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 | ₩27,591 | ₩27,859 | ₩27,591 | ₩27,819 | +0.83% | 5.6만 |
| 2026.10.08 | ₩27,243 | ₩27,275 | ₩27,042 | ₩27,189 | -0.20% | 10.4만 |
| 2026.10.07 | ₩27,350 | ₩27,403 | ₩27,303 | ₩27,386 | +0.13% | 4.1만 |
| 2026.10.06 | ₩27,658 | ₩27,712 | ₩27,537 | ₩27,671 | +0.05% | 5.2만 |
| 2026.10.05 | ₩27,417 | ₩27,738 | ₩27,414 | ₩27,738 | +1.17% | 15만 |
| 2026.10.02 | ₩27,283 | ₩27,323 | ₩27,068 | ₩27,149 | -0.49% | 5.6만 |
| 2026.10.01 | ₩27,846 | ₩27,859 | ₩27,524 | ₩27,634 | -0.76% | 4.2만 |
| 2026.09.30 | ₩27,886 | ₩27,886 | ₩27,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,712 |
| -0.62% |
| 5.4만 |
| 2026.09.29 | ₩27,658 | ₩27,658 | ₩27,470 | ₩27,604 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩27,846 | ₩27,886 | ₩27,779 | ₩27,819 | -0.10% | 4.2만 |
|---|
| 2026.09.25 | ₩27,913 | ₩27,926 | ₩27,805 | ₩27,846 | -0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩28,114 | ₩28,147 | ₩27,899 | ₩27,986 | -0.45% | 4.4만 |
|---|
| 2026.09.23 | ₩28,315 | ₩28,349 | ₩28,127 | ₩28,154 | -0.57% | 5.4만 |
|---|
| 2026.09.22 | ₩28,824 | ₩28,851 | ₩28,616 | ₩28,710 | -0.40% | 3.3만 |
|---|
| 2026.09.21 | ₩28,542 | ₩28,623 | ₩28,395 | ₩28,583 | +0.14% | 7.3만 |
|---|
| 2026.09.18 | ₩28,047 | ₩28,140 | ₩28,033 | ₩28,127 | +0.29% | 5.4만 |
|---|
| 2026.09.17 | ₩27,953 | ₩27,980 | ₩27,886 | ₩27,886 | -0.24% | 6.5만 |
|---|
| 2026.09.16 | ₩27,966 | ₩27,966 | ₩27,658 | ₩27,752 | -0.77% | 5.8만 |
|---|
| 2026.09.15 | ₩28,140 | ₩28,154 | ₩27,993 | ₩28,020 | -0.43% | 5.4만 |
|---|
| 2026.09.14 | ₩28,140 | ₩28,402 | ₩28,140 | ₩28,301 | +0.57% | 4.6만 |
|---|
| 2026.09.11 | ₩28,181 | ₩28,221 | ₩28,073 | ₩28,100 | -0.29% | 6.1만 |
|---|
| 2026.09.10 | ₩28,194 | ₩28,261 | ₩28,047 | ₩28,060 | -0.48% | 5.2만 |
|---|
| 2026.09.09 | ₩28,556 | ₩28,583 | ₩28,315 | ₩28,315 | -0.84% | 20.8만 |
|---|
| 2026.09.08 | ₩28,810 | ₩28,810 | ₩28,596 | ₩28,612 | -0.69% | 6만 |
|---|
| 2026.09.04 | ₩28,971 | ₩29,159 | ₩28,971 | ₩29,132 | +0.56% | 5.8만 |
|---|
| 2026.09.03 | ₩28,810 | ₩28,982 | ₩28,717 | ₩28,944 | +0.47% | 65.8만 |
|---|
| 2026.09.02 | ₩28,958 | ₩29,052 | ₩28,931 | ₩28,958 | 0.00% | 11.5만 |
|---|
| 2026.09.01 | ₩28,944 | ₩29,119 | ₩28,904 | ₩28,922 | -0.08% | 2.7만 |
|---|
| 2026.08.31 | ₩29,306 | ₩29,320 | ₩29,038 | ₩29,038 | -0.91% | 3.1만 |
|---|
| 2026.08.28 | ₩29,320 | ₩29,403 | ₩29,212 | ₩29,346 | +0.09% | 37.4만 |
|---|
| 2026.08.27 | ₩29,212 | ₩29,224 | ₩29,099 | ₩29,172 | -0.14% | 9.1만 |
