시장 데이터를 불러오는 중
전체 종목
Franklin FTSE China ETF 과거 주가
Franklin FTSE China ETF · FLCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE China ETF · FLCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,609 | ₩27,877 | ₩27,609 | ₩27,837 | +0.83% | 5.6만 |
| 2026.10.08 | ₩27,260 | ₩27,293 | ₩27,059 | ₩27,207 | -0.20% | 10.4만 |
| 2026.10.07 | ₩27,368 | ₩27,421 | ₩27,321 | ₩27,404 | +0.13% | 4.1만 |
| 2026.10.06 | ₩27,676 | ₩27,730 | ₩27,555 | ₩27,690 | +0.05% | 5.2만 |
| 2026.10.05 | ₩27,435 | ₩27,757 | ₩27,432 | ₩27,757 | +1.17% | 15만 |
| 2026.10.02 | ₩27,301 | ₩27,341 | ₩27,086 | ₩27,167 | -0.49% | 5.6만 |
| 2026.10.01 | ₩27,864 | ₩27,877 | ₩27,542 | ₩27,652 | -0.76% | 4.2만 |
| 2026.09.30 | ₩27,904 | ₩27,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,730 |
| -0.62% |
| 5.4만 |
| 2026.09.29 | ₩27,676 | ₩27,676 | ₩27,488 | ₩27,623 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩27,864 | ₩27,904 | ₩27,797 | ₩27,837 | -0.10% | 4.2만 |
|---|
| 2026.09.25 | ₩27,931 | ₩27,944 | ₩27,824 | ₩27,864 | -0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩28,132 | ₩28,166 | ₩27,918 | ₩28,005 | -0.45% | 4.4만 |
|---|
| 2026.09.23 | ₩28,333 | ₩28,368 | ₩28,145 | ₩28,172 | -0.57% | 5.4만 |
|---|
| 2026.09.22 | ₩28,843 | ₩28,870 | ₩28,635 | ₩28,729 | -0.40% | 3.3만 |
|---|
| 2026.09.21 | ₩28,561 | ₩28,642 | ₩28,414 | ₩28,601 | +0.14% | 7.3만 |
|---|
| 2026.09.18 | ₩28,065 | ₩28,159 | ₩28,052 | ₩28,145 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩27,971 | ₩27,998 | ₩27,904 | ₩27,904 | -0.24% | 6.5만 |
|---|
| 2026.09.16 | ₩27,985 | ₩27,985 | ₩27,676 | ₩27,770 | -0.77% | 5.8만 |
|---|
| 2026.09.15 | ₩28,159 | ₩28,172 | ₩28,011 | ₩28,038 | -0.43% | 5.4만 |
|---|
| 2026.09.14 | ₩28,159 | ₩28,420 | ₩28,159 | ₩28,320 | +0.57% | 4.6만 |
|---|
| 2026.09.11 | ₩28,199 | ₩28,239 | ₩28,092 | ₩28,119 | -0.29% | 6.1만 |
|---|
| 2026.09.10 | ₩28,213 | ₩28,280 | ₩28,065 | ₩28,078 | -0.48% | 5.2만 |
|---|
| 2026.09.09 | ₩28,575 | ₩28,601 | ₩28,333 | ₩28,333 | -0.84% | 20.8만 |
|---|
| 2026.09.08 | ₩28,829 | ₩28,829 | ₩28,615 | ₩28,631 | -0.69% | 6만 |
|---|
| 2026.09.04 | ₩28,990 | ₩29,178 | ₩28,990 | ₩29,151 | +0.56% | 5.8만 |
|---|
| 2026.09.03 | ₩28,829 | ₩29,001 | ₩28,735 | ₩28,963 | +0.47% | 65.8만 |
|---|
| 2026.09.02 | ₩28,977 | ₩29,071 | ₩28,950 | ₩28,977 | 0.00% | 11.5만 |
|---|
| 2026.09.01 | ₩28,963 | ₩29,138 | ₩28,923 | ₩28,941 | -0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩29,325 | ₩29,339 | ₩29,057 | ₩29,057 | -0.91% | 3.1만 |
|---|
