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 | ₩27,617 | ₩27,885 | ₩27,617 | ₩27,845 | +0.83% | 5.6만 |
| 2026.10.08 | ₩27,268 | ₩27,300 | ₩27,067 | ₩27,215 | -0.20% | 10.4만 |
| 2026.10.07 | ₩27,376 | ₩27,429 | ₩27,329 | ₩27,412 | +0.13% | 4.1만 |
| 2026.10.06 | ₩27,684 | ₩27,738 | ₩27,563 | ₩27,697 | +0.05% | 5.2만 |
| 2026.10.05 | ₩27,443 | ₩27,764 | ₩27,440 | ₩27,764 | +1.17% | 15만 |
| 2026.10.02 | ₩27,308 | ₩27,349 | ₩27,094 | ₩27,174 | -0.49% | 5.6만 |
| 2026.10.01 | ₩27,872 | ₩27,885 | ₩27,550 | ₩27,660 | -0.76% | 4.2만 |
| 2026.09.30 | ₩27,912 | ₩27,912 | ₩27,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,738 |
| -0.62% |
| 5.4만 |
| 2026.09.29 | ₩27,684 | ₩27,684 | ₩27,496 | ₩27,630 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩27,872 | ₩27,912 | ₩27,805 | ₩27,845 | -0.10% | 4.2만 |
|---|
| 2026.09.25 | ₩27,939 | ₩27,952 | ₩27,832 | ₩27,872 | -0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩28,140 | ₩28,174 | ₩27,925 | ₩28,013 | -0.45% | 4.4만 |
|---|
| 2026.09.23 | ₩28,341 | ₩28,376 | ₩28,153 | ₩28,180 | -0.57% | 5.4만 |
|---|
| 2026.09.22 | ₩28,851 | ₩28,878 | ₩28,643 | ₩28,737 | -0.40% | 3.3만 |
|---|
| 2026.09.21 | ₩28,569 | ₩28,650 | ₩28,422 | ₩28,610 | +0.14% | 7.3만 |
|---|
| 2026.09.18 | ₩28,073 | ₩28,167 | ₩28,060 | ₩28,153 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩27,979 | ₩28,006 | ₩27,912 | ₩27,912 | -0.24% | 6.5만 |
|---|
| 2026.09.16 | ₩27,993 | ₩27,993 | ₩27,684 | ₩27,778 | -0.77% | 5.8만 |
|---|
| 2026.09.15 | ₩28,167 | ₩28,180 | ₩28,019 | ₩28,046 | -0.43% | 5.4만 |
|---|
| 2026.09.14 | ₩28,167 | ₩28,428 | ₩28,167 | ₩28,328 | +0.57% | 4.6만 |
|---|
| 2026.09.11 | ₩28,207 | ₩28,247 | ₩28,100 | ₩28,127 | -0.29% | 6.1만 |
|---|
| 2026.09.10 | ₩28,221 | ₩28,288 | ₩28,073 | ₩28,086 | -0.48% | 5.2만 |
|---|
| 2026.09.09 | ₩28,583 | ₩28,610 | ₩28,341 | ₩28,341 | -0.84% | 20.8만 |
|---|
| 2026.09.08 | ₩28,838 | ₩28,838 | ₩28,623 | ₩28,639 | -0.69% | 6만 |
|---|
| 2026.09.04 | ₩28,998 | ₩29,186 | ₩28,998 | ₩29,159 | +0.56% | 5.8만 |
|---|
| 2026.09.03 | ₩28,838 | ₩29,009 | ₩28,744 | ₩28,972 | +0.47% | 65.8만 |
|---|
| 2026.09.02 | ₩28,985 | ₩29,079 | ₩28,958 | ₩28,985 | 0.00% | 11.5만 |
|---|
| 2026.09.01 | ₩28,972 | ₩29,146 | ₩28,931 | ₩28,949 | -0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩29,334 | ₩29,347 | ₩29,066 | ₩29,066 | -0.91% | 3.1만 |
|---|
| 2026.08.28 | ₩29,347 | ₩29,430 | ₩29,240 | ₩29,374 | +0.09% | 37.4만 |
|---|
| 2026.08.27 | ₩29,240 | ₩29,252 | ₩29,126 | ₩29,200 | -0.14% | 9.1만 |
