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 | ₩27,614 | ₩27,882 | ₩27,614 | ₩27,842 | +0.83% | 5.6만 |
| 2026.10.08 | ₩27,265 | ₩27,298 | ₩27,064 | ₩27,212 | -0.20% | 10.4만 |
| 2026.10.07 | ₩27,373 | ₩27,426 | ₩27,326 | ₩27,409 | +0.13% | 4.1만 |
| 2026.10.06 | ₩27,681 | ₩27,735 | ₩27,560 | ₩27,695 | +0.05% | 5.2만 |
| 2026.10.05 | ₩27,440 | ₩27,762 | ₩27,437 | ₩27,762 | +1.17% | 15만 |
| 2026.10.02 | ₩27,306 | ₩27,346 | ₩27,091 | ₩27,171 | -0.49% | 5.6만 |
| 2026.10.01 | ₩27,869 | ₩27,882 | ₩27,547 | ₩27,657 | -0.76% | 4.2만 |
| 2026.09.30 | ₩27,909 | ₩27,909 | ₩27,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,735 |
| -0.62% |
| 5.4만 |
| 2026.09.29 | ₩27,681 | ₩27,681 | ₩27,493 | ₩27,627 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩27,869 | ₩27,909 | ₩27,802 | ₩27,842 | -0.10% | 4.2만 |
|---|
| 2026.09.25 | ₩27,936 | ₩27,949 | ₩27,829 | ₩27,869 | -0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩28,137 | ₩28,171 | ₩27,923 | ₩28,010 | -0.45% | 4.4만 |
|---|
| 2026.09.23 | ₩28,338 | ₩28,373 | ₩28,151 | ₩28,177 | -0.57% | 5.4만 |
|---|
| 2026.09.22 | ₩28,848 | ₩28,875 | ₩28,640 | ₩28,734 | -0.40% | 3.3만 |
|---|
| 2026.09.21 | ₩28,566 | ₩28,647 | ₩28,419 | ₩28,607 | +0.14% | 7.3만 |
|---|
| 2026.09.18 | ₩28,070 | ₩28,164 | ₩28,057 | ₩28,151 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩27,976 | ₩28,003 | ₩27,909 | ₩27,909 | -0.24% | 6.5만 |
|---|
| 2026.09.16 | ₩27,990 | ₩27,990 | ₩27,681 | ₩27,775 | -0.77% | 5.8만 |
|---|
| 2026.09.15 | ₩28,164 | ₩28,177 | ₩28,016 | ₩28,043 | -0.43% | 5.4만 |
|---|
| 2026.09.14 | ₩28,164 | ₩28,425 | ₩28,164 | ₩28,325 | +0.57% | 4.6만 |
|---|
| 2026.09.11 | ₩28,204 | ₩28,244 | ₩28,097 | ₩28,124 | -0.29% | 6.1만 |
|---|
| 2026.09.10 | ₩28,218 | ₩28,285 | ₩28,070 | ₩28,083 | -0.48% | 5.2만 |
|---|
| 2026.09.09 | ₩28,580 | ₩28,607 | ₩28,338 | ₩28,338 | -0.84% | 20.8만 |
|---|
| 2026.09.08 | ₩28,835 | ₩28,835 | ₩28,620 | ₩28,636 | -0.69% | 6만 |
|---|
| 2026.09.04 | ₩28,995 | ₩29,183 | ₩28,995 | ₩29,156 | +0.56% | 5.8만 |
|---|
| 2026.09.03 | ₩28,835 | ₩29,006 | ₩28,741 | ₩28,969 | +0.47% | 65.8만 |
|---|
| 2026.09.02 | ₩28,982 | ₩29,076 | ₩28,955 | ₩28,982 | 0.00% | 11.5만 |
|---|
| 2026.09.01 | ₩28,969 | ₩29,143 | ₩28,928 | ₩28,946 | -0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩29,331 | ₩29,344 | ₩29,063 | ₩29,063 | -0.91% | 3.1만 |
|---|
| 2026.08.28 | ₩29,344 | ₩29,427 | ₩29,237 | ₩29,371 | +0.09% | 37.4만 |
|---|
| 2026.08.27 | ₩29,237 | ₩29,249 | ₩29,123 | ₩29,197 | -0.14% | 9.1만 |