| 2026.08.28 | ₩29,339 | ₩29,422 | ₩29,232 | ₩29,366 | +0.09% | 37.4만 |
|---|
| 2026.08.27 | ₩29,232 | ₩29,244 | ₩29,118 | ₩29,191 | -0.14% | 9.1만 |
|---|
| 2026.08.26 | ₩29,285 | ₩29,379 | ₩29,205 | ₩29,205 | -0.27% | 4.2만 |
|---|
| 2026.08.25 | ₩29,057 | ₩29,245 | ₩29,057 | ₩29,205 | +0.51% | 3.3만 |
|---|
| 2026.08.24 | ₩29,111 | ₩29,178 | ₩29,071 | ₩29,151 | +0.14% | 7.4만 |
|---|
| 2026.08.21 | ₩29,634 | ₩29,634 | ₩29,500 | ₩29,500 | -0.45% | 4.1만 |
|---|
| 2026.08.20 | ₩29,245 | ₩29,419 | ₩29,198 | ₩29,393 | +0.50% | 4.2만 |
|---|
| 2026.08.19 | ₩29,366 | ₩29,446 | ₩29,339 | ₩29,380 | +0.05% | 3.3만 |
|---|
| 2026.08.18 | ₩29,325 | ₩29,393 | ₩29,151 | ₩29,178 | -0.50% | 4.6만 |
|---|
| 2026.08.17 | ₩29,312 | ₩29,320 | ₩29,232 | ₩29,232 | -0.27% | 2.8만 |
|---|
| 2026.08.14 | ₩29,004 | ₩29,092 | ₩28,950 | ₩29,030 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩29,178 | ₩29,185 | ₩28,883 | ₩28,883 | -1.01% | 5.1만 |
|---|
| 2026.08.12 | ₩29,473 | ₩29,473 | ₩29,332 | ₩29,379 | -0.32% | 2.6만 |
|---|
| 2026.08.11 | ₩29,714 | ₩29,714 | ₩29,567 | ₩29,567 | -0.50% | 3.5만 |
|---|
| 2026.08.10 | ₩30,009 | ₩30,237 | ₩29,976 | ₩30,237 | +0.76% | 4.8만 |
|---|
| 2026.08.07 | ₩29,969 | ₩30,063 | ₩29,915 | ₩30,009 | +0.13% | 4만 |
|---|
| 2026.08.06 | ₩29,674 | ₩29,741 | ₩29,553 | ₩29,728 | +0.18% | 3만 |
|---|
| 2026.08.05 | ₩29,996 | ₩30,029 | ₩29,734 | ₩29,781 | -0.72% | 3.2만 |
|---|
| 2026.08.04 | ₩29,540 | ₩29,855 | ₩29,540 | ₩29,795 | +0.86% | 13.2만 |
|---|
| 2026.08.03 | ₩29,701 | ₩29,808 | ₩29,674 | ₩29,714 | +0.05% | 4.8만 |
|---|
| 2026.07.31 | ₩29,513 | ₩29,741 | ₩29,446 | ₩29,741 | +0.77% | 3.7만 |
|---|
| 2026.07.30 | ₩29,393 | ₩29,594 | ₩29,272 | ₩29,594 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩29,111 | ₩29,607 | ₩29,111 | ₩29,272 | +0.55% | 7.6만 |
|---|
| 2026.07.28 | ₩28,829 | ₩29,044 | ₩28,782 | ₩28,990 | +0.56% | 13.5만 |
|---|
| 2026.07.27 | ₩28,762 | ₩28,963 | ₩28,722 | ₩28,923 | +0.56% | 8.2만 |
|---|
| 2026.07.24 | ₩28,387 | ₩28,548 | ₩28,347 | ₩28,467 | +0.28% | 5만 |
|---|
| 2026.07.23 | ₩28,695 | ₩28,789 | ₩28,467 | ₩28,561 | -0.47% | 3.5만 |
|---|
| 2026.07.22 | ₩28,816 | ₩28,816 | ₩28,642 | ₩28,664 | -0.53% | 4.8만 |
|---|
| 2026.07.21 | ₩28,870 | ₩29,017 | ₩28,722 | ₩29,004 | +0.46% | 114.3만 |
|---|
| 2026.07.20 | ₩28,776 | ₩29,004 | ₩28,749 | ₩28,749 | -0.09% | 13.9만 |
|---|
| 2026.07.17 | ₩28,092 | ₩28,213 | ₩28,032 | ₩28,188 | +0.34% | 15.6만 |
|---|
| 2026.07.16 | ₩29,057 | ₩29,124 | ₩28,910 | ₩28,912 | -0.50% | 5.4만 |
|---|
