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 | ₩27,613 | ₩27,881 | ₩27,613 | ₩27,841 | +0.83% | 5.6만 |
| 2026.10.08 | ₩27,264 | ₩27,296 | ₩27,063 | ₩27,210 | -0.20% | 10.4만 |
| 2026.10.07 | ₩27,371 | ₩27,425 | ₩27,324 | ₩27,407 | +0.13% | 4.1만 |
| 2026.10.06 | ₩27,680 | ₩27,733 | ₩27,559 | ₩27,693 | +0.05% | 5.2만 |
| 2026.10.05 | ₩27,438 | ₩27,760 | ₩27,436 | ₩27,760 | +1.17% | 15만 |
| 2026.10.02 | ₩27,304 | ₩27,344 | ₩27,090 | ₩27,170 | -0.49% | 5.6만 |
| 2026.10.01 | ₩27,867 | ₩27,881 | ₩27,546 | ₩27,656 | -0.76% | 4.2만 |
| 2026.09.30 | ₩27,908 | ₩27,908 | ₩27,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,733 |
| -0.62% |
| 5.4만 |
| 2026.09.29 | ₩27,680 | ₩27,680 | ₩27,492 | ₩27,626 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩27,867 | ₩27,908 | ₩27,800 | ₩27,841 | -0.10% | 4.2만 |
|---|
| 2026.09.25 | ₩27,934 | ₩27,948 | ₩27,827 | ₩27,867 | -0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩28,136 | ₩28,169 | ₩27,921 | ₩28,008 | -0.45% | 4.4만 |
|---|
| 2026.09.23 | ₩28,337 | ₩28,372 | ₩28,149 | ₩28,176 | -0.57% | 5.4만 |
|---|
| 2026.09.22 | ₩28,846 | ₩28,873 | ₩28,639 | ₩28,732 | -0.40% | 3.3만 |
|---|
| 2026.09.21 | ₩28,565 | ₩28,645 | ₩28,417 | ₩28,605 | +0.14% | 7.3만 |
|---|
| 2026.09.18 | ₩28,069 | ₩28,162 | ₩28,055 | ₩28,149 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩27,975 | ₩28,002 | ₩27,908 | ₩27,908 | -0.24% | 6.5만 |
|---|
| 2026.09.16 | ₩27,988 | ₩27,988 | ₩27,680 | ₩27,774 | -0.77% | 5.8만 |
|---|
| 2026.09.15 | ₩28,162 | ₩28,176 | ₩28,015 | ₩28,042 | -0.43% | 5.4만 |
|---|
| 2026.09.14 | ₩28,162 | ₩28,424 | ₩28,162 | ₩28,323 | +0.57% | 4.6만 |
|---|
| 2026.09.11 | ₩28,203 | ₩28,243 | ₩28,095 | ₩28,122 | -0.29% | 6.1만 |
|---|
| 2026.09.10 | ₩28,216 | ₩28,283 | ₩28,069 | ₩28,082 | -0.48% | 5.2만 |
|---|
| 2026.09.09 | ₩28,578 | ₩28,605 | ₩28,337 | ₩28,337 | -0.84% | 20.8만 |
|---|
| 2026.09.08 | ₩28,833 | ₩28,833 | ₩28,618 | ₩28,635 | -0.69% | 6만 |
|---|
| 2026.09.04 | ₩28,994 | ₩29,182 | ₩28,994 | ₩29,155 | +0.56% | 5.8만 |
|---|
| 2026.09.03 | ₩28,833 | ₩29,005 | ₩28,739 | ₩28,967 | +0.47% | 65.8만 |
|---|
| 2026.09.02 | ₩28,981 | ₩29,074 | ₩28,954 | ₩28,981 | 0.00% | 11.5만 |
|---|
| 2026.09.01 | ₩28,967 | ₩29,141 | ₩28,927 | ₩28,944 | -0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩29,329 | ₩29,343 | ₩29,061 | ₩29,061 | -0.91% | 3.1만 |
|---|
| 2026.08.28 | ₩29,343 | ₩29,426 | ₩29,235 | ₩29,369 | +0.09% | 37.4만 |
|---|
| 2026.08.27 | ₩29,235 | ₩29,247 | ₩29,121 | ₩29,195 | -0.14% | 9.1만 |
