ₩71,425 | ₩71,466 | -1.33% | 18.5만 |
|---|
| 2026.09.22 | ₩72,592 | ₩72,927 | ₩72,510 | ₩72,793 | +0.28% | 11.9만 |
|---|
| 2026.09.21 | ₩72,257 | ₩72,391 | ₩71,922 | ₩72,364 | +0.15% | 14.7만 |
|---|
| 2026.09.18 | ₩72,284 | ₩72,284 | ₩71,781 | ₩72,029 | -0.35% | 8.5만 |
|---|
| 2026.09.17 | ₩72,404 | ₩72,431 | ₩72,015 | ₩72,324 | -0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩72,485 | ₩72,485 | ₩71,144 | ₩71,600 | -1.22% | 4.2만 |
|---|
| 2026.09.15 | ₩72,471 | ₩72,471 | ₩71,761 | ₩72,203 | -0.37% | 2.8만 |
|---|
| 2026.09.14 | ₩72,056 | ₩72,686 | ₩72,056 | ₩72,364 | +0.43% | 2.6만 |
|---|
| 2026.09.11 | ₩72,793 | ₩72,793 | ₩72,183 | ₩72,498 | -0.41% | 2.2만 |
|---|
| 2026.09.10 | ₩72,565 | ₩72,565 | ₩72,002 | ₩72,163 | -0.55% | 1.5만 |
|---|
| 2026.09.09 | ₩73,786 | ₩73,839 | ₩72,961 | ₩73,021 | -1.04% | 4.9만 |
|---|
| 2026.09.08 | ₩74,282 | ₩74,344 | ₩73,652 | ₩73,652 | -0.85% | 2.8만 |
|---|
| 2026.09.04 | ₩74,537 | ₩74,617 | ₩74,154 | ₩74,309 | -0.31% | 1.9만 |
|---|
| 2026.09.03 | ₩73,960 | ₩74,845 | ₩73,960 | ₩74,845 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩72,934 | ₩73,397 | ₩72,934 | ₩73,397 | +0.63% | 1.7만 |
|---|
| 2026.09.01 | ₩73,035 | ₩73,055 | ₩72,324 | ₩72,552 | -0.66% | 3.5만 |
|---|
| 2026.08.31 | ₩74,027 | ₩74,027 | ₩73,316 | ₩73,504 | -0.71% | 2.9만 |
|---|
| 2026.08.28 | ₩74,778 | ₩74,778 | ₩73,631 | ₩73,933 | -1.13% | 3.2만 |
|---|
| 2026.08.27 | ₩74,644 | ₩74,644 | ₩74,040 | ₩74,577 | -0.09% | 2.3만 |
|---|
| 2026.08.26 | ₩74,590 | ₩75,003 | ₩74,416 | ₩74,416 | -0.23% | 32.5만 |
|---|
| 2026.08.25 | ₩74,295 | ₩75,046 | ₩74,141 | ₩74,993 | +0.94% | 2.6만 |
|---|
| 2026.08.24 | ₩74,778 | ₩74,778 | ₩74,067 | ₩74,349 | -0.57% | 5.7만 |
|---|
| 2026.08.21 | ₩74,563 | ₩74,926 | ₩74,370 | ₩74,684 | +0.16% | 11.1만 |
|---|
| 2026.08.20 | ₩73,947 | ₩74,281 | ₩73,692 | ₩74,000 | +0.07% | 2.9만 |
|---|
| 2026.08.19 | ₩74,510 | ₩74,692 | ₩73,893 | ₩73,998 | -0.69% | 1.8만 |
|---|
| 2026.08.18 | ₩74,416 | ₩74,416 | ₩73,480 | ₩73,611 | -1.08% | 2.2만 |
|---|
| 2026.08.17 | ₩74,617 | ₩74,845 | ₩74,362 | ₩74,429 | -0.25% | 2.8만 |
|---|
| 2026.08.14 | ₩74,470 | ₩74,671 | ₩74,302 | ₩74,443 | -0.04% | 1.6만 |
|---|
| 2026.08.13 | ₩73,960 | ₩74,322 | ₩73,818 | ₩74,161 | +0.27% | 2.4만 |
|---|
| 2026.08.12 | ₩73,759 | ₩74,014 | ₩73,759 | ₩73,953 | +0.26% | 2만 |
|---|