| 2026.07.15 | ₩28,749 | ₩29,044 | ₩28,749 | ₩28,990 | +0.84% | 5.9만 |
|---|
| 2026.07.14 | ₩28,494 | ₩28,494 | ₩28,360 | ₩28,387 | -0.38% | 4.1만 |
|---|
| 2026.07.13 | ₩28,159 | ₩28,239 | ₩27,998 | ₩28,001 | -0.56% | 9.2만 |
|---|
| 2026.07.10 | ₩28,373 | ₩28,508 | ₩28,347 | ₩28,387 | +0.05% | 19.5만 |
|---|
| 2026.07.09 | ₩28,253 | ₩28,427 | ₩28,239 | ₩28,420 | +0.59% | 68.1만 |
|---|
| 2026.07.08 | ₩28,266 | ₩28,508 | ₩28,266 | ₩28,333 | +0.24% | 70.6만 |
|---|
| 2026.07.07 | ₩27,850 | ₩27,998 | ₩27,706 | ₩27,810 | -0.14% | 5.1만 |
|---|
| 2026.07.06 | ₩27,770 | ₩27,958 | ₩27,703 | ₩27,958 | +0.68% | 30.5만 |
|---|
| 2026.07.02 | ₩27,475 | ₩27,569 | ₩27,181 | ₩27,370 | -0.38% | 29.2만 |
|---|
| 2026.07.01 | ₩27,167 | ₩27,864 | ₩27,167 | ₩27,680 | +1.89% | 6.4만 |
|---|
| 2026.06.30 | ₩27,368 | ₩27,488 | ₩27,281 | ₩27,372 | +0.01% | 4.1만 |
|---|
| 2026.06.29 | ₩27,220 | ₩27,361 | ₩27,220 | ₩27,273 | +0.19% | 4.7만 |
|---|
| 2026.06.26 | ₩26,939 | ₩27,193 | ₩26,831 | ₩27,180 | +0.90% | 11.1만 |
|---|
| 2026.06.25 | ₩27,649 | ₩27,649 | ₩27,381 | ₩27,435 | -0.78% | 13.5만 |
|---|
| 2026.06.24 | ₩27,797 | ₩27,958 | ₩27,770 | ₩27,864 | +0.24% | 8.3만 |
|---|
| 2026.06.23 | ₩27,971 | ₩28,172 | ₩27,958 | ₩28,029 | +0.21% | 19.9만 |
|---|
| 2026.06.22 | ₩28,588 | ₩28,694 | ₩28,508 | ₩28,565 | -0.08% | 5.9만 |
|---|
| 2026.06.18 | ₩28,561 | ₩28,561 | ₩28,407 | ₩28,481 | -0.28% | 14.4만 |
|---|
| 2026.06.17 | ₩28,963 | ₩29,057 | ₩28,508 | ₩28,508 | -1.57% | 7.6만 |
|---|
| 2026.06.16 | ₩29,138 | ₩29,191 | ₩29,051 | ₩29,111 | -0.09% | 3.7만 |
|---|
| 2026.06.15 | ₩29,620 | ₩29,661 | ₩29,540 | ₩29,607 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩29,299 | ₩29,312 | ₩29,167 | ₩29,272 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩28,642 | ₩29,044 | ₩28,561 | ₩29,030 | +1.36% | 5.9만 |
|---|
| 2026.06.10 | ₩28,977 | ₩29,178 | ₩28,910 | ₩29,044 | +0.23% | 6.7만 |
|---|
| 2026.06.09 | ₩29,178 | ₩29,272 | ₩28,722 | ₩28,990 | -0.64% | 6.8만 |
|---|
| 2026.06.08 | ₩29,057 | ₩29,077 | ₩28,829 | ₩28,883 | -0.60% | 3.7만 |
|---|
| 2026.06.05 | ₩29,527 | ₩29,527 | ₩28,930 | ₩29,057 | -1.59% | 13.1만 |
|---|
| 2026.06.04 | ₩29,902 | ₩30,009 | ₩29,714 | ₩29,808 | -0.31% | 6.2만 |
|---|
| 2026.06.03 | ₩30,090 | ₩30,868 | ₩29,781 | ₩29,902 | -0.62% | 10.1만 |
|---|
| 2026.06.02 | ₩30,546 | ₩30,633 | ₩30,371 | ₩30,412 | -0.44% | 18.1만 |
|---|
| 2026.06.01 | ₩29,540 | ₩29,768 | ₩29,527 | ₩29,647 | +0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩29,419 | ₩29,607 | ₩29,372 | ₩29,481 | +0.21% | 8.6만 |