|---|
| 2026.08.26 | ₩29,266 | ₩29,360 | ₩29,186 | ₩29,186 | -0.27% | 4.2만 |
|---|
| 2026.08.25 | ₩29,038 | ₩29,226 | ₩29,038 | ₩29,186 | +0.51% | 3.3만 |
|---|
| 2026.08.24 | ₩29,092 | ₩29,159 | ₩29,052 | ₩29,132 | +0.14% | 7.4만 |
|---|
| 2026.08.21 | ₩29,614 | ₩29,614 | ₩29,480 | ₩29,480 | -0.45% | 4.1만 |
|---|
| 2026.08.20 | ₩29,226 | ₩29,400 | ₩29,179 | ₩29,373 | +0.50% | 4.2만 |
|---|
| 2026.08.19 | ₩29,346 | ₩29,427 | ₩29,320 | ₩29,361 | +0.05% | 3.3만 |
|---|
| 2026.08.18 | ₩29,306 | ₩29,373 | ₩29,132 | ₩29,159 | -0.50% | 4.6만 |
|---|
| 2026.08.17 | ₩29,293 | ₩29,301 | ₩29,212 | ₩29,212 | -0.27% | 2.8만 |
|---|
| 2026.08.14 | ₩28,985 | ₩29,073 | ₩28,931 | ₩29,011 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩29,159 | ₩29,166 | ₩28,864 | ₩28,864 | -1.01% | 5.1만 |
|---|
| 2026.08.12 | ₩29,454 | ₩29,454 | ₩29,313 | ₩29,360 | -0.32% | 2.6만 |
|---|
| 2026.08.11 | ₩29,695 | ₩29,695 | ₩29,547 | ₩29,547 | -0.50% | 3.5만 |
|---|
| 2026.08.10 | ₩29,990 | ₩30,217 | ₩29,956 | ₩30,217 | +0.76% | 4.8만 |
|---|
| 2026.08.07 | ₩29,949 | ₩30,043 | ₩29,896 | ₩29,990 | +0.13% | 4만 |
|---|
| 2026.08.06 | ₩29,655 | ₩29,722 | ₩29,534 | ₩29,708 | +0.18% | 3만 |
|---|
| 2026.08.05 | ₩29,976 | ₩30,010 | ₩29,715 | ₩29,762 | -0.72% | 3.2만 |
|---|
| 2026.08.04 | ₩29,521 | ₩29,836 | ₩29,521 | ₩29,775 | +0.86% | 13.2만 |
|---|
| 2026.08.03 | ₩29,681 | ₩29,789 | ₩29,655 | ₩29,695 | +0.05% | 4.8만 |
|---|
| 2026.07.31 | ₩29,494 | ₩29,722 | ₩29,427 | ₩29,722 | +0.77% | 3.7만 |
|---|
| 2026.07.30 | ₩29,373 | ₩29,574 | ₩29,253 | ₩29,574 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩29,092 | ₩29,588 | ₩29,092 | ₩29,253 | +0.55% | 7.6만 |
|---|
| 2026.07.28 | ₩28,810 | ₩29,025 | ₩28,764 | ₩28,971 | +0.56% | 13.5만 |
|---|
| 2026.07.27 | ₩28,743 | ₩28,944 | ₩28,703 | ₩28,904 | +0.56% | 8.2만 |
|---|
| 2026.07.24 | ₩28,368 | ₩28,529 | ₩28,328 | ₩28,449 | +0.28% | 5만 |
|---|
| 2026.07.23 | ₩28,676 | ₩28,770 | ₩28,449 | ₩28,542 | -0.47% | 3.5만 |
|---|
| 2026.07.22 | ₩28,797 | ₩28,797 | ₩28,623 | ₩28,646 | -0.53% | 4.8만 |
|---|
| 2026.07.21 | ₩28,851 | ₩28,998 | ₩28,703 | ₩28,985 | +0.46% | 114.3만 |
|---|
| 2026.07.20 | ₩28,757 | ₩28,985 | ₩28,730 | ₩28,730 | -0.09% | 13.9만 |
|---|
| 2026.07.17 | ₩28,073 | ₩28,194 | ₩28,013 | ₩28,170 | +0.34% | 15.6만 |
|---|
| 2026.07.16 | ₩29,038 | ₩29,105 | ₩28,891 | ₩28,894 | -0.50% | 5.4만 |
|---|
| 2026.07.15 | ₩28,730 | ₩29,025 | ₩28,730 | ₩28,971 | +0.84% | 5.9만 |
|---|