|---|
| 2026.08.26 | ₩29,290 | ₩29,384 | ₩29,210 | ₩29,210 | -0.27% | 4.2만 |
|---|
| 2026.08.25 | ₩29,063 | ₩29,250 | ₩29,063 | ₩29,210 | +0.51% | 3.3만 |
|---|
| 2026.08.24 | ₩29,116 | ₩29,183 | ₩29,076 | ₩29,156 | +0.14% | 7.4만 |
|---|
| 2026.08.21 | ₩29,639 | ₩29,639 | ₩29,505 | ₩29,505 | -0.45% | 4.1만 |
|---|
| 2026.08.20 | ₩29,250 | ₩29,425 | ₩29,203 | ₩29,398 | +0.50% | 4.2만 |
|---|
| 2026.08.19 | ₩29,371 | ₩29,451 | ₩29,344 | ₩29,386 | +0.05% | 3.3만 |
|---|
| 2026.08.18 | ₩29,331 | ₩29,398 | ₩29,156 | ₩29,183 | -0.50% | 4.6만 |
|---|
| 2026.08.17 | ₩29,317 | ₩29,325 | ₩29,237 | ₩29,237 | -0.27% | 2.8만 |
|---|
| 2026.08.14 | ₩29,009 | ₩29,097 | ₩28,955 | ₩29,036 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩29,183 | ₩29,190 | ₩28,888 | ₩28,888 | -1.01% | 5.1만 |
|---|
| 2026.08.12 | ₩29,478 | ₩29,478 | ₩29,337 | ₩29,384 | -0.32% | 2.6만 |
|---|
| 2026.08.11 | ₩29,720 | ₩29,720 | ₩29,572 | ₩29,572 | -0.50% | 3.5만 |
|---|
| 2026.08.10 | ₩30,015 | ₩30,243 | ₩29,981 | ₩30,243 | +0.76% | 4.8만 |
|---|
| 2026.08.07 | ₩29,974 | ₩30,068 | ₩29,921 | ₩30,015 | +0.13% | 4만 |
|---|
| 2026.08.06 | ₩29,679 | ₩29,746 | ₩29,559 | ₩29,733 | +0.18% | 3만 |
|---|
| 2026.08.05 | ₩30,001 | ₩30,035 | ₩29,740 | ₩29,787 | -0.72% | 3.2만 |
|---|
| 2026.08.04 | ₩29,545 | ₩29,860 | ₩29,545 | ₩29,800 | +0.86% | 13.2만 |
|---|
| 2026.08.03 | ₩29,706 | ₩29,814 | ₩29,679 | ₩29,720 | +0.05% | 4.8만 |
|---|
| 2026.07.31 | ₩29,518 | ₩29,746 | ₩29,451 | ₩29,746 | +0.77% | 3.7만 |
|---|
| 2026.07.30 | ₩29,398 | ₩29,599 | ₩29,277 | ₩29,599 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩29,116 | ₩29,612 | ₩29,116 | ₩29,277 | +0.55% | 7.6만 |
|---|
| 2026.07.28 | ₩28,835 | ₩29,049 | ₩28,788 | ₩28,995 | +0.56% | 13.5만 |
|---|
| 2026.07.27 | ₩28,767 | ₩28,969 | ₩28,727 | ₩28,928 | +0.56% | 8.2만 |
|---|
| 2026.07.24 | ₩28,392 | ₩28,553 | ₩28,352 | ₩28,472 | +0.28% | 5만 |
|---|
| 2026.07.23 | ₩28,700 | ₩28,794 | ₩28,472 | ₩28,566 | -0.47% | 3.5만 |
|---|
| 2026.07.22 | ₩28,821 | ₩28,821 | ₩28,647 | ₩28,670 | -0.53% | 4.8만 |
|---|
| 2026.07.21 | ₩28,875 | ₩29,022 | ₩28,727 | ₩29,009 | +0.46% | 114.3만 |
|---|
| 2026.07.20 | ₩28,781 | ₩29,009 | ₩28,754 | ₩28,754 | -0.09% | 13.9만 |
|---|
| 2026.07.17 | ₩28,097 | ₩28,218 | ₩28,037 | ₩28,193 | +0.34% | 15.6만 |
|---|
| 2026.07.16 | ₩29,063 | ₩29,130 | ₩28,915 | ₩28,918 | -0.50% | 5.4만 |
|---|
| 2026.07.15 | ₩28,754 | ₩29,049 | ₩28,754 | ₩28,995 | +0.84% | 5.9만 |
|---|