|---|
| 2026.05.28 | ₩29,285 | ₩29,482 | ₩29,198 | ₩29,446 | +0.55% | 6.4만 |
|---|
| 2026.05.27 | ₩29,580 | ₩29,768 | ₩29,527 | ₩29,674 | +0.32% | 9.2만 |
|---|
| 2026.05.26 | ₩29,996 | ₩30,023 | ₩29,674 | ₩29,902 | -0.31% | 64만 |
|---|
| 2026.05.22 | ₩29,513 | ₩29,781 | ₩29,460 | ₩29,714 | +0.68% | 28만 |
|---|
| 2026.05.21 | ₩29,835 | ₩30,130 | ₩29,728 | ₩30,076 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩30,371 | ₩30,452 | ₩30,170 | ₩30,385 | +0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩30,264 | ₩30,425 | ₩30,251 | ₩30,345 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩30,398 | ₩30,412 | ₩30,204 | ₩30,278 | -0.40% | 6.6만 |
|---|
| 2026.05.15 | ₩30,586 | ₩30,680 | ₩30,358 | ₩30,358 | -0.75% | 41.5만 |
|---|
| 2026.05.14 | ₩31,243 | ₩31,243 | ₩30,975 | ₩31,176 | -0.21% | 19.6만 |
|---|
| 2026.05.13 | ₩31,176 | ₩32,108 | ₩31,156 | ₩32,061 | +2.84% | 26.6만 |
|---|
| 2026.05.12 | ₩31,337 | ₩31,377 | ₩30,988 | ₩31,270 | -0.21% | 17.1만 |
|---|
| 2026.05.11 | ₩31,551 | ₩31,645 | ₩31,511 | ₩31,515 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩31,498 | ₩31,605 | ₩31,297 | ₩31,404 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩31,592 | ₩31,598 | ₩31,283 | ₩31,310 | -0.89% | 7만 |
|---|
| 2026.05.06 | ₩31,028 | ₩31,525 | ₩31,028 | ₩31,458 | +1.38% | 7.6만 |
|---|
| 2026.05.05 | ₩30,827 | ₩30,880 | ₩30,720 | ₩30,720 | -0.35% | 3.4만 |
|---|
| 2026.05.04 | ₩30,841 | ₩30,961 | ₩30,720 | ₩30,760 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩30,881 | ₩31,095 | ₩30,881 | ₩30,908 | +0.09% | 11만 |
|---|
| 2026.04.30 | ₩30,586 | ₩30,924 | ₩30,492 | ₩30,881 | +0.96% | 11만 |
|---|
| 2026.04.29 | ₩30,653 | ₩30,653 | ₩30,479 | ₩30,559 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩30,385 | ₩30,492 | ₩30,385 | ₩30,465 | +0.26% | 48.6만 |
|---|
| 2026.04.27 | ₩30,774 | ₩30,827 | ₩30,720 | ₩30,774 | 0.00% | 8.5만 |
|---|
| 2026.04.24 | ₩30,894 | ₩31,015 | ₩30,800 | ₩30,961 | +0.22% | 7.7만 |
|---|
| 2026.04.23 | ₩30,975 | ₩31,015 | ₩30,586 | ₩30,747 | -0.74% | 8.8만 |
|---|
| 2026.04.22 | ₩31,310 | ₩31,458 | ₩31,236 | ₩31,236 | -0.24% | 24.1만 |
|---|
| 2026.04.21 | ₩31,645 | ₩31,645 | ₩31,216 | ₩31,270 | -1.19% | 5.3만 |
|---|
| 2026.04.20 | ₩31,726 | ₩31,820 | ₩31,605 | ₩31,795 | +0.22% | 7.7만 |
|---|
| 2026.04.17 | ₩31,645 | ₩31,954 | ₩31,645 | ₩31,806 | +0.51% | 7만 |
|---|
| 2026.04.16 | ₩31,498 | ₩31,605 | ₩31,337 | ₩31,390 | -0.34% | 13.5만 |
|---|
| 2026.04.15 | ₩30,975 | ₩31,163 | ₩30,921 | ₩31,132 | +0.51% | 3.8만 |