|---|
| 2026.08.26 | ₩29,294 | ₩29,387 | ₩29,213 | ₩29,213 | -0.27% | 4.2만 |
|---|
| 2026.08.25 | ₩29,066 | ₩29,253 | ₩29,066 | ₩29,213 | +0.51% | 3.3만 |
|---|
| 2026.08.24 | ₩29,119 | ₩29,186 | ₩29,079 | ₩29,159 | +0.14% | 7.4만 |
|---|
| 2026.08.21 | ₩29,642 | ₩29,642 | ₩29,508 | ₩29,508 | -0.45% | 4.1만 |
|---|
| 2026.08.20 | ₩29,253 | ₩29,428 | ₩29,206 | ₩29,401 | +0.50% | 4.2만 |
|---|
| 2026.08.19 | ₩29,374 | ₩29,455 | ₩29,347 | ₩29,389 | +0.05% | 3.3만 |
|---|
| 2026.08.18 | ₩29,334 | ₩29,401 | ₩29,159 | ₩29,186 | -0.50% | 4.6만 |
|---|
| 2026.08.17 | ₩29,320 | ₩29,328 | ₩29,240 | ₩29,240 | -0.27% | 2.8만 |
|---|
| 2026.08.14 | ₩29,012 | ₩29,100 | ₩28,958 | ₩29,039 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩29,186 | ₩29,193 | ₩28,891 | ₩28,891 | -1.01% | 5.1만 |
|---|
| 2026.08.12 | ₩29,481 | ₩29,481 | ₩29,341 | ₩29,387 | -0.32% | 2.6만 |
|---|
| 2026.08.11 | ₩29,723 | ₩29,723 | ₩29,575 | ₩29,575 | -0.50% | 3.5만 |
|---|
| 2026.08.10 | ₩30,018 | ₩30,246 | ₩29,984 | ₩30,246 | +0.76% | 4.8만 |
|---|
| 2026.08.07 | ₩29,978 | ₩30,071 | ₩29,924 | ₩30,018 | +0.13% | 4만 |
|---|
| 2026.08.06 | ₩29,683 | ₩29,750 | ₩29,562 | ₩29,736 | +0.18% | 3만 |
|---|
| 2026.08.05 | ₩30,004 | ₩30,038 | ₩29,743 | ₩29,790 | -0.72% | 3.2만 |
|---|
| 2026.08.04 | ₩29,548 | ₩29,864 | ₩29,548 | ₩29,803 | +0.86% | 13.2만 |
|---|
| 2026.08.03 | ₩29,709 | ₩29,817 | ₩29,683 | ₩29,723 | +0.05% | 4.8만 |
|---|
| 2026.07.31 | ₩29,522 | ₩29,750 | ₩29,455 | ₩29,750 | +0.77% | 3.7만 |
|---|
| 2026.07.30 | ₩29,401 | ₩29,602 | ₩29,280 | ₩29,602 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩29,119 | ₩29,615 | ₩29,119 | ₩29,280 | +0.55% | 7.6만 |
|---|
| 2026.07.28 | ₩28,838 | ₩29,052 | ₩28,791 | ₩28,998 | +0.56% | 13.5만 |
|---|
| 2026.07.27 | ₩28,770 | ₩28,972 | ₩28,730 | ₩28,931 | +0.56% | 8.2만 |
|---|
| 2026.07.24 | ₩28,395 | ₩28,556 | ₩28,355 | ₩28,475 | +0.28% | 5만 |
|---|
| 2026.07.23 | ₩28,703 | ₩28,797 | ₩28,475 | ₩28,569 | -0.47% | 3.5만 |
|---|
| 2026.07.22 | ₩28,824 | ₩28,824 | ₩28,650 | ₩28,673 | -0.53% | 4.8만 |
|---|
| 2026.07.21 | ₩28,878 | ₩29,025 | ₩28,730 | ₩29,012 | +0.46% | 114.3만 |
|---|
| 2026.07.20 | ₩28,784 | ₩29,012 | ₩28,757 | ₩28,757 | -0.09% | 13.9만 |
|---|
| 2026.07.17 | ₩28,100 | ₩28,221 | ₩28,039 | ₩28,196 | +0.34% | 15.6만 |
|---|
| 2026.07.16 | ₩29,066 | ₩29,133 | ₩28,918 | ₩28,921 | -0.50% | 5.4만 |
|---|
| 2026.07.15 | ₩28,757 | ₩29,052 | ₩28,757 | ₩28,998 | +0.84% | 5.9만 |
|---|