| 2026.07.14 | ₩28,475 | ₩28,475 | ₩28,341 | ₩28,368 | -0.38% | 4.1만 |
|---|
| 2026.07.13 | ₩28,140 | ₩28,221 | ₩27,980 | ₩27,982 | -0.56% | 9.2만 |
|---|
| 2026.07.10 | ₩28,355 | ₩28,489 | ₩28,328 | ₩28,368 | +0.05% | 19.5만 |
|---|
| 2026.07.09 | ₩28,234 | ₩28,408 | ₩28,221 | ₩28,402 | +0.59% | 68.1만 |
|---|
| 2026.07.08 | ₩28,248 | ₩28,489 | ₩28,248 | ₩28,315 | +0.24% | 70.6만 |
|---|
| 2026.07.07 | ₩27,832 | ₩27,980 | ₩27,687 | ₩27,792 | -0.14% | 5.1만 |
|---|
| 2026.07.06 | ₩27,752 | ₩27,939 | ₩27,685 | ₩27,939 | +0.68% | 30.5만 |
|---|
| 2026.07.02 | ₩27,457 | ₩27,551 | ₩27,164 | ₩27,352 | -0.38% | 29.2만 |
|---|
| 2026.07.01 | ₩27,149 | ₩27,846 | ₩27,149 | ₩27,662 | +1.89% | 6.4만 |
|---|
| 2026.06.30 | ₩27,350 | ₩27,470 | ₩27,263 | ₩27,354 | +0.01% | 4.1만 |
|---|
| 2026.06.29 | ₩27,202 | ₩27,343 | ₩27,202 | ₩27,255 | +0.19% | 4.7만 |
|---|
| 2026.06.26 | ₩26,921 | ₩27,176 | ₩26,814 | ₩27,162 | +0.90% | 11.1만 |
|---|
| 2026.06.25 | ₩27,631 | ₩27,631 | ₩27,363 | ₩27,417 | -0.78% | 13.5만 |
|---|
| 2026.06.24 | ₩27,779 | ₩27,939 | ₩27,752 | ₩27,846 | +0.24% | 8.3만 |
|---|
| 2026.06.23 | ₩27,953 | ₩28,154 | ₩27,939 | ₩28,010 | +0.21% | 19.9만 |
|---|
| 2026.06.22 | ₩28,569 | ₩28,675 | ₩28,489 | ₩28,546 | -0.08% | 5.9만 |
|---|
| 2026.06.18 | ₩28,542 | ₩28,542 | ₩28,388 | ₩28,462 | -0.28% | 14.4만 |
|---|
| 2026.06.17 | ₩28,944 | ₩29,038 | ₩28,489 | ₩28,489 | -1.57% | 7.6만 |
|---|
| 2026.06.16 | ₩29,119 | ₩29,172 | ₩29,032 | ₩29,092 | -0.09% | 3.7만 |
|---|
| 2026.06.15 | ₩29,601 | ₩29,641 | ₩29,521 | ₩29,588 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩29,279 | ₩29,293 | ₩29,148 | ₩29,253 | -0.09% | 2.3만 |
|---|
| 2026.06.11 | ₩28,623 | ₩29,025 | ₩28,542 | ₩29,011 | +1.36% | 5.9만 |
|---|
| 2026.06.10 | ₩28,958 | ₩29,159 | ₩28,891 | ₩29,025 | +0.23% | 6.7만 |
|---|
| 2026.06.09 | ₩29,159 | ₩29,253 | ₩28,703 | ₩28,971 | -0.64% | 6.8만 |
|---|
| 2026.06.08 | ₩29,038 | ₩29,058 | ₩28,810 | ₩28,864 | -0.60% | 3.7만 |
|---|
| 2026.06.05 | ₩29,507 | ₩29,507 | ₩28,911 | ₩29,038 | -1.59% | 13.1만 |
|---|
| 2026.06.04 | ₩29,882 | ₩29,990 | ₩29,695 | ₩29,789 | -0.31% | 6.2만 |
|---|
| 2026.06.03 | ₩30,070 | ₩30,847 | ₩29,762 | ₩29,882 | -0.62% | 10.1만 |
|---|
| 2026.06.02 | ₩30,526 | ₩30,613 | ₩30,351 | ₩30,392 | -0.44% | 18.1만 |
|---|
| 2026.06.01 | ₩29,521 | ₩29,748 | ₩29,507 | ₩29,628 | +0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩29,400 | ₩29,588 | ₩29,353 | ₩29,462 | +0.21% | 8.6만 |
|---|