|---|
| 2026.04.14 | ₩30,881 | ₩31,149 | ₩30,881 | ₩31,128 | +0.80% | 5.6만 |
|---|
| 2026.04.13 | ₩30,452 | ₩30,814 | ₩30,385 | ₩30,814 | +1.19% | 5.4만 |
|---|
| 2026.04.10 | ₩30,787 | ₩30,868 | ₩30,640 | ₩30,707 | -0.26% | 3.8만 |
|---|
| 2026.04.09 | ₩30,492 | ₩30,666 | ₩30,318 | ₩30,619 | +0.42% | 6만 |
|---|
| 2026.04.08 | ₩30,894 | ₩30,921 | ₩30,640 | ₩30,754 | -0.46% | 8.6만 |
|---|
| 2026.04.07 | ₩29,781 | ₩29,862 | ₩29,552 | ₩29,848 | +0.23% | 7.9만 |
|---|
| 2026.04.06 | ₩29,755 | ₩30,063 | ₩29,755 | ₩29,915 | +0.54% | 15만 |
|---|
| 2026.04.02 | ₩29,714 | ₩30,023 | ₩29,620 | ₩29,972 | +0.87% | 8.7만 |
|---|
| 2026.04.01 | ₩30,090 | ₩30,224 | ₩29,983 | ₩30,110 | +0.07% | 5.1만 |
|---|
| 2026.03.31 | ₩29,513 | ₩30,117 | ₩29,513 | ₩30,023 | +1.73% | 6.9만 |
|---|
| 2026.03.30 | ₩29,620 | ₩29,688 | ₩29,433 | ₩29,500 | -0.41% | 6.7만 |
|---|
| 2026.03.27 | ₩29,580 | ₩29,661 | ₩29,426 | ₩29,473 | -0.36% | 9만 |
|---|
| 2026.03.26 | ₩29,647 | ₩29,889 | ₩29,540 | ₩29,580 | -0.23% | 8.4만 |
|---|
| 2026.03.25 | ₩30,331 | ₩30,532 | ₩30,291 | ₩30,425 | +0.31% | 9.5만 |
|---|
| 2026.03.24 | ₩29,755 | ₩29,969 | ₩29,714 | ₩29,875 | +0.41% | 16.1만 |
|---|
| 2026.03.23 | ₩29,835 | ₩30,103 | ₩29,647 | ₩29,795 | -0.13% | 20.8만 |
|---|
| 2026.03.20 | ₩30,090 | ₩30,090 | ₩29,608 | ₩29,620 | -1.56% | 33.1만 |
|---|
| 2026.03.19 | ₩30,210 | ₩30,693 | ₩30,143 | ₩30,532 | +1.07% | 14.1만 |
|---|
| 2026.03.18 | ₩31,149 | ₩31,183 | ₩30,754 | ₩30,774 | -1.21% | 20.2만 |
|---|
| 2026.03.17 | ₩31,592 | ₩31,616 | ₩31,270 | ₩31,297 | -0.93% | 24.8만 |
|---|
| 2026.03.16 | ₩31,390 | ₩31,592 | ₩31,390 | ₩31,592 | +0.64% | 67.7만 |
|---|
| 2026.03.13 | ₩31,216 | ₩31,364 | ₩30,975 | ₩31,069 | -0.47% | 7.1만 |
|---|
| 2026.03.12 | ₩31,163 | ₩31,203 | ₩30,921 | ₩30,961 | -0.65% | 11.1만 |
|---|
| 2026.03.11 | ₩31,377 | ₩31,390 | ₩31,176 | ₩31,243 | -0.43% | 6.1만 |
|---|
| 2026.03.10 | ₩31,323 | ₩31,820 | ₩31,216 | ₩31,458 | +0.43% | 9.3만 |
|---|
| 2026.03.09 | ₩30,559 | ₩31,022 | ₩30,385 | ₩31,002 | +1.45% | 10.5만 |
|---|
| 2026.03.06 | ₩30,358 | ₩30,666 | ₩30,291 | ₩30,492 | +0.44% | 23.4만 |
|---|
| 2026.03.05 | ₩30,278 | ₩30,424 | ₩30,076 | ₩30,291 | +0.04% | 25.6만 |
|---|
| 2026.03.04 | ₩30,666 | ₩30,787 | ₩30,505 | ₩30,680 | +0.04% | 16.9만 |
|---|
| 2026.03.03 | ₩30,599 | ₩30,707 | ₩30,076 | ₩30,626 | +0.09% | 30.4만 |
|---|
| 2026.03.02 | ₩31,189 | ₩31,598 | ₩31,149 | ₩31,471 | +0.90% | 10.4만 |
|---|
| 2026.02.27 | ₩31,846 | ₩31,927 | ₩31,753 | ₩31,779 | -0.21% | 13만 |