| 2026.07.14 | ₩28,502 | ₩28,502 | ₩28,368 | ₩28,395 | -0.38% | 4.1만 |
|---|
| 2026.07.13 | ₩28,167 | ₩28,247 | ₩28,006 | ₩28,009 | -0.56% | 9.2만 |
|---|
| 2026.07.10 | ₩28,381 | ₩28,516 | ₩28,355 | ₩28,395 | +0.05% | 19.5만 |
|---|
| 2026.07.09 | ₩28,261 | ₩28,435 | ₩28,247 | ₩28,428 | +0.59% | 68.1만 |
|---|
| 2026.07.08 | ₩28,274 | ₩28,516 | ₩28,274 | ₩28,341 | +0.24% | 70.6만 |
|---|
| 2026.07.07 | ₩27,858 | ₩28,006 | ₩27,714 | ₩27,818 | -0.14% | 5.1만 |
|---|
| 2026.07.06 | ₩27,778 | ₩27,966 | ₩27,711 | ₩27,966 | +0.68% | 30.5만 |
|---|
| 2026.07.02 | ₩27,483 | ₩27,577 | ₩27,189 | ₩27,378 | -0.38% | 29.2만 |
|---|
| 2026.07.01 | ₩27,174 | ₩27,872 | ₩27,174 | ₩27,688 | +1.89% | 6.4만 |
|---|
| 2026.06.30 | ₩27,376 | ₩27,496 | ₩27,288 | ₩27,380 | +0.01% | 4.1만 |
|---|
| 2026.06.29 | ₩27,228 | ₩27,369 | ₩27,228 | ₩27,280 | +0.19% | 4.7만 |
|---|
| 2026.06.26 | ₩26,946 | ₩27,201 | ₩26,839 | ₩27,188 | +0.90% | 11.1만 |
|---|
| 2026.06.25 | ₩27,657 | ₩27,657 | ₩27,389 | ₩27,443 | -0.78% | 13.5만 |
|---|
| 2026.06.24 | ₩27,805 | ₩27,966 | ₩27,778 | ₩27,872 | +0.24% | 8.3만 |
|---|
| 2026.06.23 | ₩27,979 | ₩28,180 | ₩27,966 | ₩28,037 | +0.21% | 19.9만 |
|---|
| 2026.06.22 | ₩28,596 | ₩28,702 | ₩28,516 | ₩28,573 | -0.08% | 5.9만 |
|---|
| 2026.06.18 | ₩28,569 | ₩28,569 | ₩28,415 | ₩28,489 | -0.28% | 14.4만 |
|---|
| 2026.06.17 | ₩28,972 | ₩29,066 | ₩28,516 | ₩28,516 | -1.57% | 7.6만 |
|---|
| 2026.06.16 | ₩29,146 | ₩29,200 | ₩29,059 | ₩29,119 | -0.09% | 3.7만 |
|---|
| 2026.06.15 | ₩29,629 | ₩29,669 | ₩29,548 | ₩29,615 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩29,307 | ₩29,320 | ₩29,176 | ₩29,280 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩28,650 | ₩29,052 | ₩28,569 | ₩29,039 | +1.36% | 5.9만 |
|---|
| 2026.06.10 | ₩28,985 | ₩29,186 | ₩28,918 | ₩29,052 | +0.23% | 6.7만 |
|---|
| 2026.06.09 | ₩29,186 | ₩29,280 | ₩28,730 | ₩28,998 | -0.64% | 6.8만 |
|---|
| 2026.06.08 | ₩29,066 | ₩29,086 | ₩28,838 | ₩28,891 | -0.60% | 3.7만 |
|---|
| 2026.06.05 | ₩29,535 | ₩29,535 | ₩28,938 | ₩29,066 | -1.59% | 13.1만 |
|---|
| 2026.06.04 | ₩29,911 | ₩30,018 | ₩29,723 | ₩29,817 | -0.31% | 6.2만 |
|---|
| 2026.06.03 | ₩30,098 | ₩30,876 | ₩29,790 | ₩29,911 | -0.62% | 10.1만 |
|---|
| 2026.06.02 | ₩30,554 | ₩30,642 | ₩30,380 | ₩30,420 | -0.44% | 18.1만 |
|---|
| 2026.06.01 | ₩29,548 | ₩29,776 | ₩29,535 | ₩29,656 | +0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩29,428 | ₩29,615 | ₩29,381 | ₩29,489 | +0.21% | 8.6만 |
|---|
| 2026.05.28 | ₩29,294 | ₩29,491 | ₩29,206 | ₩29,455 | +0.55% | 6.4만 |