| 2026.05.28 | ₩29,266 | ₩29,463 | ₩29,179 | ₩29,427 | +0.55% | 6.4만 |
|---|
| 2026.05.27 | ₩29,561 | ₩29,748 | ₩29,507 | ₩29,655 | +0.32% | 9.2만 |
|---|
| 2026.05.26 | ₩29,976 | ₩30,003 | ₩29,655 | ₩29,882 | -0.31% | 64만 |
|---|
| 2026.05.22 | ₩29,494 | ₩29,762 | ₩29,440 | ₩29,695 | +0.68% | 28만 |
|---|
| 2026.05.21 | ₩29,815 | ₩30,110 | ₩29,708 | ₩30,057 | +0.81% | 7.1만 |
|---|
| 2026.05.20 | ₩30,351 | ₩30,432 | ₩30,150 | ₩30,365 | +0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩30,244 | ₩30,405 | ₩30,231 | ₩30,325 | +0.27% | 4.1만 |
|---|
| 2026.05.18 | ₩30,378 | ₩30,392 | ₩30,184 | ₩30,258 | -0.40% | 6.6만 |
|---|
| 2026.05.15 | ₩30,566 | ₩30,660 | ₩30,338 | ₩30,338 | -0.75% | 41.5만 |
|---|
| 2026.05.14 | ₩31,222 | ₩31,222 | ₩30,954 | ₩31,155 | -0.21% | 19.6만 |
|---|
| 2026.05.13 | ₩31,155 | ₩32,087 | ₩31,135 | ₩32,040 | +2.84% | 26.6만 |
|---|
| 2026.05.12 | ₩31,316 | ₩31,356 | ₩30,968 | ₩31,249 | -0.21% | 17.1만 |
|---|
| 2026.05.11 | ₩31,531 | ₩31,624 | ₩31,490 | ₩31,494 | -0.11% | 5.3만 |
|---|
| 2026.05.08 | ₩31,477 | ₩31,584 | ₩31,276 | ₩31,383 | -0.30% | 7.3만 |
|---|
| 2026.05.07 | ₩31,571 | ₩31,578 | ₩31,263 | ₩31,289 | -0.89% | 7만 |
|---|
| 2026.05.06 | ₩31,008 | ₩31,504 | ₩31,008 | ₩31,437 | +1.38% | 7.6만 |
|---|
| 2026.05.05 | ₩30,807 | ₩30,859 | ₩30,700 | ₩30,700 | -0.35% | 3.4만 |
|---|
| 2026.05.04 | ₩30,820 | ₩30,941 | ₩30,700 | ₩30,740 | -0.26% | 7.4만 |
|---|
| 2026.05.01 | ₩30,861 | ₩31,075 | ₩30,861 | ₩30,887 | +0.09% | 11만 |
|---|
| 2026.04.30 | ₩30,566 | ₩30,904 | ₩30,472 | ₩30,861 | +0.96% | 11만 |
|---|
| 2026.04.29 | ₩30,633 | ₩30,633 | ₩30,459 | ₩30,539 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩30,365 | ₩30,472 | ₩30,365 | ₩30,445 | +0.26% | 48.6만 |
|---|
| 2026.04.27 | ₩30,753 | ₩30,807 | ₩30,700 | ₩30,753 | 0.00% | 8.5만 |
|---|
| 2026.04.24 | ₩30,874 | ₩30,995 | ₩30,780 | ₩30,941 | +0.22% | 7.7만 |
|---|
| 2026.04.23 | ₩30,954 | ₩30,995 | ₩30,566 | ₩30,727 | -0.74% | 8.8만 |
|---|
| 2026.04.22 | ₩31,289 | ₩31,437 | ₩31,216 | ₩31,216 | -0.24% | 24.1만 |
|---|
| 2026.04.21 | ₩31,624 | ₩31,624 | ₩31,196 | ₩31,249 | -1.19% | 5.3만 |
|---|
| 2026.04.20 | ₩31,705 | ₩31,799 | ₩31,584 | ₩31,775 | +0.22% | 7.7만 |
|---|
| 2026.04.17 | ₩31,624 | ₩31,933 | ₩31,624 | ₩31,785 | +0.51% | 7만 |
|---|
| 2026.04.16 | ₩31,477 | ₩31,584 | ₩31,316 | ₩31,370 | -0.34% | 13.5만 |
|---|
| 2026.04.15 | ₩30,954 | ₩31,142 | ₩30,901 | ₩31,111 | +0.51% | 3.8만 |
|---|
| 2026.04.14 | ₩30,861 | ₩31,129 | ₩30,861 | ₩31,107 | +0.80% | 5.6만 |
