시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Europe ETF 과거 주가
Franklin FTSE Europe ETF · FLEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Europe ETF · FLEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,244 | ₩50,257 | ₩49,989 | ₩50,176 | -0.13% | 7만 |
| 2026.10.08 | ₩49,868 | ₩49,949 | ₩48,272 | ₩49,949 | +0.16% | 8천 |
| 2026.10.07 | ₩49,975 | ₩50,063 | ₩49,868 | ₩50,042 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,780 | ₩50,780 | ₩50,579 | ₩50,579 | -0.40% | 3천 |
| 2026.10.05 | ₩50,284 | ₩50,505 | ₩50,057 | ₩50,451 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,324 | ₩50,565 | ₩50,277 | ₩50,505 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,123 | ₩50,123 | ₩49,881 | ₩49,969 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,316 | ₩51,316 | ₩50,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,834 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,450 | ₩51,504 | ₩51,320 | ₩51,320 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,678 | ₩51,808 | ₩51,598 | ₩51,598 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,544 | ₩51,759 | ₩51,464 | ₩51,732 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,397 | ₩51,457 | ₩51,209 | ₩51,424 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,812 | ₩51,812 | ₩51,102 | ₩51,410 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,288 | ₩52,331 | ₩52,040 | ₩52,331 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,241 | ₩52,241 | ₩52,040 | ₩52,201 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,558 | ₩51,672 | ₩51,517 | ₩51,672 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,215 | ₩52,288 | ₩52,028 | ₩52,074 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,933 | ₩52,114 | ₩51,437 | ₩51,662 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,853 | ₩51,920 | ₩51,719 | ₩51,920 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,121 | ₩52,228 | ₩52,040 | ₩52,105 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,724 | ₩52,724 | ₩51,973 | ₩52,491 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,255 | ₩52,255 | ₩52,107 | ₩52,195 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,805 | ₩52,805 | ₩52,602 | ₩52,602 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,381 | ₩53,475 | ₩53,199 | ₩53,199 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,423 | ₩53,509 | ₩53,408 | ₩53,509 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,180 | ₩53,482 | ₩53,179 | ₩53,482 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,113 | ₩53,113 | ₩52,972 | ₩52,979 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,301 | ₩53,301 | ₩52,904 | ₩52,904 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,730 | ₩53,730 | ₩53,375 | ₩53,502 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,757 | ₩53,757 | ₩53,656 | ₩53,663 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,582 | ₩53,797 | ₩53,582 | ₩53,797 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,347 | ₩54,347 | ₩54,085 | ₩54,085 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,199 | ₩54,306 | ₩54,186 | ₩54,302 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,038 | ₩54,132 | ₩53,985 | ₩54,058 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,038 | ₩54,038 | ₩53,985 | ₩54,011 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,636 | ₩53,891 | ₩53,596 | ₩53,628 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,837 | ₩53,837 | ₩53,703 | ₩53,716 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,515 | ₩53,649 | ₩53,354 | ₩53,354 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,864 | ₩54,011 | ₩53,703 | ₩53,703 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩53,998 | ₩53,998 | ₩53,810 | ₩53,826 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,824 | ₩53,824 | ₩53,797 | ₩53,797 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,851 | ₩53,877 | ₩53,774 | ₩53,774 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩53,998 | ₩53,998 | ₩53,798 | ₩53,810 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,944 | ₩53,998 | ₩53,824 | ₩53,824 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,186 | ₩54,186 | ₩53,959 | ₩53,985 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,873 | ₩53,889 | ₩53,569 | ₩53,582 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,757 | ₩53,757 | ₩53,690 | ₩53,691 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,743 | ₩53,743 | ₩53,515 | ₩53,743 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,046 | ₩53,120 | ₩52,992 | ₩53,106 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,579 | ₩53,100 | ₩52,402 | ₩52,402 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,738 | ₩53,328 | ₩52,738 | ₩53,116 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,134 | ₩52,134 | ₩51,963 | ₩51,963 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,812 | ₩52,255 | ₩51,812 | ₩52,195 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,107 | ₩52,107 | ₩51,846 | ₩51,941 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,759 | ₩51,826 | ₩51,705 | ₩51,752 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,336 | ₩51,397 | ₩51,336 | ₩51,347 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,282 | ₩52,282 | ₩52,129 | ₩52,129 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,611 | ₩51,893 | ₩51,546 | ₩51,893 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,638 | ₩51,638 | ₩51,360 | ₩51,360 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,625 | ₩51,839 | ₩51,625 | ₩51,839 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,812 | ₩51,987 | ₩51,812 | ₩51,933 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,933 | ₩52,148 | ₩51,779 | ₩52,148 | +0.41% | 2.4천 |
