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 | ₩50,253 | ₩50,266 | ₩49,998 | ₩50,185 | -0.13% | 7만 |
| 2026.10.08 | ₩49,877 | ₩49,957 | ₩48,281 | ₩49,957 | +0.16% | 8천 |
| 2026.10.07 | ₩49,984 | ₩50,071 | ₩49,877 | ₩50,051 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,789 | ₩50,789 | ₩50,588 | ₩50,588 | -0.40% | 3천 |
| 2026.10.05 | ₩50,293 | ₩50,514 | ₩50,066 | ₩50,460 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,333 | ₩50,574 | ₩50,286 | ₩50,514 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,132 | ₩50,132 | ₩49,890 | ₩49,978 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,325 | ₩51,325 | ₩50,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,843 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,460 | ₩51,513 | ₩51,329 | ₩51,329 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,688 | ₩51,818 | ₩51,607 | ₩51,607 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,553 | ₩51,768 | ₩51,473 | ₩51,741 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,406 | ₩51,466 | ₩51,218 | ₩51,433 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,822 | ₩51,822 | ₩51,111 | ₩51,419 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,298 | ₩52,341 | ₩52,050 | ₩52,341 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,251 | ₩52,251 | ₩52,050 | ₩52,211 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,567 | ₩51,681 | ₩51,527 | ₩51,681 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,224 | ₩52,298 | ₩52,038 | ₩52,083 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,942 | ₩52,123 | ₩51,446 | ₩51,671 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,862 | ₩51,929 | ₩51,728 | ₩51,929 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,130 | ₩52,237 | ₩52,050 | ₩52,114 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,734 | ₩52,734 | ₩51,983 | ₩52,500 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,264 | ₩52,264 | ₩52,117 | ₩52,204 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,814 | ₩52,814 | ₩52,612 | ₩52,612 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,391 | ₩53,485 | ₩53,208 | ₩53,208 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,432 | ₩53,518 | ₩53,418 | ₩53,518 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,190 | ₩53,491 | ₩53,188 | ₩53,491 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,123 | ₩53,123 | ₩52,982 | ₩52,988 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,310 | ₩53,310 | ₩52,913 | ₩52,913 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,739 | ₩53,739 | ₩53,384 | ₩53,511 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,766 | ₩53,766 | ₩53,666 | ₩53,672 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,592 | ₩53,807 | ₩53,592 | ₩53,807 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,356 | ₩54,356 | ₩54,095 | ₩54,095 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,209 | ₩54,316 | ₩54,195 | ₩54,312 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,048 | ₩54,142 | ₩53,994 | ₩54,068 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,048 | ₩54,048 | ₩53,994 | ₩54,021 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,646 | ₩53,900 | ₩53,605 | ₩53,638 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,847 | ₩53,847 | ₩53,713 | ₩53,726 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,525 | ₩53,659 | ₩53,364 | ₩53,364 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,874 | ₩54,021 | ₩53,713 | ₩53,713 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩54,008 | ₩54,008 | ₩53,820 | ₩53,836 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,833 | ₩53,833 | ₩53,807 | ₩53,807 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,860 | ₩53,887 | ₩53,784 | ₩53,784 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩54,008 | ₩54,008 | ₩53,808 | ₩53,820 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,954 | ₩54,008 | ₩53,833 | ₩53,833 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,195 | ₩54,195 | ₩53,969 | ₩53,994 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,883 | ₩53,899 | ₩53,579 | ₩53,592 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,766 | ₩53,766 | ₩53,699 | ₩53,701 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,753 | ₩53,753 | ₩53,525 | ₩53,753 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,056 | ₩53,129 | ₩53,002 | ₩53,116 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,589 | ₩53,109 | ₩52,412 | ₩52,412 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,747 | ₩53,337 | ₩52,747 | ₩53,125 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,144 | ₩52,144 | ₩51,972 | ₩51,972 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,822 | ₩52,264 | ₩51,822 | ₩52,204 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,117 | ₩52,117 | ₩51,855 | ₩51,950 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,768 | ₩51,835 | ₩51,714 | ₩51,761 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,346 | ₩51,406 | ₩51,346 | ₩51,356 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,291 | ₩52,291 | ₩52,138 | ₩52,138 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,620 | ₩51,902 | ₩51,555 | ₩51,902 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,647 | ₩51,647 | ₩51,370 | ₩51,370 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,634 | ₩51,848 | ₩51,634 | ₩51,848 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,822 | ₩51,996 | ₩51,822 | ₩51,942 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,942 | ₩52,157 | ₩51,788 | ₩52,157 | +0.41% | 2.4천 |
|---|
| 2026.07.14 | ₩51,889 | ₩51,976 | ₩51,614 | ₩51,614 | -0.53% | 1.1천 |
