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 | ₩27,611 | ₩27,879 | ₩27,611 | ₩27,839 | +0.83% | 5.6만 |
| 2026.10.08 | ₩27,262 | ₩27,294 | ₩27,061 | ₩27,208 | -0.20% | 10.4만 |
| 2026.10.07 | ₩27,369 | ₩27,423 | ₩27,322 | ₩27,406 | +0.13% | 4.1만 |
| 2026.10.06 | ₩27,678 | ₩27,731 | ₩27,557 | ₩27,691 | +0.05% | 5.2만 |
| 2026.10.05 | ₩27,436 | ₩27,758 | ₩27,434 | ₩27,758 | +1.17% | 15만 |
| 2026.10.02 | ₩27,302 | ₩27,343 | ₩27,088 | ₩27,168 | -0.49% | 5.6만 |
| 2026.10.01 | ₩27,866 | ₩27,879 | ₩27,544 | ₩27,654 | -0.76% | 4.2만 |
| 2026.09.30 | ₩27,906 | ₩27,906 | ₩27,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,731 |
| -0.62% |
| 5.4만 |
| 2026.09.29 | ₩27,678 | ₩27,678 | ₩27,490 | ₩27,624 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩27,866 | ₩27,906 | ₩27,799 | ₩27,839 | -0.10% | 4.2만 |
|---|
| 2026.09.25 | ₩27,933 | ₩27,946 | ₩27,825 | ₩27,866 | -0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩28,134 | ₩28,167 | ₩27,919 | ₩28,006 | -0.45% | 4.4만 |
|---|
| 2026.09.23 | ₩28,335 | ₩28,370 | ₩28,147 | ₩28,174 | -0.57% | 5.4만 |
|---|
| 2026.09.22 | ₩28,844 | ₩28,871 | ₩28,637 | ₩28,730 | -0.40% | 3.3만 |
|---|
| 2026.09.21 | ₩28,563 | ₩28,643 | ₩28,415 | ₩28,603 | +0.14% | 7.3만 |
|---|
| 2026.09.18 | ₩28,067 | ₩28,161 | ₩28,053 | ₩28,147 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩27,973 | ₩28,000 | ₩27,906 | ₩27,906 | -0.24% | 6.5만 |
|---|
| 2026.09.16 | ₩27,986 | ₩27,986 | ₩27,678 | ₩27,772 | -0.77% | 5.8만 |
|---|
| 2026.09.15 | ₩28,161 | ₩28,174 | ₩28,013 | ₩28,040 | -0.43% | 5.4만 |
|---|
| 2026.09.14 | ₩28,161 | ₩28,422 | ₩28,161 | ₩28,321 | +0.57% | 4.6만 |
|---|
| 2026.09.11 | ₩28,201 | ₩28,241 | ₩28,094 | ₩28,120 | -0.29% | 6.1만 |
|---|
| 2026.09.10 | ₩28,214 | ₩28,281 | ₩28,067 | ₩28,080 | -0.48% | 5.2만 |
|---|
| 2026.09.09 | ₩28,576 | ₩28,603 | ₩28,335 | ₩28,335 | -0.84% | 20.8만 |
|---|
| 2026.09.08 | ₩28,831 | ₩28,831 | ₩28,617 | ₩28,633 | -0.69% | 6만 |
|---|
| 2026.09.04 | ₩28,992 | ₩29,180 | ₩28,992 | ₩29,153 | +0.56% | 5.8만 |
|---|
| 2026.09.03 | ₩28,831 | ₩29,003 | ₩28,737 | ₩28,965 | +0.47% | 65.8만 |
|---|
| 2026.09.02 | ₩28,979 | ₩29,072 | ₩28,952 | ₩28,979 | 0.00% | 11.5만 |
|---|
| 2026.09.01 | ₩28,965 | ₩29,139 | ₩28,925 | ₩28,942 | -0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩29,327 | ₩29,341 | ₩29,059 | ₩29,059 | -0.91% | 3.1만 |
|---|
| 2026.08.28 | ₩29,341 | ₩29,424 | ₩29,233 | ₩29,367 | +0.09% | 37.4만 |
|---|
| 2026.08.27 | ₩29,233 | ₩29,245 | ₩29,119 | ₩29,193 | -0.14% | 9.1만 |