| 2026.08.11 | ₩73,638 | ₩73,866 | ₩73,544 | ₩73,607 | -0.04% | 2만 |
|---|
| 2026.08.10 | ₩73,477 | ₩73,783 | ₩73,198 | ₩73,652 | +0.24% | 3.2만 |
|---|
| 2026.08.07 | ₩73,289 | ₩73,370 | ₩73,075 | ₩73,263 | -0.04% | 2.1만 |
|---|
| 2026.08.06 | ₩72,860 | ₩72,934 | ₩72,435 | ₩72,571 | -0.40% | 2.1만 |
|---|
| 2026.08.05 | ₩72,713 | ₩73,387 | ₩72,651 | ₩72,713 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩71,962 | ₩71,962 | ₩71,392 | ₩71,855 | -0.15% | 1.7만 |
|---|
| 2026.08.03 | ₩70,862 | ₩71,264 | ₩70,741 | ₩71,246 | +0.54% | 30.7만 |
|---|
| 2026.07.31 | ₩71,492 | ₩71,492 | ₩70,715 | ₩71,063 | -0.60% | 2.4만 |
|---|
| 2026.07.30 | ₩71,238 | ₩71,546 | ₩70,943 | ₩71,517 | +0.39% | 9.7천 |
|---|
| 2026.07.29 | ₩71,747 | ₩71,935 | ₩70,803 | ₩70,947 | -1.12% | 17.6만 |
|---|
| 2026.07.28 | ₩71,345 | ₩71,707 | ₩71,010 | ₩71,653 | +0.43% | 1.7만 |
|---|
| 2026.07.27 | ₩70,688 | ₩71,130 | ₩70,669 | ₩71,130 | +0.63% | 2.3만 |
|---|
| 2026.07.24 | ₩70,607 | ₩70,889 | ₩70,489 | ₩70,728 | +0.17% | 1.6만 |
|---|
| 2026.07.23 | ₩70,567 | ₩70,567 | ₩70,212 | ₩70,326 | -0.34% | 1.3만 |
|---|
| 2026.07.22 | ₩70,755 | ₩71,399 | ₩70,755 | ₩70,943 | +0.27% | 2.4만 |
|---|
| 2026.07.21 | ₩70,540 | ₩70,701 | ₩70,125 | ₩70,634 | +0.13% | 2.3만 |
|---|
| 2026.07.20 | ₩71,144 | ₩71,197 | ₩70,232 | ₩70,232 | -1.28% | 2.9만 |
|---|
| 2026.07.17 | ₩71,224 | ₩71,231 | ₩70,849 | ₩71,171 | -0.08% | 2.4만 |
|---|
| 2026.07.16 | ₩71,077 | ₩71,278 | ₩70,902 | ₩71,023 | -0.08% | 1.3만 |
|---|
| 2026.07.15 | ₩71,117 | ₩71,291 | ₩70,829 | ₩71,184 | +0.09% | 12.2만 |
|---|
| 2026.07.14 | ₩70,755 | ₩71,077 | ₩70,661 | ₩70,876 | +0.17% | 2.1만 |
|---|
| 2026.07.13 | ₩70,420 | ₩70,621 | ₩70,158 | ₩70,366 | -0.08% | 2.1만 |
|---|
| 2026.07.10 | ₩70,239 | ₩70,339 | ₩69,964 | ₩70,272 | +0.05% | 3.8만 |
|---|
| 2026.07.09 | ₩69,481 | ₩70,111 | ₩69,481 | ₩69,923 | +0.64% | 2.3만 |
|---|
| 2026.07.08 | ₩69,856 | ₩69,856 | ₩68,716 | ₩69,441 | -0.60% | 2.9만 |
|---|
| 2026.07.07 | ₩69,628 | ₩70,071 | ₩69,581 | ₩69,930 | +0.43% | 3.2만 |
|---|
| 2026.07.06 | ₩69,682 | ₩69,683 | ₩69,132 | ₩69,595 | -0.13% | 19.6만 |
|---|
| 2026.07.02 | ₩69,722 | ₩69,722 | ₩68,763 | ₩69,293 | -0.62% | 3.1만 |
|---|
| 2026.07.01 | ₩69,079 | ₩69,722 | ₩68,810 | ₩69,159 | +0.12% | 18.9만 |
|---|
| 2026.06.30 | ₩68,904 | ₩69,038 | ₩68,676 | ₩69,025 | +0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩69,306 | ₩69,306 | ₩68,665 | ₩68,810 | -0.72% | 2.5만 |