| 2026.07.14 | ₩28,499 | ₩28,499 | ₩28,365 | ₩28,392 | -0.38% | 4.1만 |
|---|
| 2026.07.13 | ₩28,164 | ₩28,244 | ₩28,003 | ₩28,006 | -0.56% | 9.2만 |
|---|
| 2026.07.10 | ₩28,379 | ₩28,513 | ₩28,352 | ₩28,392 | +0.05% | 19.5만 |
|---|
| 2026.07.09 | ₩28,258 | ₩28,432 | ₩28,244 | ₩28,425 | +0.59% | 68.1만 |
|---|
| 2026.07.08 | ₩28,271 | ₩28,513 | ₩28,271 | ₩28,338 | +0.24% | 70.6만 |
|---|
| 2026.07.07 | ₩27,855 | ₩28,003 | ₩27,711 | ₩27,815 | -0.14% | 5.1만 |
|---|
| 2026.07.06 | ₩27,775 | ₩27,963 | ₩27,708 | ₩27,963 | +0.68% | 30.5만 |
|---|
| 2026.07.02 | ₩27,480 | ₩27,574 | ₩27,186 | ₩27,375 | -0.38% | 29.2만 |
|---|
| 2026.07.01 | ₩27,171 | ₩27,869 | ₩27,171 | ₩27,685 | +1.89% | 6.4만 |
|---|
| 2026.06.30 | ₩27,373 | ₩27,493 | ₩27,285 | ₩27,377 | +0.01% | 4.1만 |
|---|
| 2026.06.29 | ₩27,225 | ₩27,366 | ₩27,225 | ₩27,277 | +0.19% | 4.7만 |
|---|
| 2026.06.26 | ₩26,944 | ₩27,198 | ₩26,836 | ₩27,185 | +0.90% | 11.1만 |
|---|
| 2026.06.25 | ₩27,654 | ₩27,654 | ₩27,386 | ₩27,440 | -0.78% | 13.5만 |
|---|
| 2026.06.24 | ₩27,802 | ₩27,963 | ₩27,775 | ₩27,869 | +0.24% | 8.3만 |
|---|
| 2026.06.23 | ₩27,976 | ₩28,177 | ₩27,963 | ₩28,034 | +0.21% | 19.9만 |
|---|
| 2026.06.22 | ₩28,593 | ₩28,699 | ₩28,513 | ₩28,570 | -0.08% | 5.9만 |
|---|
| 2026.06.18 | ₩28,566 | ₩28,566 | ₩28,412 | ₩28,486 | -0.28% | 14.4만 |
|---|
| 2026.06.17 | ₩28,969 | ₩29,063 | ₩28,513 | ₩28,513 | -1.57% | 7.6만 |
|---|
| 2026.06.16 | ₩29,143 | ₩29,197 | ₩29,056 | ₩29,116 | -0.09% | 3.7만 |
|---|
| 2026.06.15 | ₩29,626 | ₩29,666 | ₩29,545 | ₩29,612 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩29,304 | ₩29,317 | ₩29,172 | ₩29,277 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩28,647 | ₩29,049 | ₩28,566 | ₩29,036 | +1.36% | 5.9만 |
|---|
| 2026.06.10 | ₩28,982 | ₩29,183 | ₩28,915 | ₩29,049 | +0.23% | 6.7만 |
|---|
| 2026.06.09 | ₩29,183 | ₩29,277 | ₩28,727 | ₩28,995 | -0.64% | 6.8만 |
|---|
| 2026.06.08 | ₩29,063 | ₩29,083 | ₩28,835 | ₩28,888 | -0.60% | 3.7만 |
|---|
| 2026.06.05 | ₩29,532 | ₩29,532 | ₩28,935 | ₩29,063 | -1.59% | 13.1만 |
|---|
| 2026.06.04 | ₩29,907 | ₩30,015 | ₩29,720 | ₩29,814 | -0.31% | 6.2만 |
|---|
| 2026.06.03 | ₩30,095 | ₩30,873 | ₩29,787 | ₩29,907 | -0.62% | 10.1만 |
|---|
| 2026.06.02 | ₩30,551 | ₩30,638 | ₩30,377 | ₩30,417 | -0.44% | 18.1만 |
|---|
| 2026.06.01 | ₩29,545 | ₩29,773 | ₩29,532 | ₩29,653 | +0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩29,425 | ₩29,612 | ₩29,378 | ₩29,486 | +0.21% | 8.6만 |
|---|
| 2026.05.28 | ₩29,290 | ₩29,488 | ₩29,203 | ₩29,451 | +0.55% | 6.4만 |