|---|
| 2026.08.26 | ₩29,287 | ₩29,381 | ₩29,207 | ₩29,207 | -0.27% | 4.2만 |
|---|
| 2026.08.25 | ₩29,059 | ₩29,247 | ₩29,059 | ₩29,207 | +0.51% | 3.3만 |
|---|
| 2026.08.24 | ₩29,113 | ₩29,180 | ₩29,072 | ₩29,153 | +0.14% | 7.4만 |
|---|
| 2026.08.21 | ₩29,636 | ₩29,636 | ₩29,502 | ₩29,502 | -0.45% | 4.1만 |
|---|
| 2026.08.20 | ₩29,247 | ₩29,421 | ₩29,200 | ₩29,394 | +0.50% | 4.2만 |
|---|
| 2026.08.19 | ₩29,367 | ₩29,448 | ₩29,341 | ₩29,382 | +0.05% | 3.3만 |
|---|
| 2026.08.18 | ₩29,327 | ₩29,394 | ₩29,153 | ₩29,180 | -0.50% | 4.6만 |
|---|
| 2026.08.17 | ₩29,314 | ₩29,322 | ₩29,233 | ₩29,233 | -0.27% | 2.8만 |
|---|
| 2026.08.14 | ₩29,005 | ₩29,094 | ₩28,952 | ₩29,032 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩29,180 | ₩29,186 | ₩28,885 | ₩28,885 | -1.01% | 5.1만 |
|---|
| 2026.08.12 | ₩29,475 | ₩29,475 | ₩29,334 | ₩29,381 | -0.32% | 2.6만 |
|---|
| 2026.08.11 | ₩29,716 | ₩29,716 | ₩29,569 | ₩29,569 | -0.50% | 3.5만 |
|---|
| 2026.08.10 | ₩30,011 | ₩30,239 | ₩29,978 | ₩30,239 | +0.76% | 4.8만 |
|---|
| 2026.08.07 | ₩29,971 | ₩30,065 | ₩29,917 | ₩30,011 | +0.13% | 4만 |
|---|
| 2026.08.06 | ₩29,676 | ₩29,743 | ₩29,555 | ₩29,730 | +0.18% | 3만 |
|---|
| 2026.08.05 | ₩29,998 | ₩30,031 | ₩29,736 | ₩29,783 | -0.72% | 3.2만 |
|---|
| 2026.08.04 | ₩29,542 | ₩29,857 | ₩29,542 | ₩29,797 | +0.86% | 13.2만 |
|---|
| 2026.08.03 | ₩29,703 | ₩29,810 | ₩29,676 | ₩29,716 | +0.05% | 4.8만 |
|---|
| 2026.07.31 | ₩29,515 | ₩29,743 | ₩29,448 | ₩29,743 | +0.77% | 3.7만 |
|---|
| 2026.07.30 | ₩29,394 | ₩29,595 | ₩29,274 | ₩29,595 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩29,113 | ₩29,609 | ₩29,113 | ₩29,274 | +0.55% | 7.6만 |
|---|
| 2026.07.28 | ₩28,831 | ₩29,046 | ₩28,784 | ₩28,992 | +0.56% | 13.5만 |
|---|
| 2026.07.27 | ₩28,764 | ₩28,965 | ₩28,724 | ₩28,925 | +0.56% | 8.2만 |
|---|
| 2026.07.24 | ₩28,389 | ₩28,549 | ₩28,348 | ₩28,469 | +0.28% | 5만 |
|---|
| 2026.07.23 | ₩28,697 | ₩28,791 | ₩28,469 | ₩28,563 | -0.47% | 3.5만 |
|---|
| 2026.07.22 | ₩28,818 | ₩28,818 | ₩28,643 | ₩28,666 | -0.53% | 4.8만 |
|---|
| 2026.07.21 | ₩28,871 | ₩29,019 | ₩28,724 | ₩29,005 | +0.46% | 114.3만 |
|---|
| 2026.07.20 | ₩28,777 | ₩29,005 | ₩28,751 | ₩28,751 | -0.09% | 13.9만 |
|---|
| 2026.07.17 | ₩28,094 | ₩28,214 | ₩28,033 | ₩28,190 | +0.34% | 15.6만 |
|---|
| 2026.07.16 | ₩29,059 | ₩29,126 | ₩28,912 | ₩28,914 | -0.50% | 5.4만 |
|---|
| 2026.07.15 | ₩28,751 | ₩29,046 | ₩28,751 | ₩28,992 | +0.84% | 5.9만 |
|---|