|---|
| 2026.08.26 | ₩29,289 | ₩29,383 | ₩29,209 | ₩29,209 | -0.27% | 4.2만 |
|---|
| 2026.08.25 | ₩29,061 | ₩29,249 | ₩29,061 | ₩29,209 | +0.51% | 3.3만 |
|---|
| 2026.08.24 | ₩29,115 | ₩29,182 | ₩29,074 | ₩29,155 | +0.14% | 7.4만 |
|---|
| 2026.08.21 | ₩29,638 | ₩29,638 | ₩29,504 | ₩29,504 | -0.45% | 4.1만 |
|---|
| 2026.08.20 | ₩29,249 | ₩29,423 | ₩29,202 | ₩29,396 | +0.50% | 4.2만 |
|---|
| 2026.08.19 | ₩29,369 | ₩29,450 | ₩29,343 | ₩29,384 | +0.05% | 3.3만 |
|---|
| 2026.08.18 | ₩29,329 | ₩29,396 | ₩29,155 | ₩29,182 | -0.50% | 4.6만 |
|---|
| 2026.08.17 | ₩29,316 | ₩29,324 | ₩29,235 | ₩29,235 | -0.27% | 2.8만 |
|---|
| 2026.08.14 | ₩29,007 | ₩29,096 | ₩28,954 | ₩29,034 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩29,182 | ₩29,188 | ₩28,887 | ₩28,887 | -1.01% | 5.1만 |
|---|
| 2026.08.12 | ₩29,477 | ₩29,477 | ₩29,336 | ₩29,383 | -0.32% | 2.6만 |
|---|
| 2026.08.11 | ₩29,718 | ₩29,718 | ₩29,571 | ₩29,571 | -0.50% | 3.5만 |
|---|
| 2026.08.10 | ₩30,013 | ₩30,241 | ₩29,980 | ₩30,241 | +0.76% | 4.8만 |
|---|
| 2026.08.07 | ₩29,973 | ₩30,067 | ₩29,919 | ₩30,013 | +0.13% | 4만 |
|---|
| 2026.08.06 | ₩29,678 | ₩29,745 | ₩29,557 | ₩29,732 | +0.18% | 3만 |
|---|
| 2026.08.05 | ₩30,000 | ₩30,033 | ₩29,738 | ₩29,785 | -0.72% | 3.2만 |
|---|
| 2026.08.04 | ₩29,544 | ₩29,859 | ₩29,544 | ₩29,799 | +0.86% | 13.2만 |
|---|
| 2026.08.03 | ₩29,705 | ₩29,812 | ₩29,678 | ₩29,718 | +0.05% | 4.8만 |
|---|
| 2026.07.31 | ₩29,517 | ₩29,745 | ₩29,450 | ₩29,745 | +0.77% | 3.7만 |
|---|
| 2026.07.30 | ₩29,396 | ₩29,597 | ₩29,276 | ₩29,597 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩29,115 | ₩29,611 | ₩29,115 | ₩29,276 | +0.55% | 7.6만 |
|---|
| 2026.07.28 | ₩28,833 | ₩29,048 | ₩28,786 | ₩28,994 | +0.56% | 13.5만 |
|---|
| 2026.07.27 | ₩28,766 | ₩28,967 | ₩28,726 | ₩28,927 | +0.56% | 8.2만 |
|---|
| 2026.07.24 | ₩28,390 | ₩28,551 | ₩28,350 | ₩28,471 | +0.28% | 5만 |
|---|
| 2026.07.23 | ₩28,699 | ₩28,793 | ₩28,471 | ₩28,565 | -0.47% | 3.5만 |
|---|
| 2026.07.22 | ₩28,820 | ₩28,820 | ₩28,645 | ₩28,668 | -0.53% | 4.8만 |
|---|
| 2026.07.21 | ₩28,873 | ₩29,021 | ₩28,726 | ₩29,007 | +0.46% | 114.3만 |
|---|
| 2026.07.20 | ₩28,779 | ₩29,007 | ₩28,753 | ₩28,753 | -0.09% | 13.9만 |
|---|
| 2026.07.17 | ₩28,095 | ₩28,216 | ₩28,035 | ₩28,192 | +0.34% | 15.6만 |
|---|
| 2026.07.16 | ₩29,061 | ₩29,128 | ₩28,913 | ₩28,916 | -0.50% | 5.4만 |
|---|
| 2026.07.15 | ₩28,753 | ₩29,048 | ₩28,753 | ₩28,994 | +0.84% | 5.9만 |
|---|