|---|
| 2026.05.27 | ₩29,589 | ₩29,776 | ₩29,535 | ₩29,683 | +0.32% | 9.2만 |
|---|
| 2026.05.26 | ₩30,004 | ₩30,031 | ₩29,683 | ₩29,911 | -0.31% | 64만 |
|---|
| 2026.05.22 | ₩29,522 | ₩29,790 | ₩29,468 | ₩29,723 | +0.68% | 28만 |
|---|
| 2026.05.21 | ₩29,843 | ₩30,139 | ₩29,736 | ₩30,085 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩30,380 | ₩30,460 | ₩30,179 | ₩30,393 | +0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩30,273 | ₩30,434 | ₩30,259 | ₩30,353 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩30,407 | ₩30,420 | ₩30,212 | ₩30,286 | -0.40% | 6.6만 |
|---|
| 2026.05.15 | ₩30,595 | ₩30,688 | ₩30,367 | ₩30,367 | -0.75% | 41.5만 |
|---|
| 2026.05.14 | ₩31,252 | ₩31,252 | ₩30,984 | ₩31,185 | -0.21% | 19.6만 |
|---|
| 2026.05.13 | ₩31,185 | ₩32,117 | ₩31,165 | ₩32,070 | +2.84% | 26.6만 |
|---|
| 2026.05.12 | ₩31,346 | ₩31,386 | ₩30,997 | ₩31,279 | -0.21% | 17.1만 |
|---|
| 2026.05.11 | ₩31,560 | ₩31,654 | ₩31,520 | ₩31,524 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩31,507 | ₩31,614 | ₩31,305 | ₩31,413 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩31,601 | ₩31,607 | ₩31,292 | ₩31,319 | -0.89% | 7만 |
|---|
| 2026.05.06 | ₩31,037 | ₩31,533 | ₩31,037 | ₩31,466 | +1.38% | 7.6만 |
|---|
| 2026.05.05 | ₩30,836 | ₩30,888 | ₩30,729 | ₩30,729 | -0.35% | 3.4만 |
|---|
| 2026.05.04 | ₩30,849 | ₩30,970 | ₩30,729 | ₩30,769 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩30,890 | ₩31,104 | ₩30,890 | ₩30,917 | +0.09% | 11만 |
|---|
| 2026.04.30 | ₩30,595 | ₩30,933 | ₩30,501 | ₩30,890 | +0.96% | 11만 |
|---|
| 2026.04.29 | ₩30,662 | ₩30,662 | ₩30,487 | ₩30,568 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩30,393 | ₩30,501 | ₩30,393 | ₩30,474 | +0.26% | 48.6만 |
|---|
| 2026.04.27 | ₩30,782 | ₩30,836 | ₩30,729 | ₩30,782 | 0.00% | 8.5만 |
|---|
| 2026.04.24 | ₩30,903 | ₩31,024 | ₩30,809 | ₩30,970 | +0.22% | 7.7만 |
|---|
| 2026.04.23 | ₩30,984 | ₩31,024 | ₩30,595 | ₩30,756 | -0.74% | 8.8만 |
|---|
| 2026.04.22 | ₩31,319 | ₩31,466 | ₩31,245 | ₩31,245 | -0.24% | 24.1만 |
|---|
| 2026.04.21 | ₩31,654 | ₩31,654 | ₩31,225 | ₩31,279 | -1.19% | 5.3만 |
|---|
| 2026.04.20 | ₩31,735 | ₩31,829 | ₩31,614 | ₩31,804 | +0.22% | 7.7만 |
|---|
| 2026.04.17 | ₩31,654 | ₩31,963 | ₩31,654 | ₩31,815 | +0.51% | 7만 |
|---|
| 2026.04.16 | ₩31,507 | ₩31,614 | ₩31,346 | ₩31,399 | -0.34% | 13.5만 |
|---|
| 2026.04.15 | ₩30,984 | ₩31,171 | ₩30,930 | ₩31,140 | +0.51% | 3.8만 |
|---|