| 2026.07.14 | ₩28,496 | ₩28,496 | ₩28,362 | ₩28,389 | -0.38% | 4.1만 |
|---|
| 2026.07.13 | ₩28,161 | ₩28,241 | ₩28,000 | ₩28,002 | -0.56% | 9.2만 |
|---|
| 2026.07.10 | ₩28,375 | ₩28,509 | ₩28,348 | ₩28,389 | +0.05% | 19.5만 |
|---|
| 2026.07.09 | ₩28,254 | ₩28,429 | ₩28,241 | ₩28,422 | +0.59% | 68.1만 |
|---|
| 2026.07.08 | ₩28,268 | ₩28,509 | ₩28,268 | ₩28,335 | +0.24% | 70.6만 |
|---|
| 2026.07.07 | ₩27,852 | ₩28,000 | ₩27,707 | ₩27,812 | -0.14% | 5.1만 |
|---|
| 2026.07.06 | ₩27,772 | ₩27,959 | ₩27,705 | ₩27,959 | +0.68% | 30.5만 |
|---|
| 2026.07.02 | ₩27,477 | ₩27,571 | ₩27,183 | ₩27,372 | -0.38% | 29.2만 |
|---|
| 2026.07.01 | ₩27,168 | ₩27,866 | ₩27,168 | ₩27,682 | +1.89% | 6.4만 |
|---|
| 2026.06.30 | ₩27,369 | ₩27,490 | ₩27,282 | ₩27,373 | +0.01% | 4.1만 |
|---|
| 2026.06.29 | ₩27,222 | ₩27,363 | ₩27,222 | ₩27,274 | +0.19% | 4.7만 |
|---|
| 2026.06.26 | ₩26,940 | ₩27,195 | ₩26,833 | ₩27,182 | +0.90% | 11.1만 |
|---|
| 2026.06.25 | ₩27,651 | ₩27,651 | ₩27,383 | ₩27,436 | -0.78% | 13.5만 |
|---|
| 2026.06.24 | ₩27,799 | ₩27,959 | ₩27,772 | ₩27,866 | +0.24% | 8.3만 |
|---|
| 2026.06.23 | ₩27,973 | ₩28,174 | ₩27,959 | ₩28,031 | +0.21% | 19.9만 |
|---|
| 2026.06.22 | ₩28,590 | ₩28,696 | ₩28,509 | ₩28,567 | -0.08% | 5.9만 |
|---|
| 2026.06.18 | ₩28,563 | ₩28,563 | ₩28,409 | ₩28,482 | -0.28% | 14.4만 |
|---|
| 2026.06.17 | ₩28,965 | ₩29,059 | ₩28,509 | ₩28,509 | -1.57% | 7.6만 |
|---|
| 2026.06.16 | ₩29,139 | ₩29,193 | ₩29,052 | ₩29,113 | -0.09% | 3.7만 |
|---|
| 2026.06.15 | ₩29,622 | ₩29,662 | ₩29,542 | ₩29,609 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩29,300 | ₩29,314 | ₩29,169 | ₩29,274 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩28,643 | ₩29,046 | ₩28,563 | ₩29,032 | +1.36% | 5.9만 |
|---|
| 2026.06.10 | ₩28,979 | ₩29,180 | ₩28,912 | ₩29,046 | +0.23% | 6.7만 |
|---|
| 2026.06.09 | ₩29,180 | ₩29,274 | ₩28,724 | ₩28,992 | -0.64% | 6.8만 |
|---|
| 2026.06.08 | ₩29,059 | ₩29,079 | ₩28,831 | ₩28,885 | -0.60% | 3.7만 |
|---|
| 2026.06.05 | ₩29,528 | ₩29,528 | ₩28,932 | ₩29,059 | -1.59% | 13.1만 |
|---|
| 2026.06.04 | ₩29,904 | ₩30,011 | ₩29,716 | ₩29,810 | -0.31% | 6.2만 |
|---|
| 2026.06.03 | ₩30,092 | ₩30,869 | ₩29,783 | ₩29,904 | -0.62% | 10.1만 |
|---|
| 2026.06.02 | ₩30,548 | ₩30,635 | ₩30,373 | ₩30,413 | -0.44% | 18.1만 |
|---|
| 2026.06.01 | ₩29,542 | ₩29,770 | ₩29,528 | ₩29,649 | +0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩29,421 | ₩29,609 | ₩29,374 | ₩29,483 | +0.21% | 8.6만 |
|---|
| 2026.05.28 | ₩29,287 | ₩29,484 | ₩29,200 | ₩29,448 | +0.55% | 6.4만 |