| 2026.07.14 | ₩28,498 | ₩28,498 | ₩28,364 | ₩28,390 | -0.38% | 4.1만 |
|---|
| 2026.07.13 | ₩28,162 | ₩28,243 | ₩28,002 | ₩28,004 | -0.56% | 9.2만 |
|---|
| 2026.07.10 | ₩28,377 | ₩28,511 | ₩28,350 | ₩28,390 | +0.05% | 19.5만 |
|---|
| 2026.07.09 | ₩28,256 | ₩28,431 | ₩28,243 | ₩28,424 | +0.59% | 68.1만 |
|---|
| 2026.07.08 | ₩28,270 | ₩28,511 | ₩28,270 | ₩28,337 | +0.24% | 70.6만 |
|---|
| 2026.07.07 | ₩27,854 | ₩28,002 | ₩27,709 | ₩27,814 | -0.14% | 5.1만 |
|---|
| 2026.07.06 | ₩27,774 | ₩27,961 | ₩27,707 | ₩27,961 | +0.68% | 30.5만 |
|---|
| 2026.07.02 | ₩27,479 | ₩27,572 | ₩27,185 | ₩27,374 | -0.38% | 29.2만 |
|---|
| 2026.07.01 | ₩27,170 | ₩27,867 | ₩27,170 | ₩27,684 | +1.89% | 6.4만 |
|---|
| 2026.06.30 | ₩27,371 | ₩27,492 | ₩27,284 | ₩27,375 | +0.01% | 4.1만 |
|---|
| 2026.06.29 | ₩27,224 | ₩27,365 | ₩27,224 | ₩27,276 | +0.19% | 4.7만 |
|---|
| 2026.06.26 | ₩26,942 | ₩27,197 | ₩26,835 | ₩27,183 | +0.90% | 11.1만 |
|---|
| 2026.06.25 | ₩27,653 | ₩27,653 | ₩27,385 | ₩27,438 | -0.78% | 13.5만 |
|---|
| 2026.06.24 | ₩27,800 | ₩27,961 | ₩27,774 | ₩27,867 | +0.24% | 8.3만 |
|---|
| 2026.06.23 | ₩27,975 | ₩28,176 | ₩27,961 | ₩28,032 | +0.21% | 19.9만 |
|---|
| 2026.06.22 | ₩28,592 | ₩28,698 | ₩28,511 | ₩28,569 | -0.08% | 5.9만 |
|---|
| 2026.06.18 | ₩28,565 | ₩28,565 | ₩28,411 | ₩28,484 | -0.28% | 14.4만 |
|---|
| 2026.06.17 | ₩28,967 | ₩29,061 | ₩28,511 | ₩28,511 | -1.57% | 7.6만 |
|---|
| 2026.06.16 | ₩29,141 | ₩29,195 | ₩29,054 | ₩29,115 | -0.09% | 3.7만 |
|---|
| 2026.06.15 | ₩29,624 | ₩29,664 | ₩29,544 | ₩29,611 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩29,302 | ₩29,316 | ₩29,171 | ₩29,276 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩28,645 | ₩29,048 | ₩28,565 | ₩29,034 | +1.36% | 5.9만 |
|---|
| 2026.06.10 | ₩28,981 | ₩29,182 | ₩28,913 | ₩29,048 | +0.23% | 6.7만 |
|---|
| 2026.06.09 | ₩29,182 | ₩29,276 | ₩28,726 | ₩28,994 | -0.64% | 6.8만 |
|---|
| 2026.06.08 | ₩29,061 | ₩29,081 | ₩28,833 | ₩28,887 | -0.60% | 3.7만 |
|---|
| 2026.06.05 | ₩29,530 | ₩29,530 | ₩28,934 | ₩29,061 | -1.59% | 13.1만 |
|---|
| 2026.06.04 | ₩29,906 | ₩30,013 | ₩29,718 | ₩29,812 | -0.31% | 6.2만 |
|---|
| 2026.06.03 | ₩30,094 | ₩30,871 | ₩29,785 | ₩29,906 | -0.62% | 10.1만 |
|---|
| 2026.06.02 | ₩30,550 | ₩30,637 | ₩30,375 | ₩30,415 | -0.44% | 18.1만 |
|---|
| 2026.06.01 | ₩29,544 | ₩29,772 | ₩29,530 | ₩29,651 | +0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩29,423 | ₩29,611 | ₩29,376 | ₩29,485 | +0.21% | 8.6만 |
|---|
| 2026.05.28 | ₩29,289 | ₩29,486 | ₩29,202 | ₩29,450 | +0.55% | 6.4만 |