|---|
| 2026.05.27 | ₩29,586 | ₩29,773 | ₩29,532 | ₩29,679 | +0.32% | 9.2만 |
|---|
| 2026.05.26 | ₩30,001 | ₩30,028 | ₩29,679 | ₩29,907 | -0.31% | 64만 |
|---|
| 2026.05.22 | ₩29,518 | ₩29,787 | ₩29,465 | ₩29,720 | +0.68% | 28만 |
|---|
| 2026.05.21 | ₩29,840 | ₩30,135 | ₩29,733 | ₩30,082 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩30,377 | ₩30,457 | ₩30,176 | ₩30,390 | +0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩30,270 | ₩30,430 | ₩30,256 | ₩30,350 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩30,404 | ₩30,417 | ₩30,209 | ₩30,283 | -0.40% | 6.6만 |
|---|
| 2026.05.15 | ₩30,591 | ₩30,685 | ₩30,363 | ₩30,363 | -0.75% | 41.5만 |
|---|
| 2026.05.14 | ₩31,249 | ₩31,249 | ₩30,980 | ₩31,182 | -0.21% | 19.6만 |
|---|
| 2026.05.13 | ₩31,182 | ₩32,114 | ₩31,161 | ₩32,067 | +2.84% | 26.6만 |
|---|
| 2026.05.12 | ₩31,342 | ₩31,383 | ₩30,994 | ₩31,275 | -0.21% | 17.1만 |
|---|
| 2026.05.11 | ₩31,557 | ₩31,651 | ₩31,517 | ₩31,521 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩31,503 | ₩31,611 | ₩31,302 | ₩31,409 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩31,597 | ₩31,604 | ₩31,289 | ₩31,316 | -0.89% | 7만 |
|---|
| 2026.05.06 | ₩31,034 | ₩31,530 | ₩31,034 | ₩31,463 | +1.38% | 7.6만 |
|---|
| 2026.05.05 | ₩30,833 | ₩30,885 | ₩30,726 | ₩30,726 | -0.35% | 3.4만 |
|---|
| 2026.05.04 | ₩30,846 | ₩30,967 | ₩30,726 | ₩30,766 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩30,886 | ₩31,101 | ₩30,886 | ₩30,913 | +0.09% | 11만 |
|---|
| 2026.04.30 | ₩30,591 | ₩30,929 | ₩30,498 | ₩30,886 | +0.96% | 11만 |
|---|
| 2026.04.29 | ₩30,658 | ₩30,658 | ₩30,484 | ₩30,565 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩30,390 | ₩30,498 | ₩30,390 | ₩30,471 | +0.26% | 48.6만 |
|---|
| 2026.04.27 | ₩30,779 | ₩30,833 | ₩30,726 | ₩30,779 | 0.00% | 8.5만 |
|---|
| 2026.04.24 | ₩30,900 | ₩31,021 | ₩30,806 | ₩30,967 | +0.22% | 7.7만 |
|---|
| 2026.04.23 | ₩30,980 | ₩31,021 | ₩30,591 | ₩30,752 | -0.74% | 8.8만 |
|---|
| 2026.04.22 | ₩31,316 | ₩31,463 | ₩31,242 | ₩31,242 | -0.24% | 24.1만 |
|---|
| 2026.04.21 | ₩31,651 | ₩31,651 | ₩31,222 | ₩31,275 | -1.19% | 5.3만 |
|---|
| 2026.04.20 | ₩31,731 | ₩31,825 | ₩31,611 | ₩31,801 | +0.22% | 7.7만 |
|---|
| 2026.04.17 | ₩31,651 | ₩31,959 | ₩31,651 | ₩31,812 | +0.51% | 7만 |
|---|
| 2026.04.16 | ₩31,503 | ₩31,611 | ₩31,342 | ₩31,396 | -0.34% | 13.5만 |
|---|
| 2026.04.15 | ₩30,980 | ₩31,168 | ₩30,927 | ₩31,137 | +0.51% | 3.8만 |
|---|