|---|
| 2026.02.26 | ₩31,873 | ₩31,887 | ₩31,632 | ₩31,860 | -0.04% | 20.6만 |
|---|
| 2026.02.25 | ₩32,477 | ₩32,517 | ₩32,262 | ₩32,497 | +0.06% | 6.1만 |
|---|
| 2026.02.24 | ₩32,208 | ₩32,463 | ₩32,182 | ₩32,396 | +0.58% | 8.5만 |
|---|
| 2026.02.23 | ₩32,798 | ₩32,864 | ₩32,490 | ₩32,544 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩32,007 | ₩32,638 | ₩31,927 | ₩32,638 | +1.97% | 20.2만 |
|---|
| 2026.02.19 | ₩32,490 | ₩32,517 | ₩32,340 | ₩32,485 | -0.02% | 6.1만 |
|---|
| 2026.02.18 | ₩32,651 | ₩32,731 | ₩32,544 | ₩32,638 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩32,275 | ₩32,544 | ₩32,195 | ₩32,477 | +0.62% | 10.1만 |
|---|
| 2026.02.13 | ₩32,128 | ₩32,369 | ₩32,048 | ₩32,302 | +0.54% | 13.4만 |
|---|
| 2026.02.12 | ₩32,839 | ₩32,839 | ₩32,255 | ₩32,343 | -1.51% | 26만 |
|---|
| 2026.02.11 | ₩32,839 | ₩33,053 | ₩32,691 | ₩33,026 | +0.57% | 7.8만 |
|---|
| 2026.02.10 | ₩32,973 | ₩33,187 | ₩32,847 | ₩33,080 | +0.33% | 6.9만 |
|---|
| 2026.02.09 | ₩32,785 | ₩33,067 | ₩32,772 | ₩32,973 | +0.57% | 6.9만 |
|---|
| 2026.02.06 | ₩32,436 | ₩32,825 | ₩32,436 | ₩32,825 | +1.20% | 10.5만 |
|---|
| 2026.02.05 | ₩32,369 | ₩32,436 | ₩31,967 | ₩32,021 | -1.08% | 14.1만 |
|---|
| 2026.02.04 | ₩32,450 | ₩32,483 | ₩31,954 | ₩32,121 | -1.01% | 27.1만 |
|---|
| 2026.02.03 | ₩32,530 | ₩32,674 | ₩32,222 | ₩32,450 | -0.25% | 15.7만 |
|---|
| 2026.02.02 | ₩32,758 | ₩32,852 | ₩32,638 | ₩32,745 | -0.04% | 9.8만 |
|---|
| 2026.01.30 | ₩33,523 | ₩33,590 | ₩32,906 | ₩33,114 | -1.22% | 11.8만 |
|---|
| 2026.01.29 | ₩34,166 | ₩34,303 | ₩33,590 | ₩33,999 | -0.49% | 12.6만 |
|---|
| 2026.01.28 | ₩33,992 | ₩33,992 | ₩33,683 | ₩33,819 | -0.51% | 13.1만 |
|---|
| 2026.01.27 | ₩33,549 | ₩33,595 | ₩33,442 | ₩33,590 | +0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩33,187 | ₩33,375 | ₩33,134 | ₩33,308 | +0.36% | 13.6만 |
|---|
| 2026.01.23 | ₩33,214 | ₩33,321 | ₩33,093 | ₩33,321 | +0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩33,362 | ₩33,516 | ₩33,335 | ₩33,335 | -0.08% | 9.5만 |
|---|
| 2026.01.21 | ₩33,147 | ₩33,281 | ₩32,919 | ₩33,187 | +0.12% | 7.4만 |
|---|
| 2026.01.20 | ₩32,852 | ₩33,013 | ₩32,678 | ₩32,745 | -0.33% | 13.5만 |
|---|
| 2026.01.16 | ₩33,281 | ₩33,281 | ₩32,919 | ₩33,093 | -0.56% | 11.8만 |
|---|
| 2026.01.15 | ₩33,603 | ₩33,777 | ₩33,348 | ₩33,657 | +0.16% | 8.2만 |
|---|
| 2026.01.14 | ₩33,549 | ₩33,643 | ₩33,482 | ₩33,603 | +0.16% | 9.9만 |
|---|
| 2026.01.13 | ₩33,750 | ₩33,784 | ₩33,523 | ₩33,657 | -0.28% | 16.1만 |
