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 | ₩50,258 | ₩50,272 | ₩50,003 | ₩50,191 | -0.13% | 7만 |
| 2026.10.08 | ₩49,883 | ₩49,963 | ₩48,286 | ₩49,963 | +0.16% | 8천 |
| 2026.10.07 | ₩49,990 | ₩50,077 | ₩49,883 | ₩50,057 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,795 | ₩50,795 | ₩50,593 | ₩50,593 | -0.40% | 3천 |
| 2026.10.05 | ₩50,298 | ₩50,520 | ₩50,072 | ₩50,466 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,339 | ₩50,580 | ₩50,292 | ₩50,520 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,137 | ₩50,137 | ₩49,896 | ₩49,983 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,331 | ₩51,331 | ₩50,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,848 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,465 | ₩51,519 | ₩51,335 | ₩51,335 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,693 | ₩51,823 | ₩51,613 | ₩51,613 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,559 | ₩51,774 | ₩51,479 | ₩51,747 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,412 | ₩51,472 | ₩51,224 | ₩51,438 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,827 | ₩51,827 | ₩51,117 | ₩51,425 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,304 | ₩52,347 | ₩52,055 | ₩52,347 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,257 | ₩52,257 | ₩52,055 | ₩52,216 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,573 | ₩51,687 | ₩51,532 | ₩51,687 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,230 | ₩52,304 | ₩52,043 | ₩52,089 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,948 | ₩52,129 | ₩51,452 | ₩51,677 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,868 | ₩51,935 | ₩51,734 | ₩51,935 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,136 | ₩52,243 | ₩52,055 | ₩52,120 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,740 | ₩52,740 | ₩51,988 | ₩52,506 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,270 | ₩52,270 | ₩52,123 | ₩52,210 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,820 | ₩52,820 | ₩52,617 | ₩52,617 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,397 | ₩53,491 | ₩53,214 | ₩53,214 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,438 | ₩53,524 | ₩53,424 | ₩53,524 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,196 | ₩53,497 | ₩53,194 | ₩53,497 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,128 | ₩53,128 | ₩52,988 | ₩52,994 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,316 | ₩53,316 | ₩52,919 | ₩52,919 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,745 | ₩53,745 | ₩53,390 | ₩53,517 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,772 | ₩53,772 | ₩53,672 | ₩53,678 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,598 | ₩53,813 | ₩53,598 | ₩53,813 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,362 | ₩54,362 | ₩54,101 | ₩54,101 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,215 | ₩54,322 | ₩54,202 | ₩54,318 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,054 | ₩54,148 | ₩54,000 | ₩54,074 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,054 | ₩54,054 | ₩54,000 | ₩54,027 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,652 | ₩53,906 | ₩53,611 | ₩53,644 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,853 | ₩53,853 | ₩53,719 | ₩53,732 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,531 | ₩53,665 | ₩53,370 | ₩53,370 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,880 | ₩54,027 | ₩53,719 | ₩53,719 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩54,014 | ₩54,014 | ₩53,826 | ₩53,842 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,839 | ₩53,839 | ₩53,813 | ₩53,813 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,866 | ₩53,893 | ₩53,790 | ₩53,790 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩54,014 | ₩54,014 | ₩53,814 | ₩53,826 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,960 | ₩54,014 | ₩53,839 | ₩53,839 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,202 | ₩54,202 | ₩53,975 | ₩54,000 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,889 | ₩53,905 | ₩53,585 | ₩53,598 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,772 | ₩53,772 | ₩53,705 | ₩53,707 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,759 | ₩53,759 | ₩53,531 | ₩53,759 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,061 | ₩53,135 | ₩53,008 | ₩53,122 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,595 | ₩53,115 | ₩52,418 | ₩52,418 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,753 | ₩53,343 | ₩52,753 | ₩53,131 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,149 | ₩52,149 | ₩51,978 | ₩51,978 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,827 | ₩52,270 | ₩51,827 | ₩52,210 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,123 | ₩52,123 | ₩51,861 | ₩51,956 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,774 | ₩51,841 | ₩51,720 | ₩51,767 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,351 | ₩51,412 | ₩51,351 | ₩51,362 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,297 | ₩52,297 | ₩52,144 | ₩52,144 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,626 | ₩51,908 | ₩51,561 | ₩51,908 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,653 | ₩51,653 | ₩51,375 | ₩51,375 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,640 | ₩51,854 | ₩51,640 | ₩51,854 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,827 | ₩52,002 | ₩51,827 | ₩51,948 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,948 | ₩52,163 | ₩51,794 | ₩52,163 | +0.41% | 2.4천 |
|---|
| 2026.07.14 | ₩51,895 | ₩51,982 | ₩51,620 | ₩51,620 | -0.53% | 1.1천 |