| 2026.04.14 | ₩30,886 | ₩31,155 | ₩30,886 | ₩31,133 | +0.80% | 5.6만 |
|---|
| 2026.04.13 | ₩30,457 | ₩30,819 | ₩30,390 | ₩30,819 | +1.19% | 5.4만 |
|---|
| 2026.04.10 | ₩30,793 | ₩30,873 | ₩30,645 | ₩30,712 | -0.26% | 3.8만 |
|---|
| 2026.04.09 | ₩30,498 | ₩30,672 | ₩30,323 | ₩30,625 | +0.42% | 6만 |
|---|
| 2026.04.08 | ₩30,900 | ₩30,927 | ₩30,645 | ₩30,759 | -0.46% | 8.6만 |
|---|
| 2026.04.07 | ₩29,787 | ₩29,867 | ₩29,557 | ₩29,854 | +0.23% | 7.9만 |
|---|
| 2026.04.06 | ₩29,760 | ₩30,068 | ₩29,760 | ₩29,921 | +0.54% | 15만 |
|---|
| 2026.04.02 | ₩29,720 | ₩30,028 | ₩29,626 | ₩29,977 | +0.87% | 8.7만 |
|---|
| 2026.04.01 | ₩30,095 | ₩30,229 | ₩29,988 | ₩30,115 | +0.07% | 5.1만 |
|---|
| 2026.03.31 | ₩29,518 | ₩30,122 | ₩29,518 | ₩30,028 | +1.73% | 6.9만 |
|---|
| 2026.03.30 | ₩29,626 | ₩29,693 | ₩29,438 | ₩29,505 | -0.41% | 6.7만 |
|---|
| 2026.03.27 | ₩29,586 | ₩29,666 | ₩29,431 | ₩29,478 | -0.36% | 9만 |
|---|
| 2026.03.26 | ₩29,653 | ₩29,894 | ₩29,545 | ₩29,586 | -0.23% | 8.4만 |
|---|
| 2026.03.25 | ₩30,337 | ₩30,538 | ₩30,296 | ₩30,430 | +0.31% | 9.5만 |
|---|
| 2026.03.24 | ₩29,760 | ₩29,974 | ₩29,720 | ₩29,881 | +0.41% | 16.1만 |
|---|
| 2026.03.23 | ₩29,840 | ₩30,109 | ₩29,653 | ₩29,800 | -0.13% | 20.8만 |
|---|
| 2026.03.20 | ₩30,095 | ₩30,095 | ₩29,614 | ₩29,626 | -1.56% | 33.1만 |
|---|
| 2026.03.19 | ₩30,216 | ₩30,699 | ₩30,149 | ₩30,538 | +1.07% | 14.1만 |
|---|
| 2026.03.18 | ₩31,155 | ₩31,188 | ₩30,759 | ₩30,779 | -1.21% | 20.2만 |
|---|
| 2026.03.17 | ₩31,597 | ₩31,621 | ₩31,275 | ₩31,302 | -0.93% | 24.8만 |
|---|
| 2026.03.16 | ₩31,396 | ₩31,597 | ₩31,396 | ₩31,597 | +0.64% | 67.7만 |
|---|
| 2026.03.13 | ₩31,222 | ₩31,369 | ₩30,980 | ₩31,074 | -0.47% | 7.1만 |
|---|
| 2026.03.12 | ₩31,168 | ₩31,208 | ₩30,927 | ₩30,967 | -0.65% | 11.1만 |
|---|
| 2026.03.11 | ₩31,383 | ₩31,396 | ₩31,182 | ₩31,249 | -0.43% | 6.1만 |
|---|
| 2026.03.10 | ₩31,329 | ₩31,825 | ₩31,222 | ₩31,463 | +0.43% | 9.3만 |
|---|
| 2026.03.09 | ₩30,565 | ₩31,027 | ₩30,390 | ₩31,007 | +1.45% | 10.5만 |
|---|
| 2026.03.06 | ₩30,363 | ₩30,672 | ₩30,296 | ₩30,498 | +0.44% | 23.4만 |
|---|
| 2026.03.05 | ₩30,283 | ₩30,429 | ₩30,082 | ₩30,296 | +0.04% | 25.6만 |
|---|
| 2026.03.04 | ₩30,672 | ₩30,793 | ₩30,511 | ₩30,685 | +0.04% | 16.9만 |
|---|
| 2026.03.03 | ₩30,605 | ₩30,712 | ₩30,082 | ₩30,632 | +0.09% | 30.4만 |
|---|
| 2026.03.02 | ₩31,195 | ₩31,604 | ₩31,155 | ₩31,477 | +0.90% | 10.4만 |
|---|
| 2026.02.27 | ₩31,852 | ₩31,933 | ₩31,758 | ₩31,785 | -0.21% | 13만 |
|---|