|---|
| 2026.05.27 | ₩29,582 | ₩29,770 | ₩29,528 | ₩29,676 | +0.32% | 9.2만 |
|---|
| 2026.05.26 | ₩29,998 | ₩30,025 | ₩29,676 | ₩29,904 | -0.31% | 64만 |
|---|
| 2026.05.22 | ₩29,515 | ₩29,783 | ₩29,461 | ₩29,716 | +0.68% | 28만 |
|---|
| 2026.05.21 | ₩29,837 | ₩30,132 | ₩29,730 | ₩30,078 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩30,373 | ₩30,454 | ₩30,172 | ₩30,387 | +0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩30,266 | ₩30,427 | ₩30,253 | ₩30,346 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩30,400 | ₩30,413 | ₩30,206 | ₩30,279 | -0.40% | 6.6만 |
|---|
| 2026.05.15 | ₩30,588 | ₩30,682 | ₩30,360 | ₩30,360 | -0.75% | 41.5만 |
|---|
| 2026.05.14 | ₩31,245 | ₩31,245 | ₩30,977 | ₩31,178 | -0.21% | 19.6만 |
|---|
| 2026.05.13 | ₩31,178 | ₩32,110 | ₩31,158 | ₩32,063 | +2.84% | 26.6만 |
|---|
| 2026.05.12 | ₩31,339 | ₩31,379 | ₩30,990 | ₩31,272 | -0.21% | 17.1만 |
|---|
| 2026.05.11 | ₩31,553 | ₩31,647 | ₩31,513 | ₩31,517 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩31,500 | ₩31,607 | ₩31,298 | ₩31,406 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩31,593 | ₩31,600 | ₩31,285 | ₩31,312 | -0.89% | 7만 |
|---|
| 2026.05.06 | ₩31,030 | ₩31,526 | ₩31,030 | ₩31,459 | +1.38% | 7.6만 |
|---|
| 2026.05.05 | ₩30,829 | ₩30,881 | ₩30,722 | ₩30,722 | -0.35% | 3.4만 |
|---|
| 2026.05.04 | ₩30,843 | ₩30,963 | ₩30,722 | ₩30,762 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩30,883 | ₩31,097 | ₩30,883 | ₩30,910 | +0.09% | 11만 |
|---|
| 2026.04.30 | ₩30,588 | ₩30,926 | ₩30,494 | ₩30,883 | +0.96% | 11만 |
|---|
| 2026.04.29 | ₩30,655 | ₩30,655 | ₩30,480 | ₩30,561 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩30,387 | ₩30,494 | ₩30,387 | ₩30,467 | +0.26% | 48.6만 |
|---|
| 2026.04.27 | ₩30,775 | ₩30,829 | ₩30,722 | ₩30,775 | 0.00% | 8.5만 |
|---|
| 2026.04.24 | ₩30,896 | ₩31,017 | ₩30,802 | ₩30,963 | +0.22% | 7.7만 |
|---|
| 2026.04.23 | ₩30,977 | ₩31,017 | ₩30,588 | ₩30,749 | -0.74% | 8.8만 |
|---|
| 2026.04.22 | ₩31,312 | ₩31,459 | ₩31,238 | ₩31,238 | -0.24% | 24.1만 |
|---|
| 2026.04.21 | ₩31,647 | ₩31,647 | ₩31,218 | ₩31,272 | -1.19% | 5.3만 |
|---|
| 2026.04.20 | ₩31,728 | ₩31,821 | ₩31,607 | ₩31,797 | +0.22% | 7.7만 |
|---|
| 2026.04.17 | ₩31,647 | ₩31,956 | ₩31,647 | ₩31,808 | +0.51% | 7만 |
|---|
| 2026.04.16 | ₩31,500 | ₩31,607 | ₩31,339 | ₩31,392 | -0.34% | 13.5만 |
|---|
| 2026.04.15 | ₩30,977 | ₩31,164 | ₩30,923 | ₩31,134 | +0.51% | 3.8만 |
|---|
