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 | ₩50,259 | ₩50,272 | ₩50,004 | ₩50,192 | -0.13% | 7만 |
| 2026.10.08 | ₩49,883 | ₩49,964 | ₩48,287 | ₩49,964 | +0.16% | 8천 |
| 2026.10.07 | ₩49,991 | ₩50,078 | ₩49,883 | ₩50,058 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,795 | ₩50,795 | ₩50,594 | ₩50,594 | -0.40% | 3천 |
| 2026.10.05 | ₩50,299 | ₩50,520 | ₩50,072 | ₩50,467 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,339 | ₩50,581 | ₩50,292 | ₩50,520 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,138 | ₩50,138 | ₩49,897 | ₩49,984 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,332 | ₩51,332 | ₩50,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,849 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,466 | ₩51,520 | ₩51,336 | ₩51,336 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,694 | ₩51,824 | ₩51,614 | ₩51,614 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,560 | ₩51,775 | ₩51,479 | ₩51,748 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,412 | ₩51,473 | ₩51,225 | ₩51,439 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,828 | ₩51,828 | ₩51,117 | ₩51,426 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,304 | ₩52,347 | ₩52,056 | ₩52,347 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,257 | ₩52,257 | ₩52,056 | ₩52,217 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,573 | ₩51,687 | ₩51,533 | ₩51,687 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,231 | ₩52,304 | ₩52,044 | ₩52,090 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,949 | ₩52,130 | ₩51,453 | ₩51,678 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,868 | ₩51,936 | ₩51,734 | ₩51,936 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,137 | ₩52,244 | ₩52,056 | ₩52,121 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,740 | ₩52,740 | ₩51,989 | ₩52,507 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,271 | ₩52,271 | ₩52,123 | ₩52,210 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,821 | ₩52,821 | ₩52,618 | ₩52,618 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,398 | ₩53,491 | ₩53,215 | ₩53,215 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,439 | ₩53,525 | ₩53,424 | ₩53,525 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,196 | ₩53,498 | ₩53,195 | ₩53,498 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,129 | ₩53,129 | ₩52,988 | ₩52,995 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,317 | ₩53,317 | ₩52,920 | ₩52,920 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,746 | ₩53,746 | ₩53,391 | ₩53,518 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,773 | ₩53,773 | ₩53,673 | ₩53,679 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,599 | ₩53,813 | ₩53,599 | ₩53,813 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,363 | ₩54,363 | ₩54,102 | ₩54,102 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,216 | ₩54,323 | ₩54,202 | ₩54,319 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,055 | ₩54,149 | ₩54,001 | ₩54,075 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,055 | ₩54,055 | ₩54,001 | ₩54,028 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,652 | ₩53,907 | ₩53,612 | ₩53,644 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,854 | ₩53,854 | ₩53,719 | ₩53,733 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,532 | ₩53,666 | ₩53,371 | ₩53,371 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,880 | ₩54,028 | ₩53,719 | ₩53,719 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩54,015 | ₩54,015 | ₩53,827 | ₩53,843 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,840 | ₩53,840 | ₩53,813 | ₩53,813 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,867 | ₩53,894 | ₩53,791 | ₩53,791 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩54,015 | ₩54,015 | ₩53,815 | ₩53,827 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,961 | ₩54,015 | ₩53,840 | ₩53,840 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,202 | ₩54,202 | ₩53,976 | ₩54,001 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,890 | ₩53,906 | ₩53,585 | ₩53,599 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,773 | ₩53,773 | ₩53,706 | ₩53,707 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,760 | ₩53,760 | ₩53,532 | ₩53,760 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,062 | ₩53,136 | ₩53,009 | ₩53,123 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,595 | ₩53,116 | ₩52,418 | ₩52,418 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,754 | ₩53,344 | ₩52,754 | ₩53,132 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,150 | ₩52,150 | ₩51,978 | ₩51,978 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,828 | ₩52,271 | ₩51,828 | ₩52,210 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,123 | ₩52,123 | ₩51,862 | ₩51,957 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,775 | ₩51,842 | ₩51,721 | ₩51,768 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,352 | ₩51,412 | ₩51,352 | ₩51,363 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,298 | ₩52,298 | ₩52,145 | ₩52,145 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,627 | ₩51,909 | ₩51,561 | ₩51,909 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,654 | ₩51,654 | ₩51,376 | ₩51,376 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,640 | ₩51,855 | ₩51,640 | ₩51,855 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,828 | ₩52,003 | ₩51,828 | ₩51,949 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,949 | ₩52,164 | ₩51,795 | ₩52,164 | +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 | ₩51,386 | ₩51,392 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,895 | ₩51,949 | ₩51,842 | ₩51,872 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,801 | ₩51,819 | ₩51,801 | ₩51,819 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,560 | ₩51,707 | ₩51,285 | ₩51,687 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,593 | ₩52,593 | ₩52,197 | ₩52,197 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,485 | ₩52,707 | ₩52,452 | ₩52,704 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,445 | ₩52,646 | ₩52,298 | ₩52,396 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,345 | ₩51,600 | ₩51,345 | ₩51,560 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,627 | ₩52,110 | ₩51,614 | ₩52,110 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,171 | ₩51,533 | ₩51,131 | ₩51,533 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,862 | ₩51,238 | ₩50,809 | ₩50,809 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,700 | ₩52,700 | ₩52,495 | ₩52,495 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,868 | ₩52,096 | ₩51,868 | ₩51,964 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,190 | ₩52,271 | ₩52,043 | ₩52,076 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,687 | ₩52,821 | ₩52,646 | ₩52,700 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,740 | ₩52,861 | ₩52,620 | ₩52,620 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,411 | ₩53,465 | ₩52,177 | ₩52,516 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,183 | ₩53,257 | ₩53,069 | ₩53,069 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,398 | ₩53,398 | ₩52,874 | ₩52,916 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,566 | ₩52,814 | ₩52,539 | ₩52,814 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,815 | ₩52,727 | ₩51,573 | ₩52,727 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,426 | ₩51,775 | ₩51,133 | ₩51,133 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,110 | ₩52,150 | ₩51,319 | ₩51,745 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,734 | ₩51,741 | ₩51,493 | ₩51,493 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,922 | ₩51,936 | ₩51,198 | ₩51,332 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,164 | ₩52,371 | ₩52,164 | ₩52,358 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,962 | ₩52,003 | ₩51,745 | ₩51,745 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,311 | ₩52,385 | ₩52,257 | ₩52,385 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,976 | ₩52,345 | ₩51,976 | ₩52,173 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,660 | ₩52,848 | ₩52,392 | ₩52,606 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,432 | ₩52,593 | ₩52,432 | ₩52,479 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,794 | ₩52,821 | ₩52,524 | ₩52,653 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,874 | ₩52,874 | ₩52,593 | ₩52,734 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,338 | ₩52,338 | ₩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 | ₩52,036 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,158 | ₩51,198 | ₩50,935 | ₩50,935 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,171 | ₩51,343 | ₩50,970 | ₩51,343 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,594 | ₩50,715 | ₩50,535 | ₩50,535 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,694 | ₩51,803 | ₩51,548 | ₩51,548 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,104 | ₩51,628 | ₩51,104 | ₩51,628 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,238 | ₩51,416 | ₩51,143 | ₩51,416 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,788 | ₩51,962 | ₩51,662 | ₩51,736 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,768 | ₩51,956 | ₩51,707 | ₩51,938 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,378 | ₩52,404 | ₩51,479 | ₩51,479 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,432 | ₩52,700 | ₩52,432 | ₩52,695 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,050 | ₩51,514 | ₩50,769 | ₩51,514 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,943 | ₩51,023 | ₩50,366 | ₩50,500 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,573 | ₩51,895 | ₩51,509 | ₩51,509 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,742 | ₩51,909 | ₩50,742 | ₩51,815 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,487 | ₩50,487 | ₩50,212 | ₩50,212 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,688 | ₩50,809 | ₩50,688 | ₩50,767 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,198 | ₩51,231 | ₩51,064 | ₩51,133 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,211 | ₩51,274 | ₩51,144 | ₩51,274 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,265 | ₩51,320 | ₩50,849 | ₩50,954 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,493 | ₩51,493 | ₩51,305 | ₩51,349 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,070 | ₩52,083 | ₩51,158 | ₩51,262 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,298 | ₩52,359 | ₩52,137 | ₩52,359 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,633 | ₩52,848 | ₩52,539 | ₩52,539 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,922 | ₩51,922 | ₩51,661 | ₩51,745 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,096 | ₩52,096 | ₩51,788 | ₩51,950 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,150 | ₩52,217 | ₩52,070 | ₩52,217 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,050 | ₩51,793 | ₩49,642 | ₩51,793 