|---|
| 2026.04.13 | ₩30,432 | ₩30,794 | ₩30,365 | ₩30,794 | +1.19% | 5.4만 |
|---|
| 2026.04.10 | ₩30,767 | ₩30,847 | ₩30,619 | ₩30,686 | -0.26% | 3.8만 |
|---|
| 2026.04.09 | ₩30,472 | ₩30,646 | ₩30,298 | ₩30,599 | +0.42% | 6만 |
|---|
| 2026.04.08 | ₩30,874 | ₩30,901 | ₩30,619 | ₩30,733 | -0.46% | 8.6만 |
|---|
| 2026.04.07 | ₩29,762 | ₩29,842 | ₩29,533 | ₩29,829 | +0.23% | 7.9만 |
|---|
| 2026.04.06 | ₩29,735 | ₩30,043 | ₩29,735 | ₩29,896 | +0.54% | 15만 |
|---|
| 2026.04.02 | ₩29,695 | ₩30,003 | ₩29,601 | ₩29,952 | +0.87% | 8.7만 |
|---|
| 2026.04.01 | ₩30,070 | ₩30,204 | ₩29,963 | ₩30,090 | +0.07% | 5.1만 |
|---|
| 2026.03.31 | ₩29,494 | ₩30,097 | ₩29,494 | ₩30,003 | +1.73% | 6.9만 |
|---|
| 2026.03.30 | ₩29,601 | ₩29,668 | ₩29,413 | ₩29,480 | -0.41% | 6.7만 |
|---|
| 2026.03.27 | ₩29,561 | ₩29,641 | ₩29,407 | ₩29,454 | -0.36% | 9만 |
|---|
| 2026.03.26 | ₩29,628 | ₩29,869 | ₩29,521 | ₩29,561 | -0.23% | 8.4만 |
|---|
| 2026.03.25 | ₩30,311 | ₩30,512 | ₩30,271 | ₩30,405 | +0.31% | 9.5만 |
|---|
| 2026.03.24 | ₩29,735 | ₩29,949 | ₩29,695 | ₩29,856 | +0.41% | 16.1만 |
|---|
| 2026.03.23 | ₩29,815 | ₩30,083 | ₩29,628 | ₩29,775 | -0.13% | 20.8만 |
|---|
| 2026.03.20 | ₩30,070 | ₩30,070 | ₩29,589 | ₩29,601 | -1.56% | 33.1만 |
|---|
| 2026.03.19 | ₩30,191 | ₩30,673 | ₩30,124 | ₩30,512 | +1.07% | 14.1만 |
|---|
| 2026.03.18 | ₩31,129 | ₩31,162 | ₩30,733 | ₩30,753 | -1.21% | 20.2만 |
|---|
| 2026.03.17 | ₩31,571 | ₩31,595 | ₩31,249 | ₩31,276 | -0.93% | 24.8만 |
|---|
| 2026.03.16 | ₩31,370 | ₩31,571 | ₩31,370 | ₩31,571 | +0.64% | 67.7만 |
|---|
| 2026.03.13 | ₩31,196 | ₩31,343 | ₩30,954 | ₩31,048 | -0.47% | 7.1만 |
|---|
| 2026.03.12 | ₩31,142 | ₩31,182 | ₩30,901 | ₩30,941 | -0.65% | 11.1만 |
|---|
| 2026.03.11 | ₩31,356 | ₩31,370 | ₩31,155 | ₩31,222 | -0.43% | 6.1만 |
|---|
| 2026.03.10 | ₩31,303 | ₩31,799 | ₩31,196 | ₩31,437 | +0.43% | 9.3만 |
|---|
| 2026.03.09 | ₩30,539 | ₩31,001 | ₩30,365 | ₩30,981 | +1.45% | 10.5만 |
|---|
| 2026.03.06 | ₩30,338 | ₩30,646 | ₩30,271 | ₩30,472 | +0.44% | 23.4만 |
|---|
| 2026.03.05 | ₩30,258 | ₩30,404 | ₩30,057 | ₩30,271 | +0.04% | 25.6만 |
|---|
| 2026.03.04 | ₩30,646 | ₩30,767 | ₩30,485 | ₩30,660 | +0.04% | 16.9만 |
|---|
| 2026.03.03 | ₩30,579 | ₩30,686 | ₩30,057 | ₩30,606 | +0.09% | 30.4만 |
|---|
| 2026.03.02 | ₩31,169 | ₩31,578 | ₩31,129 | ₩31,450 | +0.90% | 10.4만 |
|---|
| 2026.02.27 | ₩31,825 | ₩31,906 | ₩31,732 | ₩31,758 | -0.21% | 13만 |
|---|