|---|
| 2026.05.27 | ₩29,584 | ₩29,772 | ₩29,530 | ₩29,678 | +0.32% | 9.2만 |
|---|
| 2026.05.26 | ₩30,000 | ₩30,027 | ₩29,678 | ₩29,906 | -0.31% | 64만 |
|---|
| 2026.05.22 | ₩29,517 | ₩29,785 | ₩29,463 | ₩29,718 | +0.68% | 28만 |
|---|
| 2026.05.21 | ₩29,839 | ₩30,134 | ₩29,732 | ₩30,080 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩30,375 | ₩30,456 | ₩30,174 | ₩30,389 | +0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩30,268 | ₩30,429 | ₩30,255 | ₩30,348 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩30,402 | ₩30,415 | ₩30,208 | ₩30,281 | -0.40% | 6.6만 |
|---|
| 2026.05.15 | ₩30,590 | ₩30,684 | ₩30,362 | ₩30,362 | -0.75% | 41.5만 |
|---|
| 2026.05.14 | ₩31,247 | ₩31,247 | ₩30,979 | ₩31,180 | -0.21% | 19.6만 |
|---|
| 2026.05.13 | ₩31,180 | ₩32,112 | ₩31,160 | ₩32,065 | +2.84% | 26.6만 |
|---|
| 2026.05.12 | ₩31,341 | ₩31,381 | ₩30,992 | ₩31,274 | -0.21% | 17.1만 |
|---|
| 2026.05.11 | ₩31,555 | ₩31,649 | ₩31,515 | ₩31,519 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩31,502 | ₩31,609 | ₩31,301 | ₩31,408 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩31,596 | ₩31,602 | ₩31,287 | ₩31,314 | -0.89% | 7만 |
|---|
| 2026.05.06 | ₩31,032 | ₩31,529 | ₩31,032 | ₩31,462 | +1.38% | 7.6만 |
|---|
| 2026.05.05 | ₩30,831 | ₩30,884 | ₩30,724 | ₩30,724 | -0.35% | 3.4만 |
|---|
| 2026.05.04 | ₩30,845 | ₩30,965 | ₩30,724 | ₩30,764 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩30,885 | ₩31,099 | ₩30,885 | ₩30,912 | +0.09% | 11만 |
|---|
| 2026.04.30 | ₩30,590 | ₩30,928 | ₩30,496 | ₩30,885 | +0.96% | 11만 |
|---|
| 2026.04.29 | ₩30,657 | ₩30,657 | ₩30,483 | ₩30,563 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩30,389 | ₩30,496 | ₩30,389 | ₩30,469 | +0.26% | 48.6만 |
|---|
| 2026.04.27 | ₩30,778 | ₩30,831 | ₩30,724 | ₩30,778 | 0.00% | 8.5만 |
|---|
| 2026.04.24 | ₩30,898 | ₩31,019 | ₩30,804 | ₩30,965 | +0.22% | 7.7만 |
|---|
| 2026.04.23 | ₩30,979 | ₩31,019 | ₩30,590 | ₩30,751 | -0.74% | 8.8만 |
|---|
| 2026.04.22 | ₩31,314 | ₩31,462 | ₩31,240 | ₩31,240 | -0.24% | 24.1만 |
|---|
| 2026.04.21 | ₩31,649 | ₩31,649 | ₩31,220 | ₩31,274 | -1.19% | 5.3만 |
|---|
| 2026.04.20 | ₩31,730 | ₩31,824 | ₩31,609 | ₩31,799 | +0.22% | 7.7만 |
|---|
| 2026.04.17 | ₩31,649 | ₩31,958 | ₩31,649 | ₩31,810 | +0.51% | 7만 |
|---|
| 2026.04.16 | ₩31,502 | ₩31,609 | ₩31,341 | ₩31,394 | -0.34% | 13.5만 |
|---|
| 2026.04.15 | ₩30,979 | ₩31,166 | ₩30,925 | ₩31,136 | +0.51% | 3.8만 |
|---|