|---|
| 2026.01.12 | ₩33,429 | ₩34,086 | ₩33,391 | ₩34,086 | +1.97% | 14.9만 |
|---|
| 2026.01.09 | ₩33,040 | ₩33,040 | ₩32,785 | ₩33,013 | -0.08% | 62.6만 |
|---|
| 2026.01.08 | ₩32,718 | ₩33,093 | ₩32,624 | ₩33,093 | +1.15% | 10.2만 |
|---|
| 2026.01.07 | ₩33,080 | ₩33,080 | ₩32,914 | ₩32,959 | -0.36% | 5.2만 |
|---|
| 2026.01.06 | ₩33,295 | ₩33,536 | ₩33,268 | ₩33,375 | +0.24% | 34.1만 |
|---|
| 2026.01.05 | ₩32,852 | ₩33,254 | ₩32,718 | ₩33,241 | +1.18% | 9.7만 |
|---|
| 2026.01.02 | ₩32,825 | ₩33,067 | ₩32,731 | ₩33,067 | +0.74% | 7.7만 |
|---|
| 2025.12.31 | ₩32,034 | ₩32,034 | ₩31,873 | ₩31,913 | -0.38% | 3.9만 |
|---|
| 2025.12.30 | ₩32,222 | ₩32,249 | ₩32,128 | ₩32,195 | -0.08% | 38.4만 |
|---|
| 2025.12.29 | ₩31,967 | ₩32,427 | ₩31,860 | ₩32,061 | +0.29% | 9.5만 |
|---|
| 2025.12.26 | ₩32,410 | ₩32,611 | ₩32,356 | ₩32,557 | +0.46% | 9만 |
|---|
| 2025.12.24 | ₩32,235 | ₩32,301 | ₩32,235 | ₩32,251 | +0.05% | 1.9만 |
|---|
| 2025.12.23 | ₩32,155 | ₩32,249 | ₩32,021 | ₩32,195 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩32,235 | ₩32,381 | ₩32,182 | ₩32,279 | +0.14% | 5만 |
|---|
| 2025.12.19 | ₩32,128 | ₩32,275 | ₩32,115 | ₩32,128 | 0.00% | 3만 |
|---|
| 2025.12.18 | ₩32,369 | ₩32,489 | ₩32,275 | ₩32,275 | -0.29% | 10.6만 |
|---|
| 2025.12.17 | ₩32,423 | ₩32,463 | ₩32,048 | ₩32,052 | -1.15% | 7.1만 |
|---|
| 2025.12.16 | ₩32,101 | ₩32,168 | ₩31,940 | ₩32,168 | +0.21% | 6.1만 |
|---|
| 2025.12.15 | ₩32,597 | ₩32,638 | ₩32,369 | ₩32,369 | -0.70% | 8.4만 |
|---|
| 2025.12.12 | ₩33,013 | ₩33,080 | ₩32,611 | ₩32,705 | -0.93% | 4.4만 |
|---|
| 2025.12.11 | ₩32,624 | ₩32,772 | ₩32,503 | ₩32,731 | +0.33% | 6.2만 |
|---|
| 2025.12.10 | ₩32,772 | ₩32,946 | ₩32,671 | ₩32,865 | +0.29% | 4.9만 |
|---|
| 2025.12.09 | ₩32,624 | ₩32,651 | ₩32,463 | ₩32,638 | +0.04% | 14.4만 |
|---|
| 2025.12.08 | ₩33,067 | ₩33,067 | ₩32,906 | ₩33,036 | -0.09% | 10.5만 |
|---|
| 2025.12.05 | ₩33,228 | ₩33,308 | ₩33,158 | ₩33,281 | +0.16% | 218.5만 |
|---|
| 2025.12.04 | ₩32,933 | ₩32,933 | ₩32,731 | ₩32,731 | -0.61% | 29.9만 |
|---|
| 2025.12.03 | ₩32,718 | ₩32,892 | ₩32,718 | ₩32,812 | +0.29% | 3.3만 |
|---|
| 2025.12.02 | ₩33,000 | ₩33,080 | ₩32,879 | ₩33,080 | +0.24% | 3.7만 |
|---|
| 2025.12.01 | ₩33,107 | ₩33,292 | ₩33,080 | ₩33,174 | +0.20% | 5만 |
|---|
| 2025.11.28 | ₩32,959 | ₩33,119 | ₩32,959 | ₩33,053 | +0.28% | 1.8만 |
|---|
| 2025.11.26 | ₩32,973 | ₩33,105 | ₩32,705 | ₩32,906 | -0.20% | 6.6만 |
|---|
| 2025.11.25 | ₩33,134 | ₩33,160 | ₩32,933 | ₩33,033 | -0.30% | 4.4만 |
|---|