|---|
| 2026.07.13 | ₩51,734 | ₩51,734 | ₩51,385 | ₩51,392 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,895 | ₩51,948 | ₩51,841 | ₩51,872 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,801 | ₩51,818 | ₩51,801 | ₩51,818 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,559 | ₩51,707 | ₩51,284 | ₩51,687 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,592 | ₩52,592 | ₩52,196 | ₩52,196 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,485 | ₩52,706 | ₩52,451 | ₩52,703 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,444 | ₩52,646 | ₩52,297 | ₩52,395 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,345 | ₩51,599 | ₩51,345 | ₩51,559 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,626 | ₩52,109 | ₩51,613 | ₩52,109 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,170 | ₩51,532 | ₩51,130 | ₩51,532 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,862 | ₩51,237 | ₩50,808 | ₩50,808 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,699 | ₩52,699 | ₩52,494 | ₩52,494 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,868 | ₩52,096 | ₩51,868 | ₩51,963 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,190 | ₩52,270 | ₩52,042 | ₩52,076 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,686 | ₩52,820 | ₩52,646 | ₩52,699 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,740 | ₩52,860 | ₩52,619 | ₩52,619 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,410 | ₩53,464 | ₩52,176 | ₩52,516 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,182 | ₩53,256 | ₩53,068 | ₩53,068 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,397 | ₩53,397 | ₩52,874 | ₩52,915 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,565 | ₩52,813 | ₩52,538 | ₩52,813 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,814 | ₩52,726 | ₩51,573 | ₩52,726 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,425 | ₩51,774 | ₩51,133 | ₩51,133 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,109 | ₩52,149 | ₩51,318 | ₩51,744 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,734 | ₩51,740 | ₩51,492 | ₩51,492 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,921 | ₩51,935 | ₩51,197 | ₩51,331 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,163 | ₩52,371 | ₩52,163 | ₩52,357 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,962 | ₩52,002 | ₩51,744 | ₩51,744 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,310 | ₩52,384 | ₩52,257 | ₩52,384 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,975 | ₩52,344 | ₩51,975 | ₩52,172 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,659 | ₩52,847 | ₩52,391 | ₩52,605 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,431 | ₩52,592 | ₩52,431 | ₩52,478 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,793 | ₩52,820 | ₩52,524 | ₩52,652 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,874 | ₩52,874 | ₩52,592 | ₩52,733 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,337 | ₩52,337 | ₩52,123 | ₩52,123 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩51,848 | ₩52,320 | ₩51,848 | ₩52,320 | +0.91% | 1.5천 |
|---|
| 2026.05.20 | ₩51,345 | ₩52,123 | ₩51,345 | ₩52,035 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,157 | ₩51,197 | ₩50,934 | ₩50,934 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,170 | ₩51,342 | ₩50,969 | ₩51,342 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,593 | ₩50,714 | ₩50,534 | ₩50,534 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,693 | ₩51,802 | ₩51,547 | ₩51,547 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,103 | ₩51,628 | ₩51,103 | ₩51,628 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,237 | ₩51,416 | ₩51,142 | ₩51,416 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,787 | ₩51,962 | ₩51,661 | ₩51,735 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,767 | ₩51,955 | ₩51,707 | ₩51,937 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,377 | ₩52,403 | ₩51,479 | ₩51,479 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,431 | ₩52,699 | ₩52,431 | ₩52,694 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,049 | ₩51,514 | ₩50,768 | ₩51,514 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,942 | ₩51,023 | ₩50,365 | ₩50,500 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,573 | ₩51,895 | ₩51,508 | ₩51,508 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,741 | ₩51,908 | ₩50,741 | ₩51,814 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,486 | ₩50,486 | ₩50,211 | ₩50,211 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,687 | ₩50,808 | ₩50,687 | ₩50,766 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,197 | ₩51,231 | ₩51,063 | ₩51,133 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,210 | ₩51,273 | ₩51,143 | ₩51,273 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,264 | ₩51,319 | ₩50,848 | ₩50,953 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,492 | ₩51,492 | ₩51,304 | ₩51,349 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,069 | ₩52,082 | ₩51,157 | ₩51,261 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,297 | ₩52,359 | ₩52,136 | ₩52,359 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,632 | ₩52,847 | ₩52,538 | ₩52,538 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,921 | ₩51,921 | ₩51,660 | ₩51,744 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,096 | ₩52,096 | ₩51,787 | ₩51,950 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,149 | ₩52,216 | ₩52,069 | ₩52,216 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,049 | ₩51,793 | ₩49,641 | ₩51,793 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,626 | ₩51,640 | ₩51,251 | ₩51,398 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,915 | ₩51,361 | ₩50,768 | ₩51,260 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,398 | ₩51,398 | ₩50,969 | ₩51,170 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩49,011 | ₩49,373 | ₩48,742 | ₩49,373 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,850 | ₩49,507 | ₩48,850 | ₩49,414 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩48,997 | ₩49,315 | ₩48,997 | ₩49,197 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,225 | ₩49,587 | ₩49,225 | ₩49,334 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩47,991 | ₩48,769 | ₩47,856 | ₩48,769 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,401 | ₩47,482 | ₩46,831 | ₩47,196 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,200 | ₩47,294 | ₩46,824 | ₩46,959 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,696 | ₩47,911 | ₩47,307 | ₩47,307 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,447 | ₩48,461 | ₩47,884 | ₩48,246 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,173 | ₩47,817 | ₩47,160 | ₩47,589 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,844 | ₩48,354 | ₩47,535 | ₩47,804 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,099 | ₩48,099 | ₩46,596 | ₩46,757 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,508 | ₩48,447 | ₩47,508 | ₩48,179 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,078 | ₩49,118 | ₩48,327 | ₩48,327 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,574 | ₩49,652 | ₩49,306 | ₩49,306 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,930 | ₩49,145 | ₩48,863 | ₩49,007 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,105 | ₩49,239 | ₩48,139 | ₩48,269 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,145 | ₩49,199 | ₩48,796 | ₩48,930 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,574 | ₩49,816 | ₩49,400 | ₩49,624 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩49,990 | ₩50,433 | ₩49,628 | ₩49,677 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,635 | ₩49,704 | ₩48,058 | ₩49,704 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,810 | ₩49,574 | ₩48,759 | ₩49,373 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,151 | ₩50,285 | ₩48,957 | ₩49,785 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,513 | ₩50,902 | ₩50,513 | ₩50,817 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,748 | ₩50,553 | ₩49,520 | ₩50,392 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,787 | ₩52,069 | ₩51,760 | ₩51,868 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,236 | ₩53,343 | ₩52,780 | ₩52,780 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,464 | ₩53,464 | ₩52,900 | ₩53,182 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,968 | ₩53,397 | ₩52,968 | ₩53,359 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,833 | ₩52,968 | ₩52,740 | ₩52,917 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,820 | ₩52,981 | ₩52,545 | ₩52,659 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,584 | ₩52,968 | ₩52,545 | ₩52,883 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,245 | ₩52,444 | ₩52,230 | ₩52,444 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,592 | ₩52,860 | ₩52,538 | ₩52,579 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,082 | ₩52,510 | ₩51,921 | ₩52,485 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩51,987 | ₩52,216 | ₩51,962 | ₩52,136 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,592 | ₩52,740 | ₩52,043 | ₩52,143 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,619 | ₩52,632 | ₩52,404 | ₩52,575 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,646 | ₩52,646 | ₩52,432 | ₩52,432 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,149 | ₩52,666 | ₩52,149 | ₩52,646 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,599 | ₩51,948 | ₩51,599 | ₩51,948 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,201 | ₩51,365 | ₩51,036 | ₩51,049 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,163 | ₩52,163 | ₩51,579 | ₩51,720 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,438 | ₩51,774 | ₩51,345 | ₩51,601 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,546 | ₩51,841 | ₩51,546 | ₩51,810 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,640 | ₩51,787 | ₩51,197 | ₩51,412 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩51,988 | ₩52,015 | ₩51,425 | ₩51,814 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,653 | ₩51,666 | ₩51,371 | ₩51,492 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,935 | ₩52,196 | ₩51,935 | ₩52,123 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,278 | ₩51,438 | ₩51,278 | ₩51,304 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,593 | ₩50,982 | ₩50,486 | ₩50,964 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,647 | ₩50,775 | ₩50,567 | ₩50,654 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,057 | ₩50,392 | ₩49,748 | ₩50,372 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,923 | ₩50,218 | ₩49,869 | ₩49,883 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,593 | ₩50,620 | ₩50,312 | ₩50,607 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,647 | ₩50,670 | ₩50,479 | ₩50,486 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,553 | ₩50,634 | ₩50,406 | ₩50,561 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,567 | ₩50,567 | ₩50,352 | ₩50,414 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,556 | ₩50,728 | ₩50,513 | ₩50,626 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,272 | ₩50,392 | ₩50,178 | ₩50,379 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,869 | ₩49,950 | ₩49,822 | ₩49,930 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,178 | ₩50,178 | ₩49,976 | ₩50,017 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,298 | ₩50,352 | ₩50,151 | ₩50,239 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,641 | ₩50,151 | ₩49,614 | ₩50,097 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,655 | ₩49,775 | ₩49,494 | ₩49,775 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,400 | ₩49,585 | ₩49,011 | ₩49,011 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,856 | ₩50,017 | ₩49,433 | ₩50,017 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,292 | ₩49,762 | ₩49,178 | ₩49,319 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,386 | ₩49,400 | ₩49,252 | ₩49,373 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,266 | ₩49,346 | ₩49,224 | ₩49,302 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,185 | ₩49,237 | ₩49,172 | ₩49,205 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,877 | ₩48,957 | ₩48,863 | ₩48,903 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,709 | ₩48,924 | ₩48,709 | ₩48,767 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,051 | ₩49,252 | ₩48,910 | ₩49,003 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,863 | ₩48,863 | ₩48,626 | ₩48,626 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩48,984 | ₩48,984 | ₩48,769 | ₩48,911 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩48,984 | ₩48,991 | ₩48,964 | ₩48,991 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,373 | ₩49,373 | ₩48,568 | ₩48,683 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩49,036 | ₩49,036 | ₩48,965 | ₩48,965 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,099 | ₩48,586 | ₩48,099 | ₩48,586 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,132 | ₩48,132 | ₩47,965 | ₩47,994 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,313 | ₩48,313 | ₩48,125 | ₩48,132 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,380 | ₩48,454 | ₩48,193 | ₩48,199 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,407 | ₩48,407 | ₩48,239 | ₩48,239 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,978 | ₩48,214 | ₩47,978 | ₩48,214 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,737 | ₩47,978 | ₩47,726 | ₩47,897 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,770 | ₩47,871 | ₩47,737 | ₩47,737 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,616 | ₩47,844 | ₩47,581 | ₩47,822 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,321 | ₩47,703 | ₩47,321 | ₩47,696 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,811 | ₩47,093 | ₩46,811 | ₩47,059 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,355 | ₩46,435 | ₩46,240 | ₩46,301 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,462 | ₩46,489 | ₩46,060 | ₩46,417 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,596 | ₩46,596 | ₩45,817 | ₩45,817 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,516 | ₩46,516 | ₩46,207 | ₩46,393 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,583 | ₩46,610 | ₩46,382 | ₩46,566 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,361 | ₩47,441 | ₩46,891 | ₩47,018 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,455 | ₩47,696 | ₩47,455 | ₩47,608 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,327 | ₩48,421 | ₩47,911 | ₩48,003 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,312 | ₩48,380 | ₩48,246 | ₩48,340 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩48,005 | ₩48,045 | ₩48,005 | ₩48,018 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,361 | ₩47,522 | ₩47,213 | ₩47,522 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,583 | ₩46,910 | ₩46,583 | ₩46,910 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,798 | ₩46,818 | ₩46,757 | ₩46,771 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,771 | ₩46,972 | ₩46,771 | ₩46,953 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,516 | ₩46,704 | ₩46,504 | ₩46,504 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,066 | ₩47,066 | ₩46,981 | ₩47,024 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,918 | ₩47,079 | ₩46,839 | ₩47,079 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,348 | ₩47,428 | ₩47,303 | ₩47,303 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,884 | ₩47,884 | ₩47,388 | ₩47,517 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,790 | ₩47,857 | ₩47,735 | ₩47,735 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,737 | ₩47,924 | ₩47,737 | ₩47,864 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,723 | ₩47,723 | ₩47,629 | ₩47,676 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,441 | ₩47,576 | ₩47,441 | ₩47,562 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,401 | ₩47,401 | ₩47,201 | ₩47,335 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,388 | ₩47,495 | ₩47,311 | ₩47,311 | -0.16% | 7.5천 |
|---|
| 2025.10.20 | ₩47,494 | ₩47,604 | ₩47,494 | ₩47,604 | +0.23% | 2.4천 |
|---|
| 2025.10.17 | ₩47,576 | ₩47,576 | ₩47,140 | ₩47,388 | -0.39% | 6.4천 |
|---|
| 2025.10.16 | ₩47,314 | ₩47,522 | ₩47,307 | ₩47,392 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩46,992 | ₩47,099 | ₩46,841 | ₩47,066 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,516 | ₩46,925 | ₩46,516 | ₩46,925 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,596 | ₩46,777 | ₩46,590 | ₩46,717 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩47,032 | ₩47,066 | ₩46,461 | ₩46,461 | -1.21% | 1.1천 |
|---|