|---|
| 2026.07.14 | ₩51,879 | ₩51,967 | ₩51,605 | ₩51,605 | -0.53% | 1.1천 |
|---|
| 2026.07.13 | ₩51,719 | ₩51,719 | ₩51,370 | ₩51,377 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,879 | ₩51,933 | ₩51,826 | ₩51,857 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,786 | ₩51,803 | ₩51,786 | ₩51,803 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,544 | ₩51,692 | ₩51,269 | ₩51,672 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,577 | ₩52,577 | ₩52,181 | ₩52,181 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,469 | ₩52,691 | ₩52,436 | ₩52,688 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,429 | ₩52,630 | ₩52,282 | ₩52,380 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,330 | ₩51,584 | ₩51,330 | ₩51,544 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,611 | ₩52,094 | ₩51,598 | ₩52,094 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,155 | ₩51,517 | ₩51,115 | ₩51,517 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,847 | ₩51,222 | ₩50,793 | ₩50,793 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,684 | ₩52,684 | ₩52,479 | ₩52,479 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,853 | ₩52,081 | ₩51,853 | ₩51,948 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,174 | ₩52,255 | ₩52,027 | ₩52,060 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,671 | ₩52,805 | ₩52,630 | ₩52,684 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,724 | ₩52,845 | ₩52,604 | ₩52,604 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,395 | ₩53,448 | ₩52,161 | ₩52,500 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,167 | ₩53,240 | ₩53,053 | ₩53,053 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,381 | ₩53,381 | ₩52,858 | ₩52,900 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,550 | ₩52,798 | ₩52,523 | ₩52,798 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,799 | ₩52,711 | ₩51,558 | ₩52,711 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,410 | ₩51,759 | ₩51,118 | ₩51,118 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,094 | ₩52,134 | ₩51,303 | ₩51,729 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,719 | ₩51,725 | ₩51,477 | ₩51,477 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,906 | ₩51,920 | ₩51,182 | ₩51,316 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,148 | ₩52,355 | ₩52,148 | ₩52,342 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,946 | ₩51,987 | ₩51,729 | ₩51,729 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,295 | ₩52,369 | ₩52,241 | ₩52,369 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,960 | ₩52,329 | ₩51,960 | ₩52,157 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,644 | ₩52,831 | ₩52,376 | ₩52,590 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,416 | ₩52,577 | ₩52,416 | ₩52,463 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,778 | ₩52,805 | ₩52,508 | ₩52,637 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,858 | ₩52,858 | ₩52,577 | ₩52,717 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,322 | ₩52,322 | ₩52,107 | ₩52,107 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩51,832 | ₩52,304 | ₩51,832 | ₩52,304 | +0.91% | 1.5천 |
|---|
| 2026.05.20 | ₩51,330 | ₩52,107 | ₩51,330 | ₩52,020 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,142 | ₩51,182 | ₩50,919 | ₩50,919 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,155 | ₩51,327 | ₩50,954 | ₩51,327 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,579 | ₩50,699 | ₩50,520 | ₩50,520 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,678 | ₩51,787 | ₩51,532 | ₩51,532 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,088 | ₩51,613 | ₩51,088 | ₩51,613 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,222 | ₩51,401 | ₩51,127 | ₩51,401 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,772 | ₩51,946 | ₩51,646 | ₩51,720 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,752 | ₩51,940 | ₩51,692 | ₩51,922 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,362 | ₩52,388 | ₩51,464 | ₩51,464 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,416 | ₩52,684 | ₩52,416 | ₩52,679 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,035 | ₩51,499 | ₩50,753 | ₩51,499 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,927 | ₩51,008 | ₩50,351 | ₩50,485 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,558 | ₩51,879 | ₩51,493 | ₩51,493 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,726 | ₩51,893 | ₩50,726 | ₩51,799 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,471 | ₩50,471 | ₩50,197 | ₩50,197 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,673 | ₩50,793 | ₩50,673 | ₩50,752 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,182 | ₩51,216 | ₩51,048 | ₩51,118 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,196 | ₩51,259 | ₩51,129 | ₩51,259 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,249 | ₩51,304 | ₩50,834 | ₩50,938 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,477 | ₩51,477 | ₩51,289 | ₩51,334 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,054 | ₩52,067 | ₩51,142 | ₩51,247 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,282 | ₩52,343 | ₩52,121 | ₩52,343 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,617 | ₩52,831 | ₩52,523 | ₩52,523 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,906 | ₩51,906 | ₩51,645 | ₩51,729 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,081 | ₩52,081 | ₩51,772 | ₩51,934 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,134 | ₩52,201 | ₩52,054 | ₩52,201 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,035 | ₩51,778 | ₩49,627 | ₩51,778 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,611 | ₩51,625 | ₩51,236 | ₩51,383 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,901 | ₩51,346 | ₩50,753 | ₩51,245 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,383 | ₩51,383 | ₩50,954 | ₩51,155 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩48,996 | ₩49,359 | ₩48,728 | ₩49,359 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,836 | ₩49,493 | ₩48,836 | ₩49,400 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩48,983 | ₩49,301 | ₩48,983 | ₩49,183 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,211 | ₩49,573 | ₩49,211 | ₩49,320 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩47,977 | ₩48,755 | ₩47,842 | ₩48,755 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,387 | ₩47,468 | ₩46,818 | ₩47,182 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,186 | ₩47,280 | ₩46,811 | ₩46,945 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,682 | ₩47,897 | ₩47,294 | ₩47,294 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,433 | ₩48,447 | ₩47,870 | ₩48,232 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,159 | ₩47,803 | ₩47,146 | ₩47,575 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,830 | ₩48,339 | ₩47,521 | ₩47,790 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,085 | ₩48,085 | ₩46,583 | ₩46,744 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,495 | ₩48,433 | ₩47,495 | ₩48,165 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,064 | ₩49,104 | ₩48,313 | ₩48,313 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,560 | ₩49,637 | ₩49,291 | ₩49,291 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,916 | ₩49,131 | ₩48,849 | ₩48,992 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,090 | ₩49,224 | ₩48,125 | ₩48,255 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,131 | ₩49,184 | ₩48,782 | ₩48,916 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,560 | ₩49,801 | ₩49,385 | ₩49,609 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩49,975 | ₩50,418 | ₩49,613 | ₩49,663 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,621 | ₩49,690 | ₩48,044 | ₩49,690 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,795 | ₩49,560 | ₩48,744 | ₩49,359 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,136 | ₩50,270 | ₩48,943 | ₩49,770 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,498 | ₩50,887 | ₩50,498 | ₩50,803 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,734 | ₩50,539 | ₩49,506 | ₩50,378 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,772 | ₩52,054 | ₩51,745 | ₩51,853 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,220 | ₩53,328 | ₩52,764 | ₩52,764 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,448 | ₩53,448 | ₩52,885 | ₩53,167 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,952 | ₩53,381 | ₩52,952 | ₩53,344 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,818 | ₩52,952 | ₩52,724 | ₩52,901 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,805 | ₩52,966 | ₩52,530 | ₩52,644 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,569 | ₩52,952 | ₩52,530 | ₩52,868 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,229 | ₩52,429 | ₩52,215 | ₩52,429 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,577 | ₩52,845 | ₩52,523 | ₩52,563 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,067 | ₩52,495 | ₩51,906 | ₩52,469 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩51,972 | ₩52,201 | ₩51,946 | ₩52,121 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,577 | ₩52,724 | ₩52,028 | ₩52,127 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,604 | ₩52,617 | ₩52,389 | ₩52,559 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,630 | ₩52,630 | ₩52,417 | ₩52,417 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,134 | ₩52,650 | ₩52,134 | ₩52,630 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,584 | ₩51,933 | ₩51,584 | ₩51,933 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,186 | ₩51,350 | ₩51,021 | ₩51,035 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,148 | ₩52,148 | ₩51,564 | ₩51,705 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,424 | ₩51,759 | ₩51,330 | ₩51,586 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,531 | ₩51,826 | ₩51,531 | ₩51,795 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,625 | ₩51,772 | ₩51,182 | ₩51,397 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩51,973 | ₩52,000 | ₩51,410 | ₩51,799 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,638 | ₩51,651 | ₩51,356 | ₩51,477 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,920 | ₩52,181 | ₩51,920 | ₩52,107 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,263 | ₩51,424 | ₩51,263 | ₩51,289 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,579 | ₩50,968 | ₩50,471 | ₩50,949 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,632 | ₩50,760 | ₩50,552 | ₩50,639 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,042 | ₩50,378 | ₩49,734 | ₩50,357 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,908 | ₩50,203 | ₩49,855 | ₩49,868 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,579 | ₩50,606 | ₩50,297 | ₩50,592 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,632 | ₩50,655 | ₩50,465 | ₩50,471 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,539 | ₩50,619 | ₩50,391 | ₩50,547 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,552 | ₩50,552 | ₩50,337 | ₩50,399 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,541 | ₩50,713 | ₩50,498 | ₩50,611 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,257 | ₩50,378 | ₩50,163 | ₩50,364 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,855 | ₩49,935 | ₩49,808 | ₩49,915 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,163 | ₩50,163 | ₩49,962 | ₩50,002 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,284 | ₩50,337 | ₩50,136 | ₩50,225 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,627 | ₩50,136 | ₩49,600 | ₩50,083 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,640 | ₩49,761 | ₩49,479 | ₩49,761 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,385 | ₩49,570 | ₩48,996 | ₩48,996 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,841 | ₩50,002 | ₩49,419 | ₩50,002 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,278 | ₩49,747 | ₩49,164 | ₩49,305 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,372 | ₩49,385 | ₩49,238 | ₩49,359 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,251 | ₩49,332 | ₩49,210 | ₩49,287 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,171 | ₩49,223 | ₩49,157 | ₩49,191 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,862 | ₩48,943 | ₩48,849 | ₩48,889 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,695 | ₩48,909 | ₩48,695 | ₩48,752 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,037 | ₩49,238 | ₩48,896 | ₩48,988 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,849 | ₩48,849 | ₩48,612 | ₩48,612 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩48,970 | ₩48,970 | ₩48,755 | ₩48,897 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩48,970 | ₩48,976 | ₩48,950 | ₩48,976 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,359 | ₩49,359 | ₩48,554 | ₩48,669 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩49,022 | ₩49,022 | ₩48,951 | ₩48,951 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,085 | ₩48,571 | ₩48,085 | ₩48,571 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,118 | ₩48,118 | ₩47,951 | ₩47,980 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,299 | ₩48,299 | ₩48,111 | ₩48,118 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,366 | ₩48,440 | ₩48,179 | ₩48,185 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,393 | ₩48,393 | ₩48,225 | ₩48,225 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,964 | ₩48,200 | ₩47,964 | ₩48,200 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,723 | ₩47,964 | ₩47,712 | ₩47,884 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,756 | ₩47,857 | ₩47,723 | ₩47,723 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,602 | ₩47,830 | ₩47,567 | ₩47,808 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,307 | ₩47,689 | ₩47,307 | ₩47,682 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,797 | ₩47,079 | ₩46,797 | ₩47,045 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,342 | ₩46,422 | ₩46,226 | ₩46,288 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,449 | ₩46,476 | ₩46,047 | ₩46,403 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,583 | ₩46,583 | ₩45,804 | ₩45,804 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,502 | ₩46,502 | ₩46,194 | ₩46,379 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,569 | ₩46,596 | ₩46,368 | ₩46,552 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,347 | ₩47,428 | ₩46,878 | ₩47,004 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,441 | ₩47,682 | ₩47,441 | ₩47,594 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,313 | ₩48,406 | ₩47,897 | ₩47,989 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,298 | ₩48,366 | ₩48,232 | ₩48,326 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩47,991 | ₩48,031 | ₩47,991 | ₩48,004 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,347 | ₩47,508 | ₩47,200 | ₩47,508 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,569 | ₩46,897 | ₩46,569 | ₩46,897 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,784 | ₩46,804 | ₩46,744 | ₩46,757 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,757 | ₩46,958 | ₩46,757 | ₩46,940 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,502 | ₩46,690 | ₩46,490 | ₩46,490 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,052 | ₩47,052 | ₩46,968 | ₩47,011 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,905 | ₩47,066 | ₩46,826 | ₩47,066 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,334 | ₩47,414 | ₩47,290 | ₩47,290 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,870 | ₩47,870 | ₩47,374 | ₩47,503 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,776 | ₩47,843 | ₩47,721 | ₩47,721 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,723 | ₩47,910 | ₩47,723 | ₩47,850 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,709 | ₩47,709 | ₩47,615 | ₩47,662 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,428 | ₩47,562 | ₩47,428 | ₩47,548 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,387 | ₩47,387 | ₩47,188 | ₩47,322 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,374 | ₩47,481 | ₩47,298 | ₩47,298 | -0.16% | 7.5천 |
|---|
| 2025.10.20 | ₩47,480 | ₩47,590 | ₩47,480 | ₩47,590 | +0.23% | 2.4천 |
|---|
| 2025.10.17 | ₩47,562 | ₩47,562 | ₩47,126 | ₩47,374 | -0.39% | 6.4천 |
|---|
| 2025.10.16 | ₩47,300 | ₩47,508 | ₩47,294 | ₩47,378 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩46,978 | ₩47,086 | ₩46,827 | ₩47,052 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,502 | ₩46,911 | ₩46,502 | ₩46,911 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,583 | ₩46,764 | ₩46,576 | ₩46,704 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩47,019 | ₩47,052 | ₩46,447 | ₩46,447 | -1.21% | 1.1천 |
|---|