| 2026.04.14 | ₩30,883 | ₩31,151 | ₩30,883 | ₩31,130 | +0.80% | 5.6만 |
|---|
| 2026.04.13 | ₩30,454 | ₩30,816 | ₩30,387 | ₩30,816 | +1.19% | 5.4만 |
|---|
| 2026.04.10 | ₩30,789 | ₩30,869 | ₩30,641 | ₩30,708 | -0.26% | 3.8만 |
|---|
| 2026.04.09 | ₩30,494 | ₩30,668 | ₩30,320 | ₩30,621 | +0.42% | 6만 |
|---|
| 2026.04.08 | ₩30,896 | ₩30,923 | ₩30,641 | ₩30,755 | -0.46% | 8.6만 |
|---|
| 2026.04.07 | ₩29,783 | ₩29,864 | ₩29,554 | ₩29,850 | +0.23% | 7.9만 |
|---|
| 2026.04.06 | ₩29,756 | ₩30,065 | ₩29,756 | ₩29,917 | +0.54% | 15만 |
|---|
| 2026.04.02 | ₩29,716 | ₩30,025 | ₩29,622 | ₩29,974 | +0.87% | 8.7만 |
|---|
| 2026.04.01 | ₩30,092 | ₩30,226 | ₩29,984 | ₩30,112 | +0.07% | 5.1만 |
|---|
| 2026.03.31 | ₩29,515 | ₩30,118 | ₩29,515 | ₩30,025 | +1.73% | 6.9만 |
|---|
| 2026.03.30 | ₩29,622 | ₩29,689 | ₩29,435 | ₩29,502 | -0.41% | 6.7만 |
|---|
| 2026.03.27 | ₩29,582 | ₩29,662 | ₩29,428 | ₩29,475 | -0.36% | 9만 |
|---|
| 2026.03.26 | ₩29,649 | ₩29,890 | ₩29,542 | ₩29,582 | -0.23% | 8.4만 |
|---|
| 2026.03.25 | ₩30,333 | ₩30,534 | ₩30,293 | ₩30,427 | +0.31% | 9.5만 |
|---|
| 2026.03.24 | ₩29,756 | ₩29,971 | ₩29,716 | ₩29,877 | +0.41% | 16.1만 |
|---|
| 2026.03.23 | ₩29,837 | ₩30,105 | ₩29,649 | ₩29,797 | -0.13% | 20.8만 |
|---|
| 2026.03.20 | ₩30,092 | ₩30,092 | ₩29,610 | ₩29,622 | -1.56% | 33.1만 |
|---|
| 2026.03.19 | ₩30,212 | ₩30,695 | ₩30,145 | ₩30,534 | +1.07% | 14.1만 |
|---|
| 2026.03.18 | ₩31,151 | ₩31,184 | ₩30,755 | ₩30,775 | -1.21% | 20.2만 |
|---|
| 2026.03.17 | ₩31,593 | ₩31,618 | ₩31,272 | ₩31,298 | -0.93% | 24.8만 |
|---|
| 2026.03.16 | ₩31,392 | ₩31,593 | ₩31,392 | ₩31,593 | +0.64% | 67.7만 |
|---|
| 2026.03.13 | ₩31,218 | ₩31,366 | ₩30,977 | ₩31,071 | -0.47% | 7.1만 |
|---|
| 2026.03.12 | ₩31,164 | ₩31,205 | ₩30,923 | ₩30,963 | -0.65% | 11.1만 |
|---|
| 2026.03.11 | ₩31,379 | ₩31,392 | ₩31,178 | ₩31,245 | -0.43% | 6.1만 |
|---|
| 2026.03.10 | ₩31,325 | ₩31,821 | ₩31,218 | ₩31,459 | +0.43% | 9.3만 |
|---|
| 2026.03.09 | ₩30,561 | ₩31,024 | ₩30,387 | ₩31,003 | +1.45% | 10.5만 |
|---|
| 2026.03.06 | ₩30,360 | ₩30,668 | ₩30,293 | ₩30,494 | +0.44% | 23.4만 |
|---|
| 2026.03.05 | ₩30,279 | ₩30,425 | ₩30,078 | ₩30,293 | +0.04% | 25.6만 |
|---|
| 2026.03.04 | ₩30,668 | ₩30,789 | ₩30,507 | ₩30,682 | +0.04% | 16.9만 |
|---|
| 2026.03.03 | ₩30,601 | ₩30,708 | ₩30,078 | ₩30,628 | +0.09% | 30.4만 |
|---|
| 2026.03.02 | ₩31,191 | ₩31,600 | ₩31,151 | ₩31,473 | +0.90% | 10.4만 |
|---|
| 2026.02.27 | ₩31,848 | ₩31,929 | ₩31,754 | ₩31,781 | -0.21% | 13만 |
|---|