| 2026.04.14 | ₩30,890 | ₩31,158 | ₩30,890 | ₩31,136 | +0.80% | 5.6만 |
|---|
| 2026.04.13 | ₩30,460 | ₩30,823 | ₩30,393 | ₩30,823 | +1.19% | 5.4만 |
|---|
| 2026.04.10 | ₩30,796 | ₩30,876 | ₩30,648 | ₩30,715 | -0.26% | 3.8만 |
|---|
| 2026.04.09 | ₩30,501 | ₩30,675 | ₩30,326 | ₩30,628 | +0.42% | 6만 |
|---|
| 2026.04.08 | ₩30,903 | ₩30,930 | ₩30,648 | ₩30,762 | -0.46% | 8.6만 |
|---|
| 2026.04.07 | ₩29,790 | ₩29,870 | ₩29,560 | ₩29,857 | +0.23% | 7.9만 |
|---|
| 2026.04.06 | ₩29,763 | ₩30,071 | ₩29,763 | ₩29,924 | +0.54% | 15만 |
|---|
| 2026.04.02 | ₩29,723 | ₩30,031 | ₩29,629 | ₩29,980 | +0.87% | 8.7만 |
|---|
| 2026.04.01 | ₩30,098 | ₩30,232 | ₩29,991 | ₩30,118 | +0.07% | 5.1만 |
|---|
| 2026.03.31 | ₩29,522 | ₩30,125 | ₩29,522 | ₩30,031 | +1.73% | 6.9만 |
|---|
| 2026.03.30 | ₩29,629 | ₩29,696 | ₩29,441 | ₩29,508 | -0.41% | 6.7만 |
|---|
| 2026.03.27 | ₩29,589 | ₩29,669 | ₩29,434 | ₩29,481 | -0.36% | 9만 |
|---|
| 2026.03.26 | ₩29,656 | ₩29,897 | ₩29,548 | ₩29,589 | -0.23% | 8.4만 |
|---|
| 2026.03.25 | ₩30,340 | ₩30,541 | ₩30,300 | ₩30,434 | +0.31% | 9.5만 |
|---|
| 2026.03.24 | ₩29,763 | ₩29,978 | ₩29,723 | ₩29,884 | +0.41% | 16.1만 |
|---|
| 2026.03.23 | ₩29,843 | ₩30,112 | ₩29,656 | ₩29,803 | -0.13% | 20.8만 |
|---|
| 2026.03.20 | ₩30,098 | ₩30,098 | ₩29,617 | ₩29,629 | -1.56% | 33.1만 |
|---|
| 2026.03.19 | ₩30,219 | ₩30,702 | ₩30,152 | ₩30,541 | +1.07% | 14.1만 |
|---|
| 2026.03.18 | ₩31,158 | ₩31,191 | ₩30,762 | ₩30,782 | -1.21% | 20.2만 |
|---|
| 2026.03.17 | ₩31,601 | ₩31,625 | ₩31,279 | ₩31,305 | -0.93% | 24.8만 |
|---|
| 2026.03.16 | ₩31,399 | ₩31,601 | ₩31,399 | ₩31,601 | +0.64% | 67.7만 |
|---|
| 2026.03.13 | ₩31,225 | ₩31,373 | ₩30,984 | ₩31,077 | -0.47% | 7.1만 |
|---|
| 2026.03.12 | ₩31,171 | ₩31,212 | ₩30,930 | ₩30,970 | -0.65% | 11.1만 |
|---|
| 2026.03.11 | ₩31,386 | ₩31,399 | ₩31,185 | ₩31,252 | -0.43% | 6.1만 |
|---|
| 2026.03.10 | ₩31,332 | ₩31,829 | ₩31,225 | ₩31,466 | +0.43% | 9.3만 |
|---|
| 2026.03.09 | ₩30,568 | ₩31,031 | ₩30,393 | ₩31,010 | +1.45% | 10.5만 |
|---|
| 2026.03.06 | ₩30,367 | ₩30,675 | ₩30,300 | ₩30,501 | +0.44% | 23.4만 |
|---|
| 2026.03.05 | ₩30,286 | ₩30,432 | ₩30,085 | ₩30,300 | +0.04% | 25.6만 |
|---|
| 2026.03.04 | ₩30,675 | ₩30,796 | ₩30,514 | ₩30,688 | +0.04% | 16.9만 |
|---|
| 2026.03.03 | ₩30,608 | ₩30,715 | ₩30,085 | ₩30,635 | +0.09% | 30.4만 |
|---|
| 2026.03.02 | ₩31,198 | ₩31,607 | ₩31,158 | ₩31,480 | +0.90% | 10.4만 |
|---|
| 2026.02.27 | ₩31,855 | ₩31,936 | ₩31,762 | ₩31,788 | -0.21% | 13만 |
|---|