| 2026.02.26 | ₩31,879 | ₩31,892 | ₩31,637 | ₩31,865 | -0.04% | 20.6만 |
|---|
| 2026.02.25 | ₩32,482 | ₩32,523 | ₩32,268 | ₩32,503 | +0.06% | 6.1만 |
|---|
| 2026.02.24 | ₩32,214 | ₩32,469 | ₩32,187 | ₩32,402 | +0.58% | 8.5만 |
|---|
| 2026.02.23 | ₩32,804 | ₩32,870 | ₩32,496 | ₩32,549 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩32,013 | ₩32,643 | ₩31,933 | ₩32,643 | +1.97% | 20.2만 |
|---|
| 2026.02.19 | ₩32,496 | ₩32,523 | ₩32,346 | ₩32,490 | -0.02% | 6.1만 |
|---|
| 2026.02.18 | ₩32,657 | ₩32,737 | ₩32,549 | ₩32,643 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩32,281 | ₩32,549 | ₩32,201 | ₩32,482 | +0.62% | 10.1만 |
|---|
| 2026.02.13 | ₩32,134 | ₩32,375 | ₩32,053 | ₩32,308 | +0.54% | 13.4만 |
|---|
| 2026.02.12 | ₩32,845 | ₩32,845 | ₩32,261 | ₩32,348 | -1.51% | 26만 |
|---|
| 2026.02.11 | ₩32,845 | ₩33,059 | ₩32,697 | ₩33,032 | +0.57% | 7.8만 |
|---|
| 2026.02.10 | ₩32,979 | ₩33,193 | ₩32,853 | ₩33,086 | +0.33% | 6.9만 |
|---|
| 2026.02.09 | ₩32,791 | ₩33,073 | ₩32,777 | ₩32,979 | +0.57% | 6.9만 |
|---|
| 2026.02.06 | ₩32,442 | ₩32,831 | ₩32,442 | ₩32,831 | +1.20% | 10.5만 |
|---|
| 2026.02.05 | ₩32,375 | ₩32,442 | ₩31,973 | ₩32,026 | -1.08% | 14.1만 |
|---|
| 2026.02.04 | ₩32,456 | ₩32,489 | ₩31,959 | ₩32,127 | -1.01% | 27.1만 |
|---|
| 2026.02.03 | ₩32,536 | ₩32,680 | ₩32,228 | ₩32,456 | -0.25% | 15.7만 |
|---|
| 2026.02.02 | ₩32,764 | ₩32,858 | ₩32,643 | ₩32,751 | -0.04% | 9.8만 |
|---|
| 2026.01.30 | ₩33,529 | ₩33,596 | ₩32,912 | ₩33,119 | -1.22% | 11.8만 |
|---|
| 2026.01.29 | ₩34,172 | ₩34,309 | ₩33,596 | ₩34,005 | -0.49% | 12.6만 |
|---|
| 2026.01.28 | ₩33,998 | ₩33,998 | ₩33,689 | ₩33,825 | -0.51% | 13.1만 |
|---|
| 2026.01.27 | ₩33,555 | ₩33,601 | ₩33,448 | ₩33,596 | +0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩33,193 | ₩33,381 | ₩33,140 | ₩33,314 | +0.36% | 13.6만 |
|---|
| 2026.01.23 | ₩33,220 | ₩33,327 | ₩33,099 | ₩33,327 | +0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩33,368 | ₩33,522 | ₩33,341 | ₩33,341 | -0.08% | 9.5만 |
|---|
| 2026.01.21 | ₩33,153 | ₩33,287 | ₩32,925 | ₩33,193 | +0.12% | 7.4만 |
|---|
| 2026.01.20 | ₩32,858 | ₩33,019 | ₩32,684 | ₩32,751 | -0.33% | 13.5만 |
|---|
| 2026.01.16 | ₩33,287 | ₩33,287 | ₩32,925 | ₩33,099 | -0.56% | 11.8만 |
|---|
| 2026.01.15 | ₩33,609 | ₩33,783 | ₩33,354 | ₩33,663 | +0.16% | 8.2만 |
|---|
| 2026.01.14 | ₩33,555 | ₩33,649 | ₩33,488 | ₩33,609 | +0.16% | 9.9만 |
|---|
| 2026.01.13 | ₩33,756 | ₩33,790 | ₩33,529 | ₩33,663 | -0.28% | 16.1만 |
|---|