|---|
| 2026.06.26 | ₩68,703 | ₩69,467 | ₩68,703 | ₩69,172 | +0.68% | 27.1만 |
|---|
| 2026.06.25 | ₩69,736 | ₩69,897 | ₩69,441 | ₩69,521 | -0.31% | 5.7만 |
|---|
| 2026.06.24 | ₩68,904 | ₩69,172 | ₩68,676 | ₩69,025 | +0.18% | 8.2만 |
|---|
| 2026.06.23 | ₩69,239 | ₩69,695 | ₩69,052 | ₩69,494 | +0.37% | 7.8만 |
|---|
| 2026.06.22 | ₩69,213 | ₩69,830 | ₩69,213 | ₩69,602 | +0.56% | 6.3만 |
|---|
| 2026.06.18 | ₩70,366 | ₩70,366 | ₩69,561 | ₩69,706 | -0.94% | 1.6만 |
|---|
| 2026.06.17 | ₩71,332 | ₩71,425 | ₩70,017 | ₩70,017 | -1.84% | 2.7만 |
|---|
| 2026.06.16 | ₩71,010 | ₩71,305 | ₩70,983 | ₩71,193 | +0.26% | 2.5만 |
|---|
| 2026.06.15 | ₩71,023 | ₩71,238 | ₩70,808 | ₩70,971 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩70,299 | ₩70,795 | ₩70,017 | ₩70,446 | +0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩69,454 | ₩70,205 | ₩69,193 | ₩69,990 | +0.77% | 2.1만 |
|---|
| 2026.06.10 | ₩69,286 | ₩69,695 | ₩69,132 | ₩69,146 | -0.20% | 18만 |
|---|
| 2026.06.09 | ₩69,990 | ₩69,990 | ₩68,743 | ₩69,508 | -0.69% | 1.7만 |
|---|
| 2026.06.08 | ₩70,131 | ₩70,165 | ₩69,508 | ₩69,557 | -0.82% | 1.3만 |
|---|
| 2026.06.05 | ₩70,715 | ₩70,715 | ₩69,394 | ₩69,534 | -1.67% | 5.3만 |
|---|
| 2026.06.04 | ₩70,245 | ₩71,345 | ₩70,245 | ₩71,264 | +1.45% | 11.8만 |
|---|
| 2026.06.03 | ₩71,305 | ₩71,305 | ₩70,272 | ₩70,272 | -1.45% | 1.3만 |
|---|
| 2026.06.02 | ₩70,808 | ₩71,358 | ₩70,446 | ₩71,358 | +0.78% | 6.6만 |
|---|
| 2026.06.01 | ₩70,339 | ₩70,526 | ₩69,897 | ₩70,420 | +0.11% | 1.7만 |
|---|
| 2026.05.29 | ₩70,285 | ₩70,527 | ₩69,917 | ₩70,513 | +0.32% | 2.8만 |
|---|
| 2026.05.28 | ₩69,830 | ₩70,285 | ₩69,394 | ₩70,232 | +0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩70,125 | ₩70,125 | ₩69,736 | ₩69,803 | -0.46% | 2.1만 |
|---|
| 2026.05.26 | ₩70,527 | ₩70,560 | ₩70,060 | ₩70,245 | -0.40% | 6.5만 |
|---|
| 2026.05.22 | ₩70,299 | ₩70,326 | ₩69,897 | ₩70,178 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩69,602 | ₩70,420 | ₩69,494 | ₩70,098 | +0.71% | 3.9만 |
|---|
| 2026.05.20 | ₩69,132 | ₩69,937 | ₩69,038 | ₩69,801 | +0.97% | 2.8만 |
|---|
| 2026.05.19 | ₩68,891 | ₩69,438 | ₩68,730 | ₩68,944 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩69,038 | ₩69,360 | ₩68,770 | ₩69,119 | +0.12% | 5.3만 |
|---|