| 2026.02.26 | ₩31,875 | ₩31,889 | ₩31,634 | ₩31,862 | -0.04% | 20.6만 |
|---|
| 2026.02.25 | ₩32,479 | ₩32,519 | ₩32,264 | ₩32,499 | +0.06% | 6.1만 |
|---|
| 2026.02.24 | ₩32,210 | ₩32,465 | ₩32,184 | ₩32,398 | +0.58% | 8.5만 |
|---|
| 2026.02.23 | ₩32,800 | ₩32,866 | ₩32,492 | ₩32,546 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩32,009 | ₩32,639 | ₩31,929 | ₩32,639 | +1.97% | 20.2만 |
|---|
| 2026.02.19 | ₩32,492 | ₩32,519 | ₩32,342 | ₩32,487 | -0.02% | 6.1만 |
|---|
| 2026.02.18 | ₩32,653 | ₩32,733 | ₩32,546 | ₩32,639 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩32,277 | ₩32,546 | ₩32,197 | ₩32,479 | +0.62% | 10.1만 |
|---|
| 2026.02.13 | ₩32,130 | ₩32,371 | ₩32,049 | ₩32,304 | +0.54% | 13.4만 |
|---|
| 2026.02.12 | ₩32,841 | ₩32,841 | ₩32,257 | ₩32,344 | -1.51% | 26만 |
|---|
| 2026.02.11 | ₩32,841 | ₩33,055 | ₩32,693 | ₩33,028 | +0.57% | 7.8만 |
|---|
| 2026.02.10 | ₩32,975 | ₩33,189 | ₩32,849 | ₩33,082 | +0.33% | 6.9만 |
|---|
| 2026.02.09 | ₩32,787 | ₩33,069 | ₩32,774 | ₩32,975 | +0.57% | 6.9만 |
|---|
| 2026.02.06 | ₩32,438 | ₩32,827 | ₩32,438 | ₩32,827 | +1.20% | 10.5만 |
|---|
| 2026.02.05 | ₩32,371 | ₩32,438 | ₩31,969 | ₩32,023 | -1.08% | 14.1만 |
|---|
| 2026.02.04 | ₩32,452 | ₩32,485 | ₩31,956 | ₩32,123 | -1.01% | 27.1만 |
|---|
| 2026.02.03 | ₩32,532 | ₩32,676 | ₩32,224 | ₩32,452 | -0.25% | 15.7만 |
|---|
| 2026.02.02 | ₩32,760 | ₩32,854 | ₩32,639 | ₩32,747 | -0.04% | 9.8만 |
|---|
| 2026.01.30 | ₩33,525 | ₩33,592 | ₩32,908 | ₩33,116 | -1.22% | 11.8만 |
|---|
| 2026.01.29 | ₩34,168 | ₩34,305 | ₩33,592 | ₩34,001 | -0.49% | 12.6만 |
|---|
| 2026.01.28 | ₩33,994 | ₩33,994 | ₩33,685 | ₩33,821 | -0.51% | 13.1만 |
|---|
| 2026.01.27 | ₩33,551 | ₩33,597 | ₩33,444 | ₩33,592 | +0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩33,189 | ₩33,377 | ₩33,136 | ₩33,310 | +0.36% | 13.6만 |
|---|
| 2026.01.23 | ₩33,216 | ₩33,323 | ₩33,095 | ₩33,323 | +0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩33,364 | ₩33,518 | ₩33,337 | ₩33,337 | -0.08% | 9.5만 |
|---|
| 2026.01.21 | ₩33,149 | ₩33,283 | ₩32,921 | ₩33,189 | +0.12% | 7.4만 |
|---|
| 2026.01.20 | ₩32,854 | ₩33,015 | ₩32,680 | ₩32,747 | -0.33% | 13.5만 |
|---|
| 2026.01.16 | ₩33,283 | ₩33,283 | ₩32,921 | ₩33,095 | -0.56% | 11.8만 |
|---|
| 2026.01.15 | ₩33,605 | ₩33,779 | ₩33,350 | ₩33,659 | +0.16% | 8.2만 |
|---|
| 2026.01.14 | ₩33,551 | ₩33,645 | ₩33,484 | ₩33,605 | +0.16% | 9.9만 |
|---|
| 2026.01.13 | ₩33,752 | ₩33,786 | ₩33,525 | ₩33,659 | -0.28% | 16.1만 |
|---|