| 2026.01.12 | ₩33,435 | ₩34,092 | ₩33,397 | ₩34,092 | +1.97% | 14.9만 |
|---|
| 2026.01.09 | ₩33,046 | ₩33,046 | ₩32,791 | ₩33,019 | -0.08% | 62.6만 |
|---|
| 2026.01.08 | ₩32,724 | ₩33,099 | ₩32,630 | ₩33,099 | +1.15% | 10.2만 |
|---|
| 2026.01.07 | ₩33,086 | ₩33,086 | ₩32,920 | ₩32,965 | -0.36% | 5.2만 |
|---|
| 2026.01.06 | ₩33,301 | ₩33,542 | ₩33,274 | ₩33,381 | +0.24% | 34.1만 |
|---|
| 2026.01.05 | ₩32,858 | ₩33,260 | ₩32,724 | ₩33,247 | +1.18% | 9.7만 |
|---|
| 2026.01.02 | ₩32,831 | ₩33,073 | ₩32,737 | ₩33,073 | +0.74% | 7.7만 |
|---|
| 2025.12.31 | ₩32,040 | ₩32,040 | ₩31,879 | ₩31,919 | -0.38% | 3.9만 |
|---|
| 2025.12.30 | ₩32,228 | ₩32,254 | ₩32,134 | ₩32,201 | -0.08% | 38.4만 |
|---|
| 2025.12.29 | ₩31,973 | ₩32,433 | ₩31,865 | ₩32,067 | +0.29% | 9.5만 |
|---|
| 2025.12.26 | ₩32,415 | ₩32,617 | ₩32,362 | ₩32,563 | +0.46% | 9만 |
|---|
| 2025.12.24 | ₩32,241 | ₩32,307 | ₩32,241 | ₩32,257 | +0.05% | 1.9만 |
|---|
| 2025.12.23 | ₩32,161 | ₩32,254 | ₩32,026 | ₩32,201 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩32,241 | ₩32,387 | ₩32,187 | ₩32,285 | +0.14% | 5만 |
|---|
| 2025.12.19 | ₩32,134 | ₩32,281 | ₩32,120 | ₩32,134 | 0.00% | 3만 |
|---|
| 2025.12.18 | ₩32,375 | ₩32,494 | ₩32,281 | ₩32,281 | -0.29% | 10.6만 |
|---|
| 2025.12.17 | ₩32,429 | ₩32,469 | ₩32,053 | ₩32,057 | -1.15% | 7.1만 |
|---|
| 2025.12.16 | ₩32,107 | ₩32,174 | ₩31,946 | ₩32,174 | +0.21% | 6.1만 |
|---|
| 2025.12.15 | ₩32,603 | ₩32,643 | ₩32,375 | ₩32,375 | -0.70% | 8.4만 |
|---|
| 2025.12.12 | ₩33,019 | ₩33,086 | ₩32,617 | ₩32,710 | -0.93% | 4.4만 |
|---|
| 2025.12.11 | ₩32,630 | ₩32,777 | ₩32,509 | ₩32,737 | +0.33% | 6.2만 |
|---|
| 2025.12.10 | ₩32,777 | ₩32,952 | ₩32,677 | ₩32,871 | +0.29% | 4.9만 |
|---|
| 2025.12.09 | ₩32,630 | ₩32,657 | ₩32,469 | ₩32,643 | +0.04% | 14.4만 |
|---|
| 2025.12.08 | ₩33,073 | ₩33,073 | ₩32,912 | ₩33,042 | -0.09% | 10.5만 |
|---|
| 2025.12.05 | ₩33,233 | ₩33,314 | ₩33,164 | ₩33,287 | +0.16% | 218.5만 |
|---|
| 2025.12.04 | ₩32,938 | ₩32,938 | ₩32,737 | ₩32,737 | -0.61% | 29.9만 |
|---|
| 2025.12.03 | ₩32,724 | ₩32,898 | ₩32,724 | ₩32,818 | +0.29% | 3.3만 |
|---|
| 2025.12.02 | ₩33,005 | ₩33,086 | ₩32,885 | ₩33,086 | +0.24% | 3.7만 |
|---|
| 2025.12.01 | ₩33,113 | ₩33,298 | ₩33,086 | ₩33,180 | +0.20% | 5만 |
|---|
| 2025.11.28 | ₩32,965 | ₩33,125 | ₩32,965 | ₩33,059 | +0.28% | 1.8만 |
|---|
| 2025.11.26 | ₩32,979 | ₩33,111 | ₩32,710 | ₩32,912 | -0.20% | 6.6만 |
|---|
| 2025.11.25 | ₩33,140 | ₩33,166 | ₩32,938 | ₩33,039 | -0.30% | 4.4만 |
|---|