| 2026.04.14 | ₩30,885 | ₩31,153 | ₩30,885 | ₩31,132 | +0.80% | 5.6만 |
|---|
| 2026.04.13 | ₩30,456 | ₩30,818 | ₩30,389 | ₩30,818 | +1.19% | 5.4만 |
|---|
| 2026.04.10 | ₩30,791 | ₩30,871 | ₩30,643 | ₩30,711 | -0.26% | 3.8만 |
|---|
| 2026.04.09 | ₩30,496 | ₩30,670 | ₩30,322 | ₩30,623 | +0.42% | 6만 |
|---|
| 2026.04.08 | ₩30,898 | ₩30,925 | ₩30,643 | ₩30,757 | -0.46% | 8.6만 |
|---|
| 2026.04.07 | ₩29,785 | ₩29,866 | ₩29,556 | ₩29,852 | +0.23% | 7.9만 |
|---|
| 2026.04.06 | ₩29,758 | ₩30,067 | ₩29,758 | ₩29,919 | +0.54% | 15만 |
|---|
| 2026.04.02 | ₩29,718 | ₩30,027 | ₩29,624 | ₩29,976 | +0.87% | 8.7만 |
|---|
| 2026.04.01 | ₩30,094 | ₩30,228 | ₩29,986 | ₩30,114 | +0.07% | 5.1만 |
|---|
| 2026.03.31 | ₩29,517 | ₩30,120 | ₩29,517 | ₩30,027 | +1.73% | 6.9만 |
|---|
| 2026.03.30 | ₩29,624 | ₩29,691 | ₩29,436 | ₩29,504 | -0.41% | 6.7만 |
|---|
| 2026.03.27 | ₩29,584 | ₩29,664 | ₩29,430 | ₩29,477 | -0.36% | 9만 |
|---|
| 2026.03.26 | ₩29,651 | ₩29,892 | ₩29,544 | ₩29,584 | -0.23% | 8.4만 |
|---|
| 2026.03.25 | ₩30,335 | ₩30,536 | ₩30,295 | ₩30,429 | +0.31% | 9.5만 |
|---|
| 2026.03.24 | ₩29,758 | ₩29,973 | ₩29,718 | ₩29,879 | +0.41% | 16.1만 |
|---|
| 2026.03.23 | ₩29,839 | ₩30,107 | ₩29,651 | ₩29,799 | -0.13% | 20.8만 |
|---|
| 2026.03.20 | ₩30,094 | ₩30,094 | ₩29,612 | ₩29,624 | -1.56% | 33.1만 |
|---|
| 2026.03.19 | ₩30,214 | ₩30,697 | ₩30,147 | ₩30,536 | +1.07% | 14.1만 |
|---|
| 2026.03.18 | ₩31,153 | ₩31,187 | ₩30,757 | ₩30,778 | -1.21% | 20.2만 |
|---|
| 2026.03.17 | ₩31,596 | ₩31,620 | ₩31,274 | ₩31,301 | -0.93% | 24.8만 |
|---|
| 2026.03.16 | ₩31,394 | ₩31,596 | ₩31,394 | ₩31,596 | +0.64% | 67.7만 |
|---|
| 2026.03.13 | ₩31,220 | ₩31,368 | ₩30,979 | ₩31,073 | -0.47% | 7.1만 |
|---|
| 2026.03.12 | ₩31,166 | ₩31,207 | ₩30,925 | ₩30,965 | -0.65% | 11.1만 |
|---|
| 2026.03.11 | ₩31,381 | ₩31,394 | ₩31,180 | ₩31,247 | -0.43% | 6.1만 |
|---|
| 2026.03.10 | ₩31,327 | ₩31,824 | ₩31,220 | ₩31,462 | +0.43% | 9.3만 |
|---|
| 2026.03.09 | ₩30,563 | ₩31,026 | ₩30,389 | ₩31,006 | +1.45% | 10.5만 |
|---|
| 2026.03.06 | ₩30,362 | ₩30,670 | ₩30,295 | ₩30,496 | +0.44% | 23.4만 |
|---|
| 2026.03.05 | ₩30,281 | ₩30,428 | ₩30,080 | ₩30,295 | +0.04% | 25.6만 |
|---|
| 2026.03.04 | ₩30,670 | ₩30,791 | ₩30,509 | ₩30,684 | +0.04% | 16.9만 |
|---|
| 2026.03.03 | ₩30,603 | ₩30,711 | ₩30,080 | ₩30,630 | +0.09% | 30.4만 |
|---|
| 2026.03.02 | ₩31,193 | ₩31,602 | ₩31,153 | ₩31,475 | +0.90% | 10.4만 |
|---|
| 2026.02.27 | ₩31,850 | ₩31,931 | ₩31,757 | ₩31,783 | -0.21% | 13만 |
|---|