| 2026.01.12 | ₩33,431 | ₩34,088 | ₩33,393 | ₩34,088 | +1.97% | 14.9만 |
|---|
| 2026.01.09 | ₩33,042 | ₩33,042 | ₩32,787 | ₩33,015 | -0.08% | 62.6만 |
|---|
| 2026.01.08 | ₩32,720 | ₩33,095 | ₩32,626 | ₩33,095 | +1.15% | 10.2만 |
|---|
| 2026.01.07 | ₩33,082 | ₩33,082 | ₩32,916 | ₩32,961 | -0.36% | 5.2만 |
|---|
| 2026.01.06 | ₩33,297 | ₩33,538 | ₩33,270 | ₩33,377 | +0.24% | 34.1만 |
|---|
| 2026.01.05 | ₩32,854 | ₩33,256 | ₩32,720 | ₩33,243 | +1.18% | 9.7만 |
|---|
| 2026.01.02 | ₩32,827 | ₩33,069 | ₩32,733 | ₩33,069 | +0.74% | 7.7만 |
|---|
| 2025.12.31 | ₩32,036 | ₩32,036 | ₩31,875 | ₩31,915 | -0.38% | 3.9만 |
|---|
| 2025.12.30 | ₩32,224 | ₩32,251 | ₩32,130 | ₩32,197 | -0.08% | 38.4만 |
|---|
| 2025.12.29 | ₩31,969 | ₩32,429 | ₩31,862 | ₩32,063 | +0.29% | 9.5만 |
|---|
| 2025.12.26 | ₩32,411 | ₩32,613 | ₩32,358 | ₩32,559 | +0.46% | 9만 |
|---|
| 2025.12.24 | ₩32,237 | ₩32,303 | ₩32,237 | ₩32,253 | +0.05% | 1.9만 |
|---|
| 2025.12.23 | ₩32,157 | ₩32,251 | ₩32,023 | ₩32,197 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩32,237 | ₩32,383 | ₩32,184 | ₩32,281 | +0.14% | 5만 |
|---|
| 2025.12.19 | ₩32,130 | ₩32,277 | ₩32,116 | ₩32,130 | 0.00% | 3만 |
|---|
| 2025.12.18 | ₩32,371 | ₩32,491 | ₩32,277 | ₩32,277 | -0.29% | 10.6만 |
|---|
| 2025.12.17 | ₩32,425 | ₩32,465 | ₩32,049 | ₩32,053 | -1.15% | 7.1만 |
|---|
| 2025.12.16 | ₩32,103 | ₩32,170 | ₩31,942 | ₩32,170 | +0.21% | 6.1만 |
|---|
| 2025.12.15 | ₩32,599 | ₩32,639 | ₩32,371 | ₩32,371 | -0.70% | 8.4만 |
|---|
| 2025.12.12 | ₩33,015 | ₩33,082 | ₩32,613 | ₩32,707 | -0.93% | 4.4만 |
|---|
| 2025.12.11 | ₩32,626 | ₩32,774 | ₩32,505 | ₩32,733 | +0.33% | 6.2만 |
|---|
| 2025.12.10 | ₩32,774 | ₩32,948 | ₩32,673 | ₩32,867 | +0.29% | 4.9만 |
|---|
| 2025.12.09 | ₩32,626 | ₩32,653 | ₩32,465 | ₩32,639 | +0.04% | 14.4만 |
|---|
| 2025.12.08 | ₩33,069 | ₩33,069 | ₩32,908 | ₩33,038 | -0.09% | 10.5만 |
|---|
| 2025.12.05 | ₩33,229 | ₩33,310 | ₩33,160 | ₩33,283 | +0.16% | 218.5만 |
|---|
| 2025.12.04 | ₩32,934 | ₩32,934 | ₩32,733 | ₩32,733 | -0.61% | 29.9만 |
|---|
| 2025.12.03 | ₩32,720 | ₩32,894 | ₩32,720 | ₩32,814 | +0.29% | 3.3만 |
|---|
| 2025.12.02 | ₩33,002 | ₩33,082 | ₩32,881 | ₩33,082 | +0.24% | 3.7만 |
|---|
| 2025.12.01 | ₩33,109 | ₩33,294 | ₩33,082 | ₩33,176 | +0.20% | 5만 |
|---|
| 2025.11.28 | ₩32,961 | ₩33,121 | ₩32,961 | ₩33,055 | +0.28% | 1.8만 |
|---|
| 2025.11.26 | ₩32,975 | ₩33,107 | ₩32,707 | ₩32,908 | -0.20% | 6.6만 |
|---|
| 2025.11.25 | ₩33,136 | ₩33,162 | ₩32,934 | ₩33,035 | -0.30% | 4.4만 |
|---|