| 2026.05.15 | ₩68,810 | ₩68,951 | ₩68,408 | ₩68,837 | +0.04% | 3.3만 |
|---|
| 2026.05.14 | ₩69,414 | ₩69,830 | ₩69,306 | ₩69,736 | +0.46% | 9.4만 |
|---|
| 2026.05.13 | ₩69,682 | ₩69,776 | ₩69,025 | ₩69,186 | -0.71% | 4.6만 |
|---|
| 2026.05.12 | ₩69,347 | ₩69,977 | ₩69,105 | ₩69,897 | +0.79% | 9.4만 |
|---|
| 2026.05.11 | ₩69,736 | ₩70,176 | ₩69,669 | ₩69,762 | +0.04% | 3.9만 |
|---|
| 2026.05.08 | ₩69,669 | ₩69,736 | ₩69,447 | ₩69,736 | +0.10% | 4.7만 |
|---|
| 2026.05.07 | ₩69,803 | ₩70,031 | ₩69,253 | ₩69,467 | -0.48% | 6.1만 |
|---|
| 2026.05.06 | ₩69,977 | ₩70,024 | ₩69,628 | ₩69,762 | -0.31% | 3.4만 |
|---|
| 2026.05.05 | ₩69,789 | ₩69,789 | ₩69,099 | ₩69,099 | -0.99% | 10.2만 |
|---|
| 2026.05.04 | ₩69,816 | ₩69,997 | ₩69,306 | ₩69,306 | -0.73% | 2.5만 |
|---|
| 2026.05.01 | ₩70,487 | ₩70,487 | ₩69,883 | ₩69,883 | -0.86% | 4.1만 |
|---|
| 2026.04.30 | ₩68,582 | ₩70,259 | ₩68,582 | ₩70,178 | +2.33% | 16.1만 |
|---|
| 2026.04.29 | ₩68,649 | ₩68,663 | ₩68,200 | ₩68,381 | -0.39% | 2.9만 |
|---|
| 2026.04.28 | ₩69,253 | ₩69,387 | ₩68,810 | ₩68,810 | -0.64% | 6.4만 |
|---|
| 2026.04.27 | ₩69,655 | ₩69,803 | ₩69,441 | ₩69,508 | -0.21% | 9만 |
|---|
| 2026.04.24 | ₩69,414 | ₩69,548 | ₩69,038 | ₩69,414 | 0.00% | 30만 |
|---|
| 2026.04.23 | ₩69,427 | ₩69,628 | ₩68,783 | ₩69,427 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩69,575 | ₩69,856 | ₩69,441 | ₩69,467 | -0.15% | 5.3만 |
|---|
| 2026.04.21 | ₩70,862 | ₩70,862 | ₩69,335 | ₩69,360 | -2.12% | 2.2만 |
|---|
| 2026.04.20 | ₩70,178 | ₩70,554 | ₩70,131 | ₩70,554 | +0.54% | 4.4만 |
|---|
| 2026.04.17 | ₩70,017 | ₩70,420 | ₩69,903 | ₩70,245 | +0.33% | 1.9만 |
|---|
| 2026.04.16 | ₩69,883 | ₩69,984 | ₩69,494 | ₩69,521 | -0.52% | 5.8만 |
|---|
| 2026.04.15 | ₩69,213 | ₩69,749 | ₩69,193 | ₩69,682 | +0.68% | 6만 |
|---|
| 2026.04.14 | ₩69,092 | ₩69,280 | ₩68,891 | ₩69,146 | +0.08% | 2.6만 |
|---|
| 2026.04.13 | ₩68,019 | ₩68,743 | ₩67,778 | ₩68,730 | +1.04% | 3.1만 |
|---|
| 2026.04.10 | ₩68,086 | ₩68,341 | ₩67,925 | ₩68,019 | -0.10% | 1.8만 |
|---|
| 2026.04.09 | ₩68,086 | ₩68,239 | ₩67,657 | ₩67,778 | -0.45% | 2만 |
|---|
| 2026.04.08 | ₩68,260 | ₩68,260 | ₩67,530 | ₩67,965 | -0.43% | 2.1만 |
|---|
| 2026.04.07 | ₩66,437 | ₩66,852 | ₩66,142 | ₩66,852 | +0.63% | 4.7만 |
|---|
| 2026.04.06 | ₩66,544 | ₩66,685 | ₩66,390 | ₩66,624 | +0.12% | 1.8만 |
|---|