| 2026.02.26 | ₩31,877 | ₩31,891 | ₩31,636 | ₩31,864 | -0.04% | 20.6만 |
|---|
| 2026.02.25 | ₩32,481 | ₩32,521 | ₩32,266 | ₩32,501 | +0.06% | 6.1만 |
|---|
| 2026.02.24 | ₩32,213 | ₩32,467 | ₩32,186 | ₩32,400 | +0.58% | 8.5만 |
|---|
| 2026.02.23 | ₩32,803 | ₩32,868 | ₩32,494 | ₩32,548 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩32,011 | ₩32,642 | ₩31,931 | ₩32,642 | +1.97% | 20.2만 |
|---|
| 2026.02.19 | ₩32,494 | ₩32,521 | ₩32,344 | ₩32,489 | -0.02% | 6.1만 |
|---|
| 2026.02.18 | ₩32,655 | ₩32,736 | ₩32,548 | ₩32,642 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩32,280 | ₩32,548 | ₩32,199 | ₩32,481 | +0.62% | 10.1만 |
|---|
| 2026.02.13 | ₩32,132 | ₩32,373 | ₩32,052 | ₩32,306 | +0.54% | 13.4만 |
|---|
| 2026.02.12 | ₩32,843 | ₩32,843 | ₩32,259 | ₩32,347 | -1.51% | 26만 |
|---|
| 2026.02.11 | ₩32,843 | ₩33,057 | ₩32,695 | ₩33,031 | +0.57% | 7.8만 |
|---|
| 2026.02.10 | ₩32,977 | ₩33,191 | ₩32,851 | ₩33,084 | +0.33% | 6.9만 |
|---|
| 2026.02.09 | ₩32,789 | ₩33,071 | ₩32,776 | ₩32,977 | +0.57% | 6.9만 |
|---|
| 2026.02.06 | ₩32,440 | ₩32,829 | ₩32,440 | ₩32,829 | +1.20% | 10.5만 |
|---|
| 2026.02.05 | ₩32,373 | ₩32,440 | ₩31,971 | ₩32,025 | -1.08% | 14.1만 |
|---|
| 2026.02.04 | ₩32,454 | ₩32,487 | ₩31,958 | ₩32,125 | -1.01% | 27.1만 |
|---|
| 2026.02.03 | ₩32,534 | ₩32,678 | ₩32,226 | ₩32,454 | -0.25% | 15.7만 |
|---|
| 2026.02.02 | ₩32,762 | ₩32,856 | ₩32,642 | ₩32,749 | -0.04% | 9.8만 |
|---|
| 2026.01.30 | ₩33,527 | ₩33,594 | ₩32,910 | ₩33,118 | -1.22% | 11.8만 |
|---|
| 2026.01.29 | ₩34,170 | ₩34,307 | ₩33,594 | ₩34,003 | -0.49% | 12.6만 |
|---|
| 2026.01.28 | ₩33,996 | ₩33,996 | ₩33,688 | ₩33,823 | -0.51% | 13.1만 |
|---|
| 2026.01.27 | ₩33,554 | ₩33,599 | ₩33,446 | ₩33,594 | +0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩33,191 | ₩33,379 | ₩33,138 | ₩33,312 | +0.36% | 13.6만 |
|---|
| 2026.01.23 | ₩33,218 | ₩33,326 | ₩33,098 | ₩33,326 | +0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩33,366 | ₩33,520 | ₩33,339 | ₩33,339 | -0.08% | 9.5만 |
|---|
| 2026.01.21 | ₩33,151 | ₩33,285 | ₩32,923 | ₩33,191 | +0.12% | 7.4만 |
|---|
| 2026.01.20 | ₩32,856 | ₩33,017 | ₩32,682 | ₩32,749 | -0.33% | 13.5만 |
|---|
| 2026.01.16 | ₩33,285 | ₩33,285 | ₩32,923 | ₩33,098 | -0.56% | 11.8만 |
|---|
| 2026.01.15 | ₩33,607 | ₩33,782 | ₩33,352 | ₩33,661 | +0.16% | 8.2만 |
|---|
| 2026.01.14 | ₩33,554 | ₩33,647 | ₩33,487 | ₩33,607 | +0.16% | 9.9만 |
|---|
| 2026.01.13 | ₩33,755 | ₩33,788 | ₩33,527 | ₩33,661 | -0.28% | 16.1만 |
|---|