| 2026.02.26 | ₩31,852 | ₩31,866 | ₩31,611 | ₩31,839 | -0.04% | 20.6만 |
|---|
| 2026.02.25 | ₩32,455 | ₩32,495 | ₩32,241 | ₩32,475 | +0.06% | 6.1만 |
|---|
| 2026.02.24 | ₩32,187 | ₩32,442 | ₩32,160 | ₩32,375 | +0.58% | 8.5만 |
|---|
| 2026.02.23 | ₩32,777 | ₩32,843 | ₩32,469 | ₩32,522 | -0.78% | 9.5만 |
|---|
| 2026.02.20 | ₩31,986 | ₩32,616 | ₩31,906 | ₩32,616 | +1.97% | 20.2만 |
|---|
| 2026.02.19 | ₩32,469 | ₩32,495 | ₩32,319 | ₩32,463 | -0.02% | 6.1만 |
|---|
| 2026.02.18 | ₩32,629 | ₩32,710 | ₩32,522 | ₩32,616 | -0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩32,254 | ₩32,522 | ₩32,174 | ₩32,455 | +0.62% | 10.1만 |
|---|
| 2026.02.13 | ₩32,107 | ₩32,348 | ₩32,026 | ₩32,281 | +0.54% | 13.4만 |
|---|
| 2026.02.12 | ₩32,817 | ₩32,817 | ₩32,234 | ₩32,321 | -1.51% | 26만 |
|---|
| 2026.02.11 | ₩32,817 | ₩33,031 | ₩32,670 | ₩33,005 | +0.57% | 7.8만 |
|---|
| 2026.02.10 | ₩32,951 | ₩33,165 | ₩32,825 | ₩33,058 | +0.33% | 6.9만 |
|---|
| 2026.02.09 | ₩32,763 | ₩33,045 | ₩32,750 | ₩32,951 | +0.57% | 6.9만 |
|---|
| 2026.02.06 | ₩32,415 | ₩32,804 | ₩32,415 | ₩32,804 | +1.20% | 10.5만 |
|---|
| 2026.02.05 | ₩32,348 | ₩32,415 | ₩31,946 | ₩32,000 | -1.08% | 14.1만 |
|---|
| 2026.02.04 | ₩32,428 | ₩32,462 | ₩31,933 | ₩32,100 | -1.01% | 27.1만 |
|---|
| 2026.02.03 | ₩32,509 | ₩32,652 | ₩32,201 | ₩32,428 | -0.25% | 15.7만 |
|---|
| 2026.02.02 | ₩32,737 | ₩32,830 | ₩32,616 | ₩32,723 | -0.04% | 9.8만 |
|---|
| 2026.01.30 | ₩33,501 | ₩33,567 | ₩32,884 | ₩33,092 | -1.22% | 11.8만 |
|---|
| 2026.01.29 | ₩34,144 | ₩34,280 | ₩33,567 | ₩33,976 | -0.49% | 12.6만 |
|---|
| 2026.01.28 | ₩33,970 | ₩33,970 | ₩33,661 | ₩33,797 | -0.51% | 13.1만 |
|---|
| 2026.01.27 | ₩33,527 | ₩33,573 | ₩33,420 | ₩33,567 | +0.12% | 16.9만 |
|---|
| 2026.01.26 | ₩33,165 | ₩33,353 | ₩33,112 | ₩33,286 | +0.36% | 13.6만 |
|---|
| 2026.01.23 | ₩33,192 | ₩33,299 | ₩33,072 | ₩33,299 | +0.32% | 9.9만 |
|---|
| 2026.01.22 | ₩33,340 | ₩33,494 | ₩33,313 | ₩33,313 | -0.08% | 9.5만 |
|---|
| 2026.01.21 | ₩33,125 | ₩33,259 | ₩32,897 | ₩33,165 | +0.12% | 7.4만 |
|---|
| 2026.01.20 | ₩32,830 | ₩32,991 | ₩32,656 | ₩32,723 | -0.33% | 13.5만 |
|---|
| 2026.01.16 | ₩33,259 | ₩33,259 | ₩32,897 | ₩33,072 | -0.56% | 11.8만 |
|---|
| 2026.01.15 | ₩33,581 | ₩33,755 | ₩33,326 | ₩33,635 | +0.16% | 8.2만 |
|---|
| 2026.01.14 | ₩33,527 | ₩33,621 | ₩33,460 | ₩33,581 | +0.16% | 9.9만 |
|---|
| 2026.01.13 | ₩33,728 | ₩33,762 | ₩33,501 | ₩33,635 | -0.28% | 16.1만 |
|---|
| 2026.01.12 | ₩33,407 | ₩34,063 | ₩33,369 | ₩34,063 | +1.97% | 14.9만 |