| 2025.11.24 | ₩32,666 | ₩32,894 | ₩32,666 | ₩32,874 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩32,090 | ₩32,465 | ₩31,915 | ₩32,385 | +0.92% | 12만 |
|---|
| 2025.11.20 | ₩33,082 | ₩33,129 | ₩32,371 | ₩32,425 | -1.99% | 9.6만 |
|---|
| 2025.11.19 | ₩33,042 | ₩33,095 | ₩32,814 | ₩32,975 | -0.20% | 8.8만 |
|---|
| 2025.11.18 | ₩33,122 | ₩33,323 | ₩33,015 | ₩33,162 | +0.12% | 4.6만 |
|---|
| 2025.11.17 | ₩33,484 | ₩33,699 | ₩33,310 | ₩33,404 | -0.24% | 8.9만 |
|---|
| 2025.11.14 | ₩33,752 | ₩34,074 | ₩33,551 | ₩33,726 | -0.08% | 9만 |
|---|
| 2025.11.13 | ₩34,731 | ₩34,731 | ₩34,034 | ₩34,168 | -1.62% | 6.6만 |
|---|
| 2025.11.12 | ₩34,342 | ₩34,342 | ₩34,155 | ₩34,222 | -0.35% | 5.2만 |
|---|
| 2025.11.11 | ₩34,356 | ₩34,407 | ₩34,208 | ₩34,249 | -0.31% | 6.4만 |
|---|
| 2025.11.10 | ₩34,262 | ₩34,403 | ₩34,128 | ₩34,369 | +0.31% | 5.6만 |
|---|
| 2025.11.07 | ₩33,578 | ₩33,833 | ₩33,404 | ₩33,833 | +0.76% | 5.3만 |
|---|
| 2025.11.06 | ₩34,047 | ₩34,182 | ₩33,840 | ₩34,007 | -0.12% | 3.9만 |
|---|
| 2025.11.05 | ₩33,498 | ₩33,726 | ₩33,457 | ₩33,726 | +0.68% | 7.7만 |
|---|
| 2025.11.04 | ₩33,350 | ₩33,567 | ₩33,270 | ₩33,404 | +0.16% | 25.7만 |
|---|
| 2025.11.03 | ₩33,779 | ₩33,860 | ₩33,618 | ₩33,860 | +0.24% | 17.2만 |
|---|
| 2025.10.31 | ₩33,618 | ₩33,806 | ₩33,525 | ₩33,726 | +0.32% | 6만 |
|---|
| 2025.10.30 | ₩34,101 | ₩34,302 | ₩34,021 | ₩34,262 | +0.47% | 8.5만 |
|---|
| 2025.10.29 | ₩34,772 | ₩34,839 | ₩34,463 | ₩34,651 | -0.35% | 23.3만 |
|---|
| 2025.10.28 | ₩34,342 | ₩34,705 | ₩34,262 | ₩34,705 | +1.05% | 32.2만 |
|---|
| 2025.10.27 | ₩34,731 | ₩34,745 | ₩34,638 | ₩34,718 | -0.04% | 8.9만 |
|---|
| 2025.10.24 | ₩34,195 | ₩34,249 | ₩34,101 | ₩34,115 | -0.24% | 5.9만 |
|---|
| 2025.10.23 | ₩33,779 | ₩34,088 | ₩33,712 | ₩33,954 | +0.52% | 14.5만 |
|---|
| 2025.10.22 | ₩33,404 | ₩33,612 | ₩33,189 | ₩33,498 | +0.28% | 7.9만 |
|---|
| 2025.10.21 | ₩33,766 | ₩33,833 | ₩33,525 | ₩33,551 | -0.64% | 23.8만 |
|---|
| 2025.10.20 | ₩33,538 | ₩33,994 | ₩33,457 | ₩33,820 | +0.84% | 24.3만 |
|---|
| 2025.10.17 | ₩33,136 | ₩33,672 | ₩33,095 | ₩33,632 | +1.50% | 6.9만 |
|---|
| 2025.10.16 | ₩33,739 | ₩33,872 | ₩33,592 | ₩33,661 | -0.23% | 9.4만 |
|---|
| 2025.10.15 | ₩33,618 | ₩33,739 | ₩33,404 | ₩33,527 | -0.27% | 7.7만 |
|---|
| 2025.10.14 | ₩33,015 | ₩33,431 | ₩32,881 | ₩33,162 | +0.45% | 52.4만 |
|---|
| 2025.10.13 | ₩33,752 | ₩33,817 | ₩33,551 | ₩33,578 | -0.52% | 15.3만 |
|---|
| 2025.10.10 | ₩34,182 | ₩34,430 | ₩32,432 | ₩32,639 | -4.51% | 46.8만 |
|---|