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,627 | ₩51,640 | ₩51,251 | ₩51,399 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,916 | ₩51,361 | ₩50,769 | ₩51,261 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,399 | ₩51,399 | ₩50,970 | ₩51,171 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩49,011 | ₩49,374 | ₩48,743 | ₩49,374 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,851 | ₩49,508 | ₩48,851 | ₩49,415 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩48,998 | ₩49,316 | ₩48,998 | ₩49,198 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,226 | ₩49,588 | ₩49,226 | ₩49,335 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩47,992 | ₩48,770 | ₩47,857 | ₩48,770 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,402 | ₩47,482 | ₩46,832 | ₩47,197 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,201 | ₩47,295 | ₩46,825 | ₩46,959 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,697 | ₩47,912 | ₩47,308 | ₩47,308 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,448 | ₩48,462 | ₩47,885 | ₩48,247 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,174 | ₩47,818 | ₩47,160 | ₩47,590 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,845 | ₩48,354 | ₩47,536 | ₩47,804 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,099 | ₩48,099 | ₩46,597 | ₩46,758 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,509 | ₩48,448 | ₩47,509 | ₩48,180 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,079 | ₩49,119 | ₩48,327 | ₩48,327 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,575 | ₩49,653 | ₩49,307 | ₩49,307 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,931 | ₩49,146 | ₩48,864 | ₩49,007 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,105 | ₩49,239 | ₩48,140 | ₩48,270 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,146 | ₩49,199 | ₩48,797 | ₩48,931 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,575 | ₩49,816 | ₩49,400 | ₩49,624 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩49,991 | ₩50,433 | ₩49,628 | ₩49,678 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,636 | ₩49,705 | ₩48,059 | ₩49,705 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,810 | ₩49,575 | ₩48,759 | ₩49,374 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,152 | ₩50,286 | ₩48,958 | ₩49,785 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,514 | ₩50,903 | ₩50,514 | ₩50,818 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,749 | ₩50,554 | ₩49,521 | ₩50,393 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,788 | ₩52,070 | ₩51,761 | ₩51,868 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,237 | ₩53,344 | ₩52,781 | ₩52,781 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,465 | ₩53,465 | ₩52,901 | ₩53,183 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,968 | ₩53,398 | ₩52,968 | ₩53,360 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,834 | ₩52,968 | ₩52,740 | ₩52,917 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,821 | ₩52,982 | ₩52,546 | ₩52,660 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,585 | ₩52,968 | ₩52,546 | ₩52,884 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,245 | ₩52,445 | ₩52,231 | ₩52,445 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,593 | ₩52,861 | ₩52,539 | ₩52,579 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,083 | ₩52,511 | ₩51,922 | ₩52,485 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩51,988 | ₩52,217 | ₩51,962 | ₩52,137 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,593 | ₩52,740 | ₩52,044 | ₩52,143 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,620 | ₩52,633 | ₩52,405 | ₩52,575 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,646 | ₩52,646 | ₩52,433 | ₩52,433 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,150 | ₩52,667 | ₩52,150 | ₩52,646 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,600 | ₩51,949 | ₩51,600 | ₩51,949 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,202 | ₩51,365 | ₩51,037 | ₩51,050 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,164 | ₩52,164 | ₩51,580 | ₩51,721 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,439 | ₩51,775 | ₩51,345 | ₩51,602 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,547 | ₩51,842 | ₩51,547 | ₩51,811 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,640 | ₩51,788 | ₩51,198 | ₩51,412 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩51,989 | ₩52,016 | ₩51,426 | ₩51,815 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,654 | ₩51,667 | ₩51,372 | ₩51,493 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,936 | ₩52,197 | ₩51,936 | ₩52,123 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,278 | ₩51,439 | ₩51,278 | ₩51,305 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,594 | ₩50,983 | ₩50,487 | ₩50,964 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,648 | ₩50,775 | ₩50,567 | ₩50,655 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,058 | ₩50,393 | ₩49,749 | ₩50,373 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,924 | ₩50,219 | ₩49,870 | ₩49,883 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,594 | ₩50,621 | ₩50,313 | ₩50,608 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,648 | ₩50,671 | ₩50,480 | ₩50,487 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,554 | ₩50,634 | ₩50,406 | ₩50,562 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,567 | ₩50,567 | ₩50,353 | ₩50,414 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,557 | ₩50,728 | ₩50,514 | ₩50,626 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,272 | ₩50,393 | ₩50,178 | ₩50,380 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,870 | ₩49,950 | ₩49,823 | ₩49,930 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,178 | ₩50,178 | ₩49,977 | ₩50,017 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,299 | ₩50,353 | ₩50,152 | ₩50,240 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,642 | ₩50,152 | ₩49,615 | ₩50,098 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,655 | ₩49,776 | ₩49,494 | ₩49,776 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,400 | ₩49,586 | ₩49,011 | ₩49,011 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,856 | ₩50,017 | ₩49,434 | ₩50,017 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,293 | ₩49,763 | ₩49,179 | ₩49,320 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,387 | ₩49,400 | ₩49,253 | ₩49,374 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,266 | ₩49,347 | ₩49,225 | ₩49,303 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,186 | ₩49,238 | ₩49,172 | ₩49,206 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,877 | ₩48,958 | ₩48,864 | ₩48,904 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,710 | ₩48,924 | ₩48,710 | ₩48,767 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,052 | ₩49,253 | ₩48,911 | ₩49,003 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,864 | ₩48,864 | ₩48,627 | ₩48,627 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩48,985 | ₩48,985 | ₩48,770 | ₩48,912 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩48,985 | ₩48,991 | ₩48,965 | ₩48,991 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,374 | ₩49,374 | ₩48,569 | ₩48,684 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩49,037 | ₩49,037 | ₩48,966 | ₩48,966 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,099 | ₩48,586 | ₩48,099 | ₩48,586 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,133 | ₩48,133 | ₩47,965 | ₩47,995 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,314 | ₩48,314 | ₩48,126 | ₩48,133 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,381 | ₩48,455 | ₩48,193 | ₩48,200 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,408 | ₩48,408 | ₩48,240 | ₩48,240 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,979 | ₩48,215 | ₩47,979 | ₩48,215 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,737 | ₩47,979 | ₩47,726 | ₩47,898 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,771 | ₩47,871 | ₩47,737 | ₩47,737 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,617 | ₩47,845 | ₩47,582 | ₩47,823 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,321 | ₩47,704 | ₩47,321 | ₩47,697 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,812 | ₩47,093 | ₩46,812 | ₩47,060 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,356 | ₩46,436 | ₩46,240 | ₩46,302 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,463 | ₩46,490 | ₩46,061 | ₩46,417 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,597 | ₩46,597 | ₩45,818 | ₩45,818 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,517 | ₩46,517 | ₩46,208 | ₩46,393 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,584 | ₩46,611 | ₩46,383 | ₩46,566 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,362 | ₩47,442 | ₩46,892 | ₩47,018 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,456 | ₩47,697 | ₩47,456 | ₩47,608 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,327 | ₩48,421 | ₩47,912 | ₩48,004 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,313 | ₩48,381 | ₩48,247 | ₩48,341 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩48,005 | ₩48,046 | ₩48,005 | ₩48,019 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,362 | ₩47,523 | ₩47,214 | ₩47,523 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,584 | ₩46,911 | ₩46,584 | ₩46,911 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,798 | ₩46,818 | ₩46,758 | ₩46,771 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,771 | ₩46,973 | ₩46,771 | ₩46,954 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,517 | ₩46,704 | ₩46,505 | ₩46,505 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,067 | ₩47,067 | ₩46,982 | ₩47,025 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,919 | ₩47,080 | ₩46,840 | ₩47,080 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,348 | ₩47,429 | ₩47,304 | ₩47,304 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,885 | ₩47,885 | ₩47,388 | ₩47,517 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,791 | ₩47,858 | ₩47,736 | ₩47,736 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,737 | ₩47,925 | ₩47,737 | ₩47,865 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,724 | ₩47,724 | ₩47,630 | ₩47,677 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,442 | ₩47,576 | ₩47,442 | ₩47,563 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,402 | ₩47,402 | ₩47,202 | ₩47,336 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,388 | ₩47,496 | ₩47,312 | ₩47,312 | -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 | ₩47,315 | ₩47,523 | ₩47,308 | ₩47,393 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩46,993 | ₩47,100 | ₩46,841 | ₩47,067 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,517 | ₩46,926 | ₩46,517 | ₩46,926 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,597 | ₩46,778 | ₩46,590 | ₩46,718 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩47,033 | ₩47,067 | ₩46,462 | ₩46,462 | -1.21% | 1.1천 |
|---|