| 2026.01.12 | ₩33,433 | ₩34,090 | ₩33,395 | ₩34,090 | +1.97% | 14.9만 |
|---|
| 2026.01.09 | ₩33,044 | ₩33,044 | ₩32,789 | ₩33,017 | -0.08% | 62.6만 |
|---|
| 2026.01.08 | ₩32,722 | ₩33,098 | ₩32,628 | ₩33,098 | +1.15% | 10.2만 |
|---|
| 2026.01.07 | ₩33,084 | ₩33,084 | ₩32,918 | ₩32,964 | -0.36% | 5.2만 |
|---|
| 2026.01.06 | ₩33,299 | ₩33,540 | ₩33,272 | ₩33,379 | +0.24% | 34.1만 |
|---|
| 2026.01.05 | ₩32,856 | ₩33,259 | ₩32,722 | ₩33,245 | +1.18% | 9.7만 |
|---|
| 2026.01.02 | ₩32,829 | ₩33,071 | ₩32,736 | ₩33,071 | +0.74% | 7.7만 |
|---|
| 2025.12.31 | ₩32,038 | ₩32,038 | ₩31,877 | ₩31,917 | -0.38% | 3.9만 |
|---|
| 2025.12.30 | ₩32,226 | ₩32,253 | ₩32,132 | ₩32,199 | -0.08% | 38.4만 |
|---|
| 2025.12.29 | ₩31,971 | ₩32,431 | ₩31,864 | ₩32,065 | +0.29% | 9.5만 |
|---|
| 2025.12.26 | ₩32,414 | ₩32,615 | ₩32,360 | ₩32,561 | +0.46% | 9만 |
|---|
| 2025.12.24 | ₩32,239 | ₩32,305 | ₩32,239 | ₩32,255 | +0.05% | 1.9만 |
|---|
| 2025.12.23 | ₩32,159 | ₩32,253 | ₩32,025 | ₩32,199 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩32,239 | ₩32,385 | ₩32,186 | ₩32,284 | +0.14% | 5만 |
|---|
| 2025.12.19 | ₩32,132 | ₩32,280 | ₩32,119 | ₩32,132 | 0.00% | 3만 |
|---|
| 2025.12.18 | ₩32,373 | ₩32,493 | ₩32,280 | ₩32,280 | -0.29% | 10.6만 |
|---|
| 2025.12.17 | ₩32,427 | ₩32,467 | ₩32,052 | ₩32,056 | -1.15% | 7.1만 |
|---|
| 2025.12.16 | ₩32,105 | ₩32,172 | ₩31,944 | ₩32,172 | +0.21% | 6.1만 |
|---|
| 2025.12.15 | ₩32,601 | ₩32,642 | ₩32,373 | ₩32,373 | -0.70% | 8.4만 |
|---|
| 2025.12.12 | ₩33,017 | ₩33,084 | ₩32,615 | ₩32,709 | -0.93% | 4.4만 |
|---|
| 2025.12.11 | ₩32,628 | ₩32,776 | ₩32,508 | ₩32,736 | +0.33% | 6.2만 |
|---|
| 2025.12.10 | ₩32,776 | ₩32,950 | ₩32,675 | ₩32,870 | +0.29% | 4.9만 |
|---|
| 2025.12.09 | ₩32,628 | ₩32,655 | ₩32,467 | ₩32,642 | +0.04% | 14.4만 |
|---|
| 2025.12.08 | ₩33,071 | ₩33,071 | ₩32,910 | ₩33,040 | -0.09% | 10.5만 |
|---|
| 2025.12.05 | ₩33,232 | ₩33,312 | ₩33,162 | ₩33,285 | +0.16% | 218.5만 |
|---|
| 2025.12.04 | ₩32,937 | ₩32,937 | ₩32,736 | ₩32,736 | -0.61% | 29.9만 |
|---|
| 2025.12.03 | ₩32,722 | ₩32,896 | ₩32,722 | ₩32,816 | +0.29% | 3.3만 |
|---|
| 2025.12.02 | ₩33,004 | ₩33,084 | ₩32,883 | ₩33,084 | +0.24% | 3.7만 |
|---|
| 2025.12.01 | ₩33,111 | ₩33,296 | ₩33,084 | ₩33,178 | +0.20% | 5만 |
|---|
| 2025.11.28 | ₩32,964 | ₩33,123 | ₩32,964 | ₩33,057 | +0.28% | 1.8만 |
|---|
| 2025.11.26 | ₩32,977 | ₩33,110 | ₩32,709 | ₩32,910 | -0.20% | 6.6만 |
|---|
| 2025.11.25 | ₩33,138 | ₩33,165 | ₩32,937 | ₩33,037 | -0.30% | 4.4만 |
|---|