| 2026.02.26 | ₩31,882 | ₩31,896 | ₩31,641 | ₩31,869 | -0.04% | 20.6만 |
|---|
| 2026.02.25 | ₩32,486 | ₩32,526 | ₩32,271 | ₩32,506 | +0.06% | 6.1만 |
|---|
| 2026.02.24 | ₩32,218 | ₩32,472 | ₩32,191 | ₩32,405 | +0.58% | 8.5만 |
|---|
| 2026.02.23 | ₩32,808 | ₩32,873 | ₩32,499 | ₩32,553 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩32,016 | ₩32,647 | ₩31,936 | ₩32,647 | +1.97% | 20.2만 |
|---|
| 2026.02.19 | ₩32,499 | ₩32,526 | ₩32,349 | ₩32,494 | -0.02% | 6.1만 |
|---|
| 2026.02.18 | ₩32,660 | ₩32,741 | ₩32,553 | ₩32,647 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩32,285 | ₩32,553 | ₩32,204 | ₩32,486 | +0.62% | 10.1만 |
|---|
| 2026.02.13 | ₩32,137 | ₩32,378 | ₩32,057 | ₩32,311 | +0.54% | 13.4만 |
|---|
| 2026.02.12 | ₩32,848 | ₩32,848 | ₩32,264 | ₩32,352 | -1.51% | 26만 |
|---|
| 2026.02.11 | ₩32,848 | ₩33,063 | ₩32,700 | ₩33,036 | +0.57% | 7.8만 |
|---|
| 2026.02.10 | ₩32,982 | ₩33,197 | ₩32,856 | ₩33,089 | +0.33% | 6.9만 |
|---|
| 2026.02.09 | ₩32,794 | ₩33,076 | ₩32,781 | ₩32,982 | +0.57% | 6.9만 |
|---|
| 2026.02.06 | ₩32,446 | ₩32,835 | ₩32,446 | ₩32,835 | +1.20% | 10.5만 |
|---|
| 2026.02.05 | ₩32,378 | ₩32,446 | ₩31,976 | ₩32,030 | -1.08% | 14.1만 |
|---|
| 2026.02.04 | ₩32,459 | ₩32,493 | ₩31,963 | ₩32,130 | -1.01% | 27.1만 |
|---|
| 2026.02.03 | ₩32,539 | ₩32,683 | ₩32,231 | ₩32,459 | -0.25% | 15.7만 |
|---|
| 2026.02.02 | ₩32,767 | ₩32,861 | ₩32,647 | ₩32,754 | -0.04% | 9.8만 |
|---|
| 2026.01.30 | ₩33,532 | ₩33,599 | ₩32,915 | ₩33,123 | -1.22% | 11.8만 |
|---|
| 2026.01.29 | ₩34,176 | ₩34,313 | ₩33,599 | ₩34,008 | -0.49% | 12.6만 |
|---|
| 2026.01.28 | ₩34,001 | ₩34,001 | ₩33,693 | ₩33,828 | -0.51% | 13.1만 |
|---|
| 2026.01.27 | ₩33,559 | ₩33,604 | ₩33,452 | ₩33,599 | +0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩33,197 | ₩33,384 | ₩33,143 | ₩33,317 | +0.36% | 13.6만 |
|---|
| 2026.01.23 | ₩33,224 | ₩33,331 | ₩33,103 | ₩33,331 | +0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩33,371 | ₩33,525 | ₩33,344 | ₩33,344 | -0.08% | 9.5만 |
|---|
| 2026.01.21 | ₩33,156 | ₩33,291 | ₩32,928 | ₩33,197 | +0.12% | 7.4만 |
|---|
| 2026.01.20 | ₩32,861 | ₩33,022 | ₩32,687 | ₩32,754 | -0.33% | 13.5만 |
|---|
| 2026.01.16 | ₩33,291 | ₩33,291 | ₩32,928 | ₩33,103 | -0.56% | 11.8만 |
|---|
| 2026.01.15 | ₩33,612 | ₩33,787 | ₩33,358 | ₩33,666 | +0.16% | 8.2만 |
|---|
| 2026.01.14 | ₩33,559 | ₩33,653 | ₩33,492 | ₩33,612 | +0.16% | 9.9만 |
|---|
| 2026.01.13 | ₩33,760 | ₩33,794 | ₩33,532 | ₩33,666 | -0.28% | 16.1만 |
|---|