|---|
| 2026.07.13 | ₩51,728 | ₩51,728 | ₩51,379 | ₩51,386 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,889 | ₩51,942 | ₩51,835 | ₩51,866 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,795 | ₩51,812 | ₩51,795 | ₩51,812 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,553 | ₩51,701 | ₩51,278 | ₩51,681 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,586 | ₩52,586 | ₩52,190 | ₩52,190 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,479 | ₩52,700 | ₩52,445 | ₩52,697 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,439 | ₩52,640 | ₩52,291 | ₩52,389 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,339 | ₩51,594 | ₩51,339 | ₩51,553 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,620 | ₩52,103 | ₩51,607 | ₩52,103 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,164 | ₩51,527 | ₩51,124 | ₩51,527 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,856 | ₩51,232 | ₩50,802 | ₩50,802 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,693 | ₩52,693 | ₩52,488 | ₩52,488 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,862 | ₩52,090 | ₩51,862 | ₩51,957 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,184 | ₩52,264 | ₩52,036 | ₩52,070 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,680 | ₩52,814 | ₩52,640 | ₩52,693 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,734 | ₩52,854 | ₩52,613 | ₩52,613 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,404 | ₩53,458 | ₩52,170 | ₩52,510 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,176 | ₩53,250 | ₩53,062 | ₩53,062 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,391 | ₩53,391 | ₩52,868 | ₩52,909 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,559 | ₩52,807 | ₩52,532 | ₩52,807 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,808 | ₩52,720 | ₩51,567 | ₩52,720 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,419 | ₩51,768 | ₩51,127 | ₩51,127 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,103 | ₩52,144 | ₩51,312 | ₩51,738 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,728 | ₩51,734 | ₩51,486 | ₩51,486 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,916 | ₩51,929 | ₩51,191 | ₩51,325 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,157 | ₩52,365 | ₩52,157 | ₩52,351 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,956 | ₩51,996 | ₩51,738 | ₩51,738 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,304 | ₩52,378 | ₩52,251 | ₩52,378 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,969 | ₩52,338 | ₩51,969 | ₩52,166 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,653 | ₩52,841 | ₩52,385 | ₩52,600 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,425 | ₩52,586 | ₩52,425 | ₩52,472 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,787 | ₩52,814 | ₩52,518 | ₩52,646 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,868 | ₩52,868 | ₩52,586 | ₩52,727 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,331 | ₩52,331 | ₩52,117 | ₩52,117 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩51,842 | ₩52,314 | ₩51,842 | ₩52,314 | +0.91% | 1.5천 |
|---|
| 2026.05.20 | ₩51,339 | ₩52,117 | ₩51,339 | ₩52,030 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,151 | ₩51,191 | ₩50,928 | ₩50,928 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,164 | ₩51,336 | ₩50,963 | ₩51,336 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,588 | ₩50,709 | ₩50,529 | ₩50,529 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,688 | ₩51,796 | ₩51,541 | ₩51,541 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,097 | ₩51,622 | ₩51,097 | ₩51,622 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,232 | ₩51,410 | ₩51,136 | ₩51,410 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,781 | ₩51,956 | ₩51,655 | ₩51,729 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,761 | ₩51,949 | ₩51,701 | ₩51,932 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,372 | ₩52,397 | ₩51,473 | ₩51,473 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,425 | ₩52,693 | ₩52,425 | ₩52,688 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,044 | ₩51,508 | ₩50,762 | ₩51,508 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,936 | ₩51,017 | ₩50,360 | ₩50,494 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,567 | ₩51,889 | ₩51,502 | ₩51,502 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,735 | ₩51,902 | ₩50,735 | ₩51,808 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,481 | ₩50,481 | ₩50,206 | ₩50,206 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,682 | ₩50,802 | ₩50,682 | ₩50,761 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,191 | ₩51,225 | ₩51,057 | ₩51,127 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,205 | ₩51,268 | ₩51,138 | ₩51,268 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,258 | ₩51,313 | ₩50,843 | ₩50,947 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,486 | ₩51,486 | ₩51,299 | ₩51,343 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,063 | ₩52,076 | ₩51,151 | ₩51,256 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,291 | ₩52,353 | ₩52,130 | ₩52,353 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,626 | ₩52,841 | ₩52,532 | ₩52,532 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,916 | ₩51,916 | ₩51,654 | ₩51,738 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,090 | ₩52,090 | ₩51,781 | ₩51,944 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,144 | ₩52,211 | ₩52,063 | ₩52,211 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,044 | ₩51,787 | ₩49,636 | ₩51,787 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,620 | ₩51,634 | ₩51,245 | ₩51,392 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,910 | ₩51,355 | ₩50,762 | ₩51,254 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,392 | ₩51,392 | ₩50,963 | ₩51,164 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩49,005 | ₩49,367 | ₩48,737 | ₩49,367 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,844 | ₩49,501 | ₩48,844 | ₩49,409 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩48,992 | ₩49,310 | ₩48,992 | ₩49,192 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,220 | ₩49,582 | ₩49,220 | ₩49,328 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩47,986 | ₩48,764 | ₩47,851 | ₩48,764 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,396 | ₩47,476 | ₩46,826 | ₩47,191 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,195 | ₩47,289 | ₩46,819 | ₩46,953 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,691 | ₩47,906 | ₩47,302 | ₩47,302 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,442 | ₩48,455 | ₩47,879 | ₩48,241 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,168 | ₩47,812 | ₩47,154 | ₩47,584 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,838 | ₩48,348 | ₩47,530 | ₩47,798 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,093 | ₩48,093 | ₩46,591 | ₩46,752 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,503 | ₩48,442 | ₩47,503 | ₩48,174 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,072 | ₩49,113 | ₩48,321 | ₩48,321 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,569 | ₩49,646 | ₩49,300 | ₩49,300 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,925 | ₩49,139 | ₩48,858 | ₩49,001 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,099 | ₩49,233 | ₩48,134 | ₩48,264 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,139 | ₩49,193 | ₩48,791 | ₩48,925 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,569 | ₩49,810 | ₩49,394 | ₩49,618 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩49,984 | ₩50,427 | ₩49,622 | ₩49,672 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,630 | ₩49,699 | ₩48,053 | ₩49,699 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,804 | ₩49,569 | ₩48,753 | ₩49,367 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,145 | ₩50,279 | ₩48,952 | ₩49,779 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,507 | ₩50,896 | ₩50,507 | ₩50,812 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,743 | ₩50,548 | ₩49,515 | ₩50,387 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,781 | ₩52,063 | ₩51,755 | ₩51,862 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,230 | ₩53,337 | ₩52,774 | ₩52,774 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,458 | ₩53,458 | ₩52,895 | ₩53,176 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,962 | ₩53,391 | ₩52,962 | ₩53,353 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,828 | ₩52,962 | ₩52,734 | ₩52,911 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,814 | ₩52,975 | ₩52,539 | ₩52,653 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,578 | ₩52,962 | ₩52,539 | ₩52,877 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,239 | ₩52,439 | ₩52,224 | ₩52,439 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,586 | ₩52,854 | ₩52,532 | ₩52,573 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,076 | ₩52,504 | ₩51,916 | ₩52,479 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩51,981 | ₩52,211 | ₩51,956 | ₩52,130 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,586 | ₩52,734 | ₩52,038 | ₩52,137 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,613 | ₩52,626 | ₩52,398 | ₩52,569 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,640 | ₩52,640 | ₩52,427 | ₩52,427 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,144 | ₩52,660 | ₩52,144 | ₩52,640 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,594 | ₩51,942 | ₩51,594 | ₩51,942 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,195 | ₩51,359 | ₩51,030 | ₩51,044 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,157 | ₩52,157 | ₩51,574 | ₩51,714 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,433 | ₩51,768 | ₩51,339 | ₩51,595 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,540 | ₩51,835 | ₩51,540 | ₩51,804 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,634 | ₩51,781 | ₩51,191 | ₩51,406 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩51,983 | ₩52,009 | ₩51,419 | ₩51,808 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,647 | ₩51,661 | ₩51,366 | ₩51,486 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,929 | ₩52,190 | ₩51,929 | ₩52,117 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,272 | ₩51,433 | ₩51,272 | ₩51,299 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,588 | ₩50,977 | ₩50,481 | ₩50,958 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,641 | ₩50,769 | ₩50,561 | ₩50,648 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,051 | ₩50,387 | ₩49,743 | ₩50,367 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,917 | ₩50,212 | ₩49,864 | ₩49,877 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,588 | ₩50,615 | ₩50,306 | ₩50,601 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,641 | ₩50,664 | ₩50,474 | ₩50,481 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,548 | ₩50,628 | ₩50,400 | ₩50,556 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,561 | ₩50,561 | ₩50,346 | ₩50,408 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,550 | ₩50,722 | ₩50,507 | ₩50,620 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,266 | ₩50,387 | ₩50,172 | ₩50,373 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,864 | ₩49,944 | ₩49,817 | ₩49,924 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,172 | ₩50,172 | ₩49,971 | ₩50,011 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,293 | ₩50,346 | ₩50,145 | ₩50,234 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,636 | ₩50,145 | ₩49,609 | ₩50,092 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,649 | ₩49,770 | ₩49,488 | ₩49,770 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,394 | ₩49,579 | ₩49,005 | ₩49,005 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,850 | ₩50,011 | ₩49,428 | ₩50,011 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,287 | ₩49,756 | ₩49,173 | ₩49,314 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,381 | ₩49,394 | ₩49,247 | ₩49,367 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,260 | ₩49,341 | ₩49,218 | ₩49,296 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,180 | ₩49,232 | ₩49,166 | ₩49,200 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,871 | ₩48,952 | ₩48,858 | ₩48,898 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,703 | ₩48,918 | ₩48,703 | ₩48,761 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,045 | ₩49,247 | ₩48,905 | ₩48,997 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,858 | ₩48,858 | ₩48,620 | ₩48,620 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩48,978 | ₩48,978 | ₩48,764 | ₩48,906 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩48,978 | ₩48,985 | ₩48,958 | ₩48,985 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,367 | ₩49,367 | ₩48,563 | ₩48,678 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩49,031 | ₩49,031 | ₩48,960 | ₩48,960 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,093 | ₩48,580 | ₩48,093 | ₩48,580 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,127 | ₩48,127 | ₩47,959 | ₩47,989 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,308 | ₩48,308 | ₩48,120 | ₩48,127 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,375 | ₩48,449 | ₩48,187 | ₩48,194 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,402 | ₩48,402 | ₩48,234 | ₩48,234 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,973 | ₩48,209 | ₩47,973 | ₩48,209 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,731 | ₩47,973 | ₩47,720 | ₩47,892 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,765 | ₩47,865 | ₩47,731 | ₩47,731 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,610 | ₩47,838 | ₩47,576 | ₩47,817 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,315 | ₩47,698 | ₩47,315 | ₩47,691 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,806 | ₩47,087 | ₩46,806 | ₩47,054 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,350 | ₩46,430 | ₩46,234 | ₩46,296 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,457 | ₩46,484 | ₩46,055 | ₩46,411 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,591 | ₩46,591 | ₩45,812 | ₩45,812 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,511 | ₩46,511 | ₩46,202 | ₩46,387 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,578 | ₩46,605 | ₩46,377 | ₩46,560 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,356 | ₩47,436 | ₩46,886 | ₩47,012 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,450 | ₩47,691 | ₩47,450 | ₩47,602 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,321 | ₩48,415 | ₩47,906 | ₩47,998 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,307 | ₩48,375 | ₩48,241 | ₩48,335 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩47,999 | ₩48,040 | ₩47,999 | ₩48,013 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,356 | ₩47,517 | ₩47,208 | ₩47,517 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,578 | ₩46,905 | ₩46,578 | ₩46,905 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,792 | ₩46,812 | ₩46,752 | ₩46,766 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,766 | ₩46,967 | ₩46,766 | ₩46,948 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,511 | ₩46,698 | ₩46,499 | ₩46,499 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,061 | ₩47,061 | ₩46,976 | ₩47,019 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,913 | ₩47,074 | ₩46,834 | ₩47,074 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,342 | ₩47,423 | ₩47,298 | ₩47,298 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,879 | ₩47,879 | ₩47,382 | ₩47,511 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,785 | ₩47,852 | ₩47,730 | ₩47,730 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,731 | ₩47,919 | ₩47,731 | ₩47,859 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,718 | ₩47,718 | ₩47,624 | ₩47,671 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,436 | ₩47,570 | ₩47,436 | ₩47,557 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,396 | ₩47,396 | ₩47,196 | ₩47,330 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,382 | ₩47,490 | ₩47,306 | ₩47,306 | -0.16% | 7.5천 |
|---|
| 2025.10.20 | ₩47,488 | ₩47,598 | ₩47,488 | ₩47,598 | +0.23% | 2.4천 |
|---|
| 2025.10.17 | ₩47,570 | ₩47,570 | ₩47,134 | ₩47,382 | -0.39% | 6.4천 |
|---|
| 2025.10.16 | ₩47,309 | ₩47,517 | ₩47,302 | ₩47,386 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩46,987 | ₩47,094 | ₩46,835 | ₩47,061 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,511 | ₩46,920 | ₩46,511 | ₩46,920 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,591 | ₩46,772 | ₩46,584 | ₩46,712 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩47,027 | ₩47,061 | ₩46,456 | ₩46,456 | -1.21% | 1.1천 |
|---|