| 2025.11.24 | ₩32,670 | ₩32,898 | ₩32,670 | ₩32,878 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩32,093 | ₩32,469 | ₩31,919 | ₩32,389 | +0.92% | 12만 |
|---|
| 2025.11.20 | ₩33,086 | ₩33,133 | ₩32,375 | ₩32,429 | -1.99% | 9.6만 |
|---|
| 2025.11.19 | ₩33,046 | ₩33,099 | ₩32,818 | ₩32,979 | -0.20% | 8.8만 |
|---|
| 2025.11.18 | ₩33,126 | ₩33,327 | ₩33,019 | ₩33,166 | +0.12% | 4.6만 |
|---|
| 2025.11.17 | ₩33,488 | ₩33,703 | ₩33,314 | ₩33,408 | -0.24% | 8.9만 |
|---|
| 2025.11.14 | ₩33,756 | ₩34,078 | ₩33,555 | ₩33,730 | -0.08% | 9만 |
|---|
| 2025.11.13 | ₩34,736 | ₩34,736 | ₩34,038 | ₩34,172 | -1.62% | 6.6만 |
|---|
| 2025.11.12 | ₩34,347 | ₩34,347 | ₩34,159 | ₩34,226 | -0.35% | 5.2만 |
|---|
| 2025.11.11 | ₩34,360 | ₩34,411 | ₩34,212 | ₩34,253 | -0.31% | 6.4만 |
|---|
| 2025.11.10 | ₩34,266 | ₩34,407 | ₩34,132 | ₩34,373 | +0.31% | 5.6만 |
|---|
| 2025.11.07 | ₩33,582 | ₩33,837 | ₩33,408 | ₩33,837 | +0.76% | 5.3만 |
|---|
| 2025.11.06 | ₩34,052 | ₩34,186 | ₩33,844 | ₩34,011 | -0.12% | 3.9만 |
|---|
| 2025.11.05 | ₩33,502 | ₩33,730 | ₩33,461 | ₩33,730 | +0.68% | 7.7만 |
|---|
| 2025.11.04 | ₩33,354 | ₩33,571 | ₩33,274 | ₩33,408 | +0.16% | 25.7만 |
|---|
| 2025.11.03 | ₩33,783 | ₩33,864 | ₩33,622 | ₩33,864 | +0.24% | 17.2만 |
|---|
| 2025.10.31 | ₩33,622 | ₩33,810 | ₩33,529 | ₩33,730 | +0.32% | 6만 |
|---|
| 2025.10.30 | ₩34,105 | ₩34,306 | ₩34,025 | ₩34,266 | +0.47% | 8.5만 |
|---|
| 2025.10.29 | ₩34,776 | ₩34,843 | ₩34,467 | ₩34,655 | -0.35% | 23.3만 |
|---|
| 2025.10.28 | ₩34,347 | ₩34,709 | ₩34,266 | ₩34,709 | +1.05% | 32.2만 |
|---|
| 2025.10.27 | ₩34,736 | ₩34,749 | ₩34,642 | ₩34,722 | -0.04% | 8.9만 |
|---|
| 2025.10.24 | ₩34,199 | ₩34,253 | ₩34,105 | ₩34,119 | -0.24% | 5.9만 |
|---|
| 2025.10.23 | ₩33,783 | ₩34,092 | ₩33,716 | ₩33,958 | +0.52% | 14.5만 |
|---|
| 2025.10.22 | ₩33,408 | ₩33,616 | ₩33,193 | ₩33,502 | +0.28% | 7.9만 |
|---|
| 2025.10.21 | ₩33,770 | ₩33,837 | ₩33,529 | ₩33,555 | -0.64% | 23.8만 |
|---|
| 2025.10.20 | ₩33,542 | ₩33,998 | ₩33,461 | ₩33,824 | +0.84% | 24.3만 |
|---|
| 2025.10.17 | ₩33,140 | ₩33,676 | ₩33,099 | ₩33,636 | +1.50% | 6.9만 |
|---|
| 2025.10.16 | ₩33,743 | ₩33,876 | ₩33,596 | ₩33,665 | -0.23% | 9.4만 |
|---|
| 2025.10.15 | ₩33,622 | ₩33,743 | ₩33,408 | ₩33,531 | -0.27% | 7.7만 |
|---|
| 2025.10.14 | ₩33,019 | ₩33,435 | ₩32,885 | ₩33,166 | +0.45% | 52.4만 |
|---|
| 2025.10.13 | ₩33,756 | ₩33,821 | ₩33,555 | ₩33,582 | -0.52% | 15.3만 |
|---|
| 2025.10.10 | ₩34,186 | ₩34,434 | ₩32,435 | ₩32,643 | -4.51% | 46.8만 |
|---|