| 2025.11.24 | ₩32,668 | ₩32,896 | ₩32,668 | ₩32,876 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩32,092 | ₩32,467 | ₩31,917 | ₩32,387 | +0.92% | 12만 |
|---|
| 2025.11.20 | ₩33,084 | ₩33,131 | ₩32,373 | ₩32,427 | -1.99% | 9.6만 |
|---|
| 2025.11.19 | ₩33,044 | ₩33,098 | ₩32,816 | ₩32,977 | -0.20% | 8.8만 |
|---|
| 2025.11.18 | ₩33,124 | ₩33,326 | ₩33,017 | ₩33,165 | +0.12% | 4.6만 |
|---|
| 2025.11.17 | ₩33,487 | ₩33,701 | ₩33,312 | ₩33,406 | -0.24% | 8.9만 |
|---|
| 2025.11.14 | ₩33,755 | ₩34,077 | ₩33,554 | ₩33,728 | -0.08% | 9만 |
|---|
| 2025.11.13 | ₩34,734 | ₩34,734 | ₩34,036 | ₩34,170 | -1.62% | 6.6만 |
|---|
| 2025.11.12 | ₩34,345 | ₩34,345 | ₩34,157 | ₩34,224 | -0.35% | 5.2만 |
|---|
| 2025.11.11 | ₩34,358 | ₩34,409 | ₩34,211 | ₩34,251 | -0.31% | 6.4만 |
|---|
| 2025.11.10 | ₩34,264 | ₩34,405 | ₩34,130 | ₩34,372 | +0.31% | 5.6만 |
|---|
| 2025.11.07 | ₩33,580 | ₩33,835 | ₩33,406 | ₩33,835 | +0.76% | 5.3만 |
|---|
| 2025.11.06 | ₩34,050 | ₩34,184 | ₩33,842 | ₩34,010 | -0.12% | 3.9만 |
|---|
| 2025.11.05 | ₩33,500 | ₩33,728 | ₩33,460 | ₩33,728 | +0.68% | 7.7만 |
|---|
| 2025.11.04 | ₩33,352 | ₩33,570 | ₩33,272 | ₩33,406 | +0.16% | 25.7만 |
|---|
| 2025.11.03 | ₩33,782 | ₩33,862 | ₩33,621 | ₩33,862 | +0.24% | 17.2만 |
|---|
| 2025.10.31 | ₩33,621 | ₩33,808 | ₩33,527 | ₩33,728 | +0.32% | 6만 |
|---|
| 2025.10.30 | ₩34,103 | ₩34,305 | ₩34,023 | ₩34,264 | +0.47% | 8.5만 |
|---|
| 2025.10.29 | ₩34,774 | ₩34,841 | ₩34,466 | ₩34,653 | -0.35% | 23.3만 |
|---|
| 2025.10.28 | ₩34,345 | ₩34,707 | ₩34,264 | ₩34,707 | +1.05% | 32.2만 |
|---|
| 2025.10.27 | ₩34,734 | ₩34,747 | ₩34,640 | ₩34,720 | -0.04% | 8.9만 |
|---|
| 2025.10.24 | ₩34,197 | ₩34,251 | ₩34,103 | ₩34,117 | -0.24% | 5.9만 |
|---|
| 2025.10.23 | ₩33,782 | ₩34,090 | ₩33,714 | ₩33,956 | +0.52% | 14.5만 |
|---|
| 2025.10.22 | ₩33,406 | ₩33,614 | ₩33,191 | ₩33,500 | +0.28% | 7.9만 |
|---|
| 2025.10.21 | ₩33,768 | ₩33,835 | ₩33,527 | ₩33,554 | -0.64% | 23.8만 |
|---|
| 2025.10.20 | ₩33,540 | ₩33,996 | ₩33,460 | ₩33,822 | +0.84% | 24.3만 |
|---|
| 2025.10.17 | ₩33,138 | ₩33,674 | ₩33,098 | ₩33,634 | +1.50% | 6.9만 |
|---|
| 2025.10.16 | ₩33,741 | ₩33,874 | ₩33,594 | ₩33,664 | -0.23% | 9.4만 |
|---|
| 2025.10.15 | ₩33,621 | ₩33,741 | ₩33,406 | ₩33,529 | -0.27% | 7.7만 |
|---|
| 2025.10.14 | ₩33,017 | ₩33,433 | ₩32,883 | ₩33,165 | +0.45% | 52.4만 |
|---|
| 2025.10.13 | ₩33,755 | ₩33,819 | ₩33,554 | ₩33,580 | -0.52% | 15.3만 |
|---|
| 2025.10.10 | ₩34,184 | ₩34,432 | ₩32,434 | ₩32,642 | -4.51% | 46.8만 |
|---|