| 2026.04.02 | ₩65,484 | ₩66,490 | ₩65,404 | ₩66,450 | +1.47% | 3.4만 |
|---|
| 2026.04.01 | ₩66,302 | ₩66,504 | ₩65,954 | ₩66,302 | 0.00% | 4.4만 |
|---|
| 2026.03.31 | ₩64,841 | ₩65,779 | ₩64,666 | ₩65,632 | +1.22% | 3.6만 |
|---|
| 2026.03.30 | ₩64,787 | ₩65,028 | ₩63,822 | ₩63,982 | -1.24% | 3만 |
|---|
| 2026.03.27 | ₩64,143 | ₩64,613 | ₩63,889 | ₩64,184 | +0.06% | 4.2만 |
|---|
| 2026.03.26 | ₩64,955 | ₩65,686 | ₩64,318 | ₩64,398 | -0.86% | 7.2만 |
|---|
| 2026.03.25 | ₩65,873 | ₩65,873 | ₩65,002 | ₩65,377 | -0.75% | 1.5만 |
|---|
| 2026.03.24 | ₩64,291 | ₩65,256 | ₩64,117 | ₩64,747 | +0.71% | 2.6만 |
|---|
| 2026.03.23 | ₩64,465 | ₩65,350 | ₩64,365 | ₩64,881 | +0.64% | 2.5만 |
|---|
| 2026.03.20 | ₩64,707 | ₩64,707 | ₩63,540 | ₩63,748 | -1.48% | 4.4만 |
|---|
| 2026.03.19 | ₩64,787 | ₩64,928 | ₩64,291 | ₩64,693 | -0.14% | 34.7만 |
|---|
| 2026.03.18 | ₩66,544 | ₩66,544 | ₩65,565 | ₩65,672 | -1.31% | 14만 |
|---|
| 2026.03.17 | ₩66,839 | ₩67,536 | ₩66,839 | ₩66,913 | +0.11% | 8.5만 |
|---|
| 2026.03.16 | ₩66,544 | ₩67,013 | ₩66,530 | ₩66,866 | +0.48% | 4만 |
|---|
| 2026.03.13 | ₩66,933 | ₩67,071 | ₩65,672 | ₩65,914 | -1.52% | 58만 |
|---|
| 2026.03.12 | ₩67,469 | ₩67,581 | ₩66,906 | ₩66,919 | -0.81% | 3.4만 |
|---|
| 2026.03.11 | ₩67,684 | ₩67,979 | ₩67,349 | ₩67,550 | -0.20% | 20.5만 |
|---|
| 2026.03.10 | ₩67,898 | ₩68,475 | ₩67,778 | ₩67,831 | -0.10% | 5만 |
|---|
| 2026.03.09 | ₩66,866 | ₩68,019 | ₩66,249 | ₩68,019 | +1.72% | 81만 |
|---|
| 2026.03.06 | ₩67,375 | ₩67,885 | ₩66,852 | ₩67,442 | +0.10% | 10.5만 |
|---|
| 2026.03.05 | ₩68,314 | ₩68,851 | ₩67,523 | ₩68,126 | -0.27% | 2.3만 |
|---|
| 2026.03.04 | ₩68,623 | ₩68,998 | ₩68,260 | ₩68,944 | +0.47% | 10.7만 |
|---|
| 2026.03.03 | ₩68,234 | ₩68,596 | ₩66,705 | ₩68,328 | +0.14% | 5.5만 |
|---|
| 2026.03.02 | ₩69,025 | ₩69,695 | ₩68,851 | ₩69,695 | +0.97% | 3.7만 |
|---|
| 2026.02.27 | ₩69,387 | ₩69,761 | ₩69,266 | ₩69,374 | -0.02% | 8.1만 |
|---|
| 2026.02.26 | ₩68,971 | ₩69,709 | ₩68,663 | ₩69,709 | +1.07% | 36.8만 |
|---|
| 2026.02.25 | ₩68,730 | ₩69,253 | ₩68,636 | ₩68,918 | +0.27% | 2.5만 |
|---|
| 2026.02.24 | ₩68,019 | ₩68,535 | ₩67,918 | ₩68,515 | +0.73% | 4.2만 |
|---|
| 2026.02.23 | ₩68,529 | ₩68,877 | ₩67,818 | ₩68,167 | -0.53% | 5.9만 |
|---|
| 2026.02.20 | ₩67,939 | ₩68,582 | ₩67,939 | ₩68,582 | +0.95% | 2.1만 |
|---|
| 2026.02.19 | ₩67,657 | ₩67,965 | ₩67,349 | ₩67,924 | +0.39% | 3.6만 |