|---|
| 2026.01.09 | ₩33,018 | ₩33,018 | ₩32,763 | ₩32,991 | -0.08% | 62.6만 |
|---|
| 2026.01.08 | ₩32,696 | ₩33,072 | ₩32,603 | ₩33,072 | +1.15% | 10.2만 |
|---|
| 2026.01.07 | ₩33,058 | ₩33,058 | ₩32,892 | ₩32,938 | -0.36% | 5.2만 |
|---|
| 2026.01.06 | ₩33,273 | ₩33,514 | ₩33,246 | ₩33,353 | +0.24% | 34.1만 |
|---|
| 2026.01.05 | ₩32,830 | ₩33,232 | ₩32,696 | ₩33,219 | +1.18% | 9.7만 |
|---|
| 2026.01.02 | ₩32,804 | ₩33,045 | ₩32,710 | ₩33,045 | +0.74% | 7.7만 |
|---|
| 2025.12.31 | ₩32,013 | ₩32,013 | ₩31,852 | ₩31,892 | -0.38% | 3.9만 |
|---|
| 2025.12.30 | ₩32,201 | ₩32,227 | ₩32,107 | ₩32,174 | -0.08% | 38.4만 |
|---|
| 2025.12.29 | ₩31,946 | ₩32,406 | ₩31,839 | ₩32,040 | +0.29% | 9.5만 |
|---|
| 2025.12.26 | ₩32,388 | ₩32,589 | ₩32,335 | ₩32,536 | +0.46% | 9만 |
|---|
| 2025.12.24 | ₩32,214 | ₩32,280 | ₩32,214 | ₩32,230 | +0.05% | 1.9만 |
|---|
| 2025.12.23 | ₩32,134 | ₩32,227 | ₩32,000 | ₩32,174 | +0.13% | 6.6만 |
|---|
| 2025.12.22 | ₩32,214 | ₩32,360 | ₩32,160 | ₩32,258 | +0.14% | 5만 |
|---|
| 2025.12.19 | ₩32,107 | ₩32,254 | ₩32,093 | ₩32,107 | 0.00% | 3만 |
|---|
| 2025.12.18 | ₩32,348 | ₩32,467 | ₩32,254 | ₩32,254 | -0.29% | 10.6만 |
|---|
| 2025.12.17 | ₩32,402 | ₩32,442 | ₩32,026 | ₩32,030 | -1.15% | 7.1만 |
|---|
| 2025.12.16 | ₩32,080 | ₩32,147 | ₩31,919 | ₩32,147 | +0.21% | 6.1만 |
|---|
| 2025.12.15 | ₩32,576 | ₩32,616 | ₩32,348 | ₩32,348 | -0.70% | 8.4만 |
|---|
| 2025.12.12 | ₩32,991 | ₩33,058 | ₩32,589 | ₩32,683 | -0.93% | 4.4만 |
|---|
| 2025.12.11 | ₩32,603 | ₩32,750 | ₩32,482 | ₩32,710 | +0.33% | 6.2만 |
|---|
| 2025.12.10 | ₩32,750 | ₩32,924 | ₩32,650 | ₩32,844 | +0.29% | 4.9만 |
|---|
| 2025.12.09 | ₩32,603 | ₩32,629 | ₩32,442 | ₩32,616 | +0.04% | 14.4만 |
|---|
| 2025.12.08 | ₩33,045 | ₩33,045 | ₩32,884 | ₩33,014 | -0.09% | 10.5만 |
|---|
| 2025.12.05 | ₩33,206 | ₩33,286 | ₩33,136 | ₩33,259 | +0.16% | 218.5만 |
|---|
| 2025.12.04 | ₩32,911 | ₩32,911 | ₩32,710 | ₩32,710 | -0.61% | 29.9만 |
|---|
| 2025.12.03 | ₩32,696 | ₩32,871 | ₩32,696 | ₩32,790 | +0.29% | 3.3만 |
|---|
| 2025.12.02 | ₩32,978 | ₩33,058 | ₩32,857 | ₩33,058 | +0.24% | 3.7만 |
|---|
| 2025.12.01 | ₩33,085 | ₩33,270 | ₩33,058 | ₩33,152 | +0.20% | 5만 |
|---|
| 2025.11.28 | ₩32,938 | ₩33,097 | ₩32,938 | ₩33,031 | +0.28% | 1.8만 |
|---|
| 2025.11.26 | ₩32,951 | ₩33,084 | ₩32,683 | ₩32,884 | -0.20% | 6.6만 |
|---|
| 2025.11.25 | ₩33,112 | ₩33,139 | ₩32,911 | ₩33,011 | -0.30% | 4.4만 |
|---|