| 2025.11.24 | ₩32,664 | ₩32,892 | ₩32,664 | ₩32,872 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩32,088 | ₩32,463 | ₩31,913 | ₩32,383 | +0.92% | 12만 |
|---|
| 2025.11.20 | ₩33,080 | ₩33,127 | ₩32,369 | ₩32,423 | -1.99% | 9.6만 |
|---|
| 2025.11.19 | ₩33,040 | ₩33,093 | ₩32,812 | ₩32,973 | -0.20% | 8.8만 |
|---|
| 2025.11.18 | ₩33,120 | ₩33,321 | ₩33,013 | ₩33,160 | +0.12% | 4.6만 |
|---|
| 2025.11.17 | ₩33,482 | ₩33,697 | ₩33,308 | ₩33,402 | -0.24% | 8.9만 |
|---|
| 2025.11.14 | ₩33,750 | ₩34,072 | ₩33,549 | ₩33,724 | -0.08% | 9만 |
|---|
| 2025.11.13 | ₩34,729 | ₩34,729 | ₩34,032 | ₩34,166 | -1.62% | 6.6만 |
|---|
| 2025.11.12 | ₩34,340 | ₩34,340 | ₩34,153 | ₩34,220 | -0.35% | 5.2만 |
|---|
| 2025.11.11 | ₩34,354 | ₩34,405 | ₩34,206 | ₩34,247 | -0.31% | 6.4만 |
|---|
| 2025.11.10 | ₩34,260 | ₩34,401 | ₩34,126 | ₩34,367 | +0.31% | 5.6만 |
|---|
| 2025.11.07 | ₩33,576 | ₩33,831 | ₩33,402 | ₩33,831 | +0.76% | 5.3만 |
|---|
| 2025.11.06 | ₩34,045 | ₩34,180 | ₩33,838 | ₩34,005 | -0.12% | 3.9만 |
|---|
| 2025.11.05 | ₩33,496 | ₩33,724 | ₩33,455 | ₩33,724 | +0.68% | 7.7만 |
|---|
| 2025.11.04 | ₩33,348 | ₩33,565 | ₩33,268 | ₩33,402 | +0.16% | 25.7만 |
|---|
| 2025.11.03 | ₩33,777 | ₩33,858 | ₩33,616 | ₩33,858 | +0.24% | 17.2만 |
|---|
| 2025.10.31 | ₩33,616 | ₩33,804 | ₩33,523 | ₩33,724 | +0.32% | 6만 |
|---|
| 2025.10.30 | ₩34,099 | ₩34,300 | ₩34,019 | ₩34,260 | +0.47% | 8.5만 |
|---|
| 2025.10.29 | ₩34,770 | ₩34,837 | ₩34,461 | ₩34,649 | -0.35% | 23.3만 |
|---|
| 2025.10.28 | ₩34,340 | ₩34,702 | ₩34,260 | ₩34,702 | +1.05% | 32.2만 |
|---|
| 2025.10.27 | ₩34,729 | ₩34,743 | ₩34,635 | ₩34,716 | -0.04% | 8.9만 |
|---|
| 2025.10.24 | ₩34,193 | ₩34,247 | ₩34,099 | ₩34,112 | -0.24% | 5.9만 |
|---|
| 2025.10.23 | ₩33,777 | ₩34,086 | ₩33,710 | ₩33,952 | +0.52% | 14.5만 |
|---|
| 2025.10.22 | ₩33,402 | ₩33,610 | ₩33,187 | ₩33,496 | +0.28% | 7.9만 |
|---|
| 2025.10.21 | ₩33,764 | ₩33,831 | ₩33,523 | ₩33,549 | -0.64% | 23.8만 |
|---|
| 2025.10.20 | ₩33,536 | ₩33,992 | ₩33,455 | ₩33,817 | +0.84% | 24.3만 |
|---|
| 2025.10.17 | ₩33,134 | ₩33,670 | ₩33,093 | ₩33,630 | +1.50% | 6.9만 |
|---|
| 2025.10.16 | ₩33,737 | ₩33,870 | ₩33,590 | ₩33,659 | -0.23% | 9.4만 |
|---|
| 2025.10.15 | ₩33,616 | ₩33,737 | ₩33,402 | ₩33,525 | -0.27% | 7.7만 |
|---|
| 2025.10.14 | ₩33,013 | ₩33,429 | ₩32,879 | ₩33,160 | +0.45% | 52.4만 |
|---|
| 2025.10.13 | ₩33,750 | ₩33,815 | ₩33,549 | ₩33,576 | -0.52% | 15.3만 |
|---|
| 2025.10.10 | ₩34,180 | ₩34,428 | ₩32,430 | ₩32,638 | -4.51% | 46.8만 |
|---|