|---|
| 2026.02.18 | ₩67,268 | ₩67,912 | ₩67,241 | ₩67,711 | +0.66% | 22.4만 |
|---|
| 2026.02.17 | ₩66,852 | ₩67,054 | ₩65,940 | ₩66,946 | +0.14% | 7.8만 |
|---|
| 2026.02.13 | ₩66,557 | ₩67,308 | ₩66,168 | ₩67,308 | +1.13% | 2.9만 |
|---|
| 2026.02.12 | ₩67,939 | ₩67,979 | ₩66,088 | ₩66,249 | -2.49% | 7.9만 |
|---|
| 2026.02.11 | ₩68,797 | ₩68,797 | ₩67,322 | ₩67,845 | -1.38% | 14.6만 |
|---|
| 2026.02.10 | ₩67,724 | ₩68,220 | ₩67,724 | ₩68,086 | +0.53% | 2.7만 |
|---|
| 2026.02.09 | ₩66,504 | ₩67,550 | ₩66,504 | ₩67,550 | +1.57% | 4.6만 |
|---|
| 2026.02.06 | ₩65,940 | ₩66,115 | ₩65,733 | ₩66,061 | +0.18% | 3.7만 |
|---|
| 2026.02.05 | ₩65,391 | ₩65,793 | ₩64,921 | ₩64,988 | -0.62% | 6.5만 |
|---|
| 2026.02.04 | ₩66,168 | ₩66,168 | ₩65,444 | ₩66,007 | -0.24% | 6.3만 |
|---|
| 2026.02.03 | ₩65,753 | ₩66,061 | ₩65,163 | ₩65,860 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩64,827 | ₩65,534 | ₩64,827 | ₩65,391 | +0.87% | 3만 |
|---|
| 2026.01.30 | ₩66,678 | ₩66,946 | ₩64,760 | ₩65,028 | -2.47% | 4.7만 |
|---|
| 2026.01.29 | ₩68,274 | ₩68,354 | ₩66,846 | ₩67,791 | -0.71% | 3.1만 |
|---|
| 2026.01.28 | ₩67,657 | ₩67,818 | ₩67,142 | ₩67,590 | -0.10% | 4.4만 |
|---|
| 2026.01.27 | ₩67,188 | ₩67,402 | ₩66,933 | ₩67,389 | +0.30% | 14.8만 |
|---|
| 2026.01.26 | ₩67,483 | ₩67,483 | ₩66,678 | ₩66,812 | -0.99% | 7만 |
|---|
| 2026.01.23 | ₩66,530 | ₩66,960 | ₩66,383 | ₩66,839 | +0.46% | 2.8만 |
|---|
| 2026.01.22 | ₩66,356 | ₩66,490 | ₩65,940 | ₩66,316 | -0.06% | 3만 |
|---|
| 2026.01.21 | ₩66,115 | ₩66,289 | ₩65,632 | ₩65,954 | -0.24% | 4.4만 |
|---|
| 2026.01.20 | ₩66,182 | ₩66,382 | ₩65,592 | ₩65,619 | -0.85% | 5.2만 |
|---|
| 2026.01.16 | ₩66,396 | ₩66,396 | ₩65,967 | ₩66,142 | -0.38% | 5.8만 |
|---|
| 2026.01.15 | ₩66,155 | ₩66,382 | ₩65,887 | ₩66,302 | +0.22% | 51.5만 |
|---|
| 2026.01.14 | ₩66,195 | ₩66,195 | ₩65,645 | ₩66,088 | -0.16% | 2.8만 |
|---|
| 2026.01.13 | ₩66,370 | ₩66,370 | ₩65,915 | ₩65,981 | -0.59% | 3.3만 |
|---|
| 2026.01.12 | ₩65,806 | ₩66,101 | ₩65,712 | ₩66,056 | +0.38% | 2.6만 |
|---|
| 2026.01.09 | ₩65,471 | ₩65,692 | ₩65,364 | ₩65,431 | -0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩64,492 | ₩65,283 | ₩64,492 | ₩65,216 | +1.12% | 5.2만 |
|---|
| 2026.01.07 | ₩65,417 | ₩65,417 | ₩64,680 | ₩64,693 | -1.11% | 6.2만 |
|---|