| 2026.01.12 | ₩33,438 | ₩34,095 | ₩33,401 | ₩34,095 | +1.97% | 14.9만 |
|---|
| 2026.01.09 | ₩33,049 | ₩33,049 | ₩32,794 | ₩33,022 | -0.08% | 62.6만 |
|---|
| 2026.01.08 | ₩32,727 | ₩33,103 | ₩32,633 | ₩33,103 | +1.15% | 10.2만 |
|---|
| 2026.01.07 | ₩33,089 | ₩33,089 | ₩32,923 | ₩32,969 | -0.36% | 5.2만 |
|---|
| 2026.01.06 | ₩33,304 | ₩33,545 | ₩33,277 | ₩33,384 | +0.24% | 34.1만 |
|---|
| 2026.01.05 | ₩32,861 | ₩33,264 | ₩32,727 | ₩33,250 | +1.18% | 9.7만 |
|---|
| 2026.01.02 | ₩32,835 | ₩33,076 | ₩32,741 | ₩33,076 | +0.74% | 7.7만 |
|---|
| 2025.12.31 | ₩32,043 | ₩32,043 | ₩31,882 | ₩31,922 | -0.38% | 3.9만 |
|---|
| 2025.12.30 | ₩32,231 | ₩32,258 | ₩32,137 | ₩32,204 | -0.08% | 38.4만 |
|---|
| 2025.12.29 | ₩31,976 | ₩32,436 | ₩31,869 | ₩32,070 | +0.29% | 9.5만 |
|---|
| 2025.12.26 | ₩32,419 | ₩32,620 | ₩32,365 | ₩32,566 | +0.46% | 9만 |
|---|
| 2025.12.24 | ₩32,244 | ₩32,310 | ₩32,244 | ₩32,260 | +0.05% | 1.9만 |
|---|
| 2025.12.23 | ₩32,164 | ₩32,258 | ₩32,030 | ₩32,204 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩32,244 | ₩32,391 | ₩32,191 | ₩32,289 | +0.14% | 5만 |
|---|
| 2025.12.19 | ₩32,137 | ₩32,285 | ₩32,124 | ₩32,137 | 0.00% | 3만 |
|---|
| 2025.12.18 | ₩32,378 | ₩32,498 | ₩32,285 | ₩32,285 | -0.29% | 10.6만 |
|---|
| 2025.12.17 | ₩32,432 | ₩32,472 | ₩32,057 | ₩32,061 | -1.15% | 7.1만 |
|---|
| 2025.12.16 | ₩32,110 | ₩32,177 | ₩31,949 | ₩32,177 | +0.21% | 6.1만 |
|---|
| 2025.12.15 | ₩32,607 | ₩32,647 | ₩32,378 | ₩32,378 | -0.70% | 8.4만 |
|---|
| 2025.12.12 | ₩33,022 | ₩33,089 | ₩32,620 | ₩32,714 | -0.93% | 4.4만 |
|---|
| 2025.12.11 | ₩32,633 | ₩32,781 | ₩32,513 | ₩32,741 | +0.33% | 6.2만 |
|---|
| 2025.12.10 | ₩32,781 | ₩32,955 | ₩32,680 | ₩32,875 | +0.29% | 4.9만 |
|---|
| 2025.12.09 | ₩32,633 | ₩32,660 | ₩32,472 | ₩32,647 | +0.04% | 14.4만 |
|---|
| 2025.12.08 | ₩33,076 | ₩33,076 | ₩32,915 | ₩33,045 | -0.09% | 10.5만 |
|---|
| 2025.12.05 | ₩33,237 | ₩33,317 | ₩33,167 | ₩33,291 | +0.16% | 218.5만 |
|---|
| 2025.12.04 | ₩32,942 | ₩32,942 | ₩32,741 | ₩32,741 | -0.61% | 29.9만 |
|---|
| 2025.12.03 | ₩32,727 | ₩32,902 | ₩32,727 | ₩32,821 | +0.29% | 3.3만 |
|---|
| 2025.12.02 | ₩33,009 | ₩33,089 | ₩32,888 | ₩33,089 | +0.24% | 3.7만 |
|---|
| 2025.12.01 | ₩33,116 | ₩33,301 | ₩33,089 | ₩33,183 | +0.20% | 5만 |
|---|
| 2025.11.28 | ₩32,969 | ₩33,128 | ₩32,969 | ₩33,063 | +0.28% | 1.8만 |
|---|
| 2025.11.26 | ₩32,982 | ₩33,115 | ₩32,714 | ₩32,915 | -0.20% | 6.6만 |
|---|
| 2025.11.25 | ₩33,143 | ₩33,170 | ₩32,942 | ₩33,042 | -0.30% | 4.4만 |
|---|