| 2025.11.24 | ₩32,643 | ₩32,871 | ₩32,643 | ₩32,851 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩32,067 | ₩32,442 | ₩31,892 | ₩32,361 | +0.92% | 12만 |
|---|
| 2025.11.20 | ₩33,058 | ₩33,105 | ₩32,348 | ₩32,402 | -1.99% | 9.6만 |
|---|
| 2025.11.19 | ₩33,018 | ₩33,072 | ₩32,790 | ₩32,951 | -0.20% | 8.8만 |
|---|
| 2025.11.18 | ₩33,098 | ₩33,299 | ₩32,991 | ₩33,139 | +0.12% | 4.6만 |
|---|
| 2025.11.17 | ₩33,460 | ₩33,675 | ₩33,286 | ₩33,380 | -0.24% | 8.9만 |
|---|
| 2025.11.14 | ₩33,728 | ₩34,050 | ₩33,527 | ₩33,702 | -0.08% | 9만 |
|---|
| 2025.11.13 | ₩34,707 | ₩34,707 | ₩34,010 | ₩34,144 | -1.62% | 6.6만 |
|---|
| 2025.11.12 | ₩34,318 | ₩34,318 | ₩34,130 | ₩34,197 | -0.35% | 5.2만 |
|---|
| 2025.11.11 | ₩34,331 | ₩34,382 | ₩34,184 | ₩34,224 | -0.31% | 6.4만 |
|---|
| 2025.11.10 | ₩34,238 | ₩34,378 | ₩34,104 | ₩34,345 | +0.31% | 5.6만 |
|---|
| 2025.11.07 | ₩33,554 | ₩33,809 | ₩33,380 | ₩33,809 | +0.76% | 5.3만 |
|---|
| 2025.11.06 | ₩34,023 | ₩34,157 | ₩33,815 | ₩33,983 | -0.12% | 3.9만 |
|---|
| 2025.11.05 | ₩33,474 | ₩33,702 | ₩33,434 | ₩33,702 | +0.68% | 7.7만 |
|---|
| 2025.11.04 | ₩33,326 | ₩33,543 | ₩33,246 | ₩33,380 | +0.16% | 25.7만 |
|---|
| 2025.11.03 | ₩33,755 | ₩33,836 | ₩33,594 | ₩33,836 | +0.24% | 17.2만 |
|---|
| 2025.10.31 | ₩33,594 | ₩33,782 | ₩33,501 | ₩33,702 | +0.32% | 6만 |
|---|
| 2025.10.30 | ₩34,077 | ₩34,278 | ₩33,996 | ₩34,238 | +0.47% | 8.5만 |
|---|
| 2025.10.29 | ₩34,747 | ₩34,814 | ₩34,439 | ₩34,626 | -0.35% | 23.3만 |
|---|
| 2025.10.28 | ₩34,318 | ₩34,680 | ₩34,238 | ₩34,680 | +1.05% | 32.2만 |
|---|
| 2025.10.27 | ₩34,707 | ₩34,720 | ₩34,613 | ₩34,693 | -0.04% | 8.9만 |
|---|
| 2025.10.24 | ₩34,171 | ₩34,224 | ₩34,077 | ₩34,090 | -0.24% | 5.9만 |
|---|
| 2025.10.23 | ₩33,755 | ₩34,063 | ₩33,688 | ₩33,929 | +0.52% | 14.5만 |
|---|
| 2025.10.22 | ₩33,380 | ₩33,588 | ₩33,165 | ₩33,474 | +0.28% | 7.9만 |
|---|
| 2025.10.21 | ₩33,742 | ₩33,809 | ₩33,501 | ₩33,527 | -0.64% | 23.8만 |
|---|
| 2025.10.20 | ₩33,514 | ₩33,970 | ₩33,434 | ₩33,795 | +0.84% | 24.3만 |
|---|
| 2025.10.17 | ₩33,112 | ₩33,648 | ₩33,072 | ₩33,608 | +1.50% | 6.9만 |
|---|
| 2025.10.16 | ₩33,715 | ₩33,848 | ₩33,567 | ₩33,637 | -0.23% | 9.4만 |
|---|
| 2025.10.15 | ₩33,594 | ₩33,715 | ₩33,380 | ₩33,503 | -0.27% | 7.7만 |
|---|
| 2025.10.14 | ₩32,991 | ₩33,407 | ₩32,857 | ₩33,139 | +0.45% | 52.4만 |
|---|
| 2025.10.13 | ₩33,728 | ₩33,793 | ₩33,527 | ₩33,554 | -0.52% | 15.3만 |
|---|
| 2025.10.10 | ₩34,157 | ₩34,405 | ₩32,408 | ₩32,616 | -4.51% | 46.8만 |
|---|