| 2026.01.06 | ₩65,552 | ₩65,700 | ₩65,230 | ₩65,632 | +0.12% | 2.4만 |
|---|
| 2026.01.05 | ₩65,230 | ₩65,712 | ₩65,122 | ₩65,552 | +0.49% | 8.2만 |
|---|
| 2026.01.02 | ₩65,256 | ₩65,256 | ₩64,626 | ₩65,033 | -0.34% | 1.6만 |
|---|
| 2025.12.31 | ₩65,283 | ₩65,283 | ₩64,747 | ₩64,774 | -0.78% | 2만 |
|---|
| 2025.12.30 | ₩65,417 | ₩65,556 | ₩65,176 | ₩65,176 | -0.37% | 1.6만 |
|---|
| 2025.12.29 | ₩65,592 | ₩65,592 | ₩65,230 | ₩65,391 | -0.31% | 2.8만 |
|---|
| 2025.12.26 | ₩65,484 | ₩65,806 | ₩65,471 | ₩65,793 | +0.47% | 1.9만 |
|---|
| 2025.12.24 | ₩65,377 | ₩65,605 | ₩65,377 | ₩65,502 | +0.19% | 1.2만 |
|---|
| 2025.12.23 | ₩65,216 | ₩65,458 | ₩65,203 | ₩65,436 | +0.34% | 1.8만 |
|---|
| 2025.12.22 | ₩65,122 | ₩65,230 | ₩64,707 | ₩65,055 | -0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩64,291 | ₩64,707 | ₩64,103 | ₩64,385 | +0.15% | 4.9만 |
|---|
| 2025.12.18 | ₩64,505 | ₩64,935 | ₩64,485 | ₩64,563 | +0.09% | 1.6만 |
|---|
| 2025.12.17 | ₩64,371 | ₩64,465 | ₩63,905 | ₩64,050 | -0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩64,720 | ₩64,841 | ₩64,231 | ₩64,318 | -0.62% | 2.3만 |
|---|
| 2025.12.15 | ₩65,122 | ₩65,149 | ₩64,519 | ₩64,720 | -0.62% | 4.5만 |
|---|
| 2025.12.12 | ₩65,230 | ₩65,230 | ₩64,288 | ₩64,801 | -0.66% | 2.9만 |
|---|
| 2025.12.11 | ₩64,452 | ₩65,082 | ₩64,452 | ₩65,042 | +0.92% | 1.6만 |
|---|
| 2025.12.10 | ₩63,768 | ₩64,640 | ₩63,701 | ₩64,626 | +1.35% | 1.9만 |
|---|
| 2025.12.09 | ₩63,822 | ₩64,177 | ₩63,728 | ₩63,768 | -0.08% | 2만 |
|---|
| 2025.12.08 | ₩64,264 | ₩64,264 | ₩63,628 | ₩63,634 | -0.98% | 5.6만 |
|---|
| 2025.12.05 | ₩63,808 | ₩64,237 | ₩63,808 | ₩64,036 | +0.36% | 3.7만 |
|---|
| 2025.12.04 | ₩63,339 | ₩63,889 | ₩63,084 | ₩63,781 | +0.70% | 2.2만 |
|---|
| 2025.12.03 | ₩63,097 | ₩63,144 | ₩62,836 | ₩63,111 | +0.02% | 1만 |
|---|
| 2025.12.02 | ₩62,977 | ₩62,977 | ₩62,393 | ₩62,628 | -0.55% | 1.1만 |
|---|
| 2025.12.01 | ₩63,473 | ₩63,473 | ₩62,695 | ₩62,708 | -1.20% | 1.2만 |
|---|
| 2025.11.28 | ₩63,164 | ₩63,459 | ₩63,154 | ₩63,312 | +0.23% | 8.3천 |
|---|
| 2025.11.26 | ₩62,226 | ₩62,816 | ₩62,226 | ₩62,816 | +0.95% | 7.2천 |
|---|
| 2025.11.25 | ₩61,421 | ₩62,018 | ₩61,307 | ₩61,992 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩60,643 | ₩61,354 | ₩60,541 | ₩61,341 | +1.15% | 3.9만 |
|---|
| 2025.11.21 | ₩60,241 | ₩60,750 | ₩59,771 | ₩60,591 | +0.58% | 2.7만 |