| 2025.11.24 | ₩32,674 | ₩32,902 | ₩32,674 | ₩32,881 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩32,097 | ₩32,472 | ₩31,922 | ₩32,392 | +0.92% | 12만 |
|---|
| 2025.11.20 | ₩33,089 | ₩33,136 | ₩32,378 | ₩32,432 | -1.99% | 9.6만 |
|---|
| 2025.11.19 | ₩33,049 | ₩33,103 | ₩32,821 | ₩32,982 | -0.20% | 8.8만 |
|---|
| 2025.11.18 | ₩33,130 | ₩33,331 | ₩33,022 | ₩33,170 | +0.12% | 4.6만 |
|---|
| 2025.11.17 | ₩33,492 | ₩33,706 | ₩33,317 | ₩33,411 | -0.24% | 8.9만 |
|---|
| 2025.11.14 | ₩33,760 | ₩34,082 | ₩33,559 | ₩33,733 | -0.08% | 9만 |
|---|
| 2025.11.13 | ₩34,739 | ₩34,739 | ₩34,042 | ₩34,176 | -1.62% | 6.6만 |
|---|
| 2025.11.12 | ₩34,350 | ₩34,350 | ₩34,162 | ₩34,229 | -0.35% | 5.2만 |
|---|
| 2025.11.11 | ₩34,364 | ₩34,415 | ₩34,216 | ₩34,256 | -0.31% | 6.4만 |
|---|
| 2025.11.10 | ₩34,270 | ₩34,411 | ₩34,136 | ₩34,377 | +0.31% | 5.6만 |
|---|
| 2025.11.07 | ₩33,586 | ₩33,840 | ₩33,411 | ₩33,840 | +0.76% | 5.3만 |
|---|
| 2025.11.06 | ₩34,055 | ₩34,189 | ₩33,847 | ₩34,015 | -0.12% | 3.9만 |
|---|
| 2025.11.05 | ₩33,505 | ₩33,733 | ₩33,465 | ₩33,733 | +0.68% | 7.7만 |
|---|
| 2025.11.04 | ₩33,358 | ₩33,575 | ₩33,277 | ₩33,411 | +0.16% | 25.7만 |
|---|
| 2025.11.03 | ₩33,787 | ₩33,867 | ₩33,626 | ₩33,867 | +0.24% | 17.2만 |
|---|
| 2025.10.31 | ₩33,626 | ₩33,814 | ₩33,532 | ₩33,733 | +0.32% | 6만 |
|---|
| 2025.10.30 | ₩34,109 | ₩34,310 | ₩34,028 | ₩34,270 | +0.47% | 8.5만 |
|---|
| 2025.10.29 | ₩34,779 | ₩34,846 | ₩34,471 | ₩34,659 | -0.35% | 23.3만 |
|---|
| 2025.10.28 | ₩34,350 | ₩34,712 | ₩34,270 | ₩34,712 | +1.05% | 32.2만 |
|---|
| 2025.10.27 | ₩34,739 | ₩34,753 | ₩34,645 | ₩34,726 | -0.04% | 8.9만 |
|---|
| 2025.10.24 | ₩34,203 | ₩34,256 | ₩34,109 | ₩34,122 | -0.24% | 5.9만 |
|---|
| 2025.10.23 | ₩33,787 | ₩34,095 | ₩33,720 | ₩33,961 | +0.52% | 14.5만 |
|---|
| 2025.10.22 | ₩33,411 | ₩33,619 | ₩33,197 | ₩33,505 | +0.28% | 7.9만 |
|---|
| 2025.10.21 | ₩33,773 | ₩33,840 | ₩33,532 | ₩33,559 | -0.64% | 23.8만 |
|---|
| 2025.10.20 | ₩33,545 | ₩34,001 | ₩33,465 | ₩33,827 | +0.84% | 24.3만 |
|---|
| 2025.10.17 | ₩33,143 | ₩33,680 | ₩33,103 | ₩33,639 | +1.50% | 6.9만 |
|---|
| 2025.10.16 | ₩33,747 | ₩33,879 | ₩33,599 | ₩33,669 | -0.23% | 9.4만 |
|---|
| 2025.10.15 | ₩33,626 | ₩33,747 | ₩33,411 | ₩33,535 | -0.27% | 7.7만 |
|---|
| 2025.10.14 | ₩33,022 | ₩33,438 | ₩32,888 | ₩33,170 | +0.45% | 52.4만 |
|---|
| 2025.10.13 | ₩33,760 | ₩33,824 | ₩33,559 | ₩33,586 | -0.52% | 15.3만 |
|---|
| 2025.10.10 | ₩34,189 | ₩34,437 | ₩32,439 | ₩32,647 | -4.51% | 46.8만 |
|---|