|---|
| 2025.11.20 | ₩61,448 | ₩61,448 | ₩59,999 | ₩60,053 | -2.27% | 1.7만 |
|---|
| 2025.11.19 | ₩60,710 | ₩61,019 | ₩60,552 | ₩60,777 | +0.11% | 2.1만 |
|---|
| 2025.11.18 | ₩60,147 | ₩60,952 | ₩60,147 | ₩60,744 | +0.99% | 3.7만 |
|---|
| 2025.11.17 | ₩60,818 | ₩61,165 | ₩60,268 | ₩60,469 | -0.57% | 7.3만 |
|---|
| 2025.11.14 | ₩60,201 | ₩61,220 | ₩60,201 | ₩61,109 | +1.51% | 3.4만 |
|---|
| 2025.11.13 | ₩62,185 | ₩62,185 | ₩60,710 | ₩60,844 | -2.16% | 3만 |
|---|
| 2025.11.12 | ₩61,314 | ₩62,252 | ₩61,314 | ₩62,169 | +1.40% | 8.1천 |
|---|
| 2025.11.11 | ₩61,193 | ₩61,381 | ₩60,992 | ₩61,341 | +0.24% | 2.1만 |
|---|
| 2025.11.10 | ₩60,750 | ₩61,106 | ₩60,683 | ₩61,059 | +0.51% | 3.4만 |
|---|
| 2025.11.07 | ₩59,812 | ₩60,201 | ₩59,235 | ₩60,201 | +0.65% | 1.2만 |
|---|
| 2025.11.06 | ₩60,321 | ₩60,321 | ₩59,611 | ₩59,825 | -0.82% | 3.4만 |
|---|
| 2025.11.05 | ₩59,879 | ₩60,496 | ₩59,879 | ₩60,348 | +0.78% | 2.1만 |
|---|
| 2025.11.04 | ₩59,812 | ₩60,201 | ₩59,704 | ₩59,785 | -0.04% | 1.5만 |
|---|
| 2025.11.03 | ₩60,871 | ₩60,871 | ₩60,202 | ₩60,871 | 0.00% | 4.1만 |
|---|
| 2025.10.31 | ₩61,059 | ₩61,059 | ₩60,657 | ₩60,911 | -0.24% | 1.8만 |
|---|
| 2025.10.30 | ₩61,126 | ₩61,126 | ₩60,864 | ₩60,898 | -0.37% | 1.8만 |
|---|
| 2025.10.29 | ₩61,609 | ₩61,636 | ₩60,804 | ₩61,059 | -0.89% | 7.6만 |
|---|
| 2025.10.28 | ₩61,153 | ₩61,810 | ₩61,153 | ₩61,689 | +0.88% | 2.2만 |
|---|
| 2025.10.27 | ₩61,341 | ₩61,341 | ₩60,724 | ₩61,139 | -0.33% | 4.3만 |
|---|
| 2025.10.24 | ₩60,965 | ₩61,193 | ₩60,965 | ₩61,193 | +0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩60,978 | ₩61,005 | ₩60,757 | ₩60,885 | -0.15% | 39.6만 |
|---|
| 2025.10.22 | ₩59,785 | ₩60,522 | ₩59,785 | ₩60,522 | +1.23% | 3.8만 |
|---|
| 2025.10.21 | ₩60,549 | ₩60,549 | ₩60,040 | ₩60,040 | -0.84% | 1.8만 |
|---|
| 2025.10.20 | ₩60,737 | ₩61,113 | ₩60,737 | ₩60,997 | +0.43% | 1.2만 |
|---|
| 2025.10.17 | ₩60,536 | ₩60,659 | ₩60,174 | ₩60,549 | +0.02% | 3만 |
|---|
| 2025.10.16 | ₩61,743 | ₩61,743 | ₩60,746 | ₩60,885 | -1.39% | 1.1만 |
|---|
| 2025.10.15 | ₩61,300 | ₩61,662 | ₩60,938 | ₩61,327 | +0.04% | 5만 |
|---|
| 2025.10.14 | ₩60,362 | ₩61,099 | ₩59,888 | ₩60,804 | +0.73% | 3.3만 |
|---|
| 2025.10.13 | ₩60,536 | ₩61,113 | ₩60,536 | ₩60,871 | +0.55% | 1.4만 |
|---|
| 2025.10.10 | ₩60,858 | ₩61,072 | ₩59,932 | ₩59,959 | -1.48% | 2.7만 |
|---|