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 | ₩50,251 | ₩50,264 | ₩49,996 | ₩50,184 | -0.13% | 7만 |
| 2026.10.08 | ₩49,876 | ₩49,956 | ₩48,280 | ₩49,956 | +0.16% | 8천 |
| 2026.10.07 | ₩49,983 | ₩50,070 | ₩49,876 | ₩50,050 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,787 | ₩50,787 | ₩50,586 | ₩50,586 | -0.40% | 3천 |
| 2026.10.05 | ₩50,291 | ₩50,513 | ₩50,065 | ₩50,459 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,331 | ₩50,573 | ₩50,285 | ₩50,513 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,130 | ₩50,130 | ₩49,889 | ₩49,976 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,324 | ₩51,324 | ₩50,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,841 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,458 | ₩51,512 | ₩51,328 | ₩51,328 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,686 | ₩51,816 | ₩51,606 | ₩51,606 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,552 | ₩51,766 | ₩51,471 | ₩51,740 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,404 | ₩51,465 | ₩51,217 | ₩51,431 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,820 | ₩51,820 | ₩51,109 | ₩51,418 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,296 | ₩52,339 | ₩52,048 | ₩52,339 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,249 | ₩52,249 | ₩52,048 | ₩52,209 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,565 | ₩51,679 | ₩51,525 | ₩51,679 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,222 | ₩52,296 | ₩52,036 | ₩52,082 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,941 | ₩52,122 | ₩51,445 | ₩51,670 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,860 | ₩51,927 | ₩51,726 | ₩51,927 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,129 | ₩52,236 | ₩52,048 | ₩52,112 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,732 | ₩52,732 | ₩51,981 | ₩52,499 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,263 | ₩52,263 | ₩52,115 | ₩52,202 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,813 | ₩52,813 | ₩52,610 | ₩52,610 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,389 | ₩53,483 | ₩53,207 | ₩53,207 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,431 | ₩53,517 | ₩53,416 | ₩53,517 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,188 | ₩53,490 | ₩53,187 | ₩53,490 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,121 | ₩53,121 | ₩52,980 | ₩52,987 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,309 | ₩53,309 | ₩52,912 | ₩52,912 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,738 | ₩53,738 | ₩53,382 | ₩53,510 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,765 | ₩53,765 | ₩53,664 | ₩53,671 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,590 | ₩53,805 | ₩53,590 | ₩53,805 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,355 | ₩54,355 | ₩54,093 | ₩54,093 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,207 | ₩54,315 | ₩54,194 | ₩54,311 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,046 | ₩54,140 | ₩53,993 | ₩54,066 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,046 | ₩54,046 | ₩53,993 | ₩54,020 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,644 | ₩53,899 | ₩53,604 | ₩53,636 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,845 | ₩53,845 | ₩53,711 | ₩53,724 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,523 | ₩53,657 | ₩53,362 | ₩53,362 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,872 | ₩54,020 | ₩53,711 | ₩53,711 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩54,006 | ₩54,006 | ₩53,818 | ₩53,834 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,832 | ₩53,832 | ₩53,805 | ₩53,805 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,859 | ₩53,885 | ₩53,782 | ₩53,782 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩54,006 | ₩54,006 | ₩53,806 | ₩53,818 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,952 | ₩54,006 | ₩53,832 | ₩53,832 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,194 | ₩54,194 | ₩53,967 | ₩53,993 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,881 | ₩53,897 | ₩53,577 | ₩53,590 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,765 | ₩53,765 | ₩53,698 | ₩53,699 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,751 | ₩53,751 | ₩53,523 | ₩53,751 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,054 | ₩53,128 | ₩53,000 | ₩53,114 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,587 | ₩53,108 | ₩52,410 | ₩52,410 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,745 | ₩53,336 | ₩52,745 | ₩53,124 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,142 | ₩52,142 | ₩51,970 | ₩51,970 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,820 | ₩52,263 | ₩51,820 | ₩52,202 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,115 | ₩52,115 | ₩51,854 | ₩51,949 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,766 | ₩51,834 | ₩51,713 | ₩51,760 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,344 | ₩51,404 | ₩51,344 | ₩51,355 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,289 | ₩52,289 | ₩52,137 | ₩52,137 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,619 | ₩51,901 | ₩51,553 | ₩51,901 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,646 | ₩51,646 | ₩51,368 | ₩51,368 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,632 | ₩51,847 | ₩51,632 | ₩51,847 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,820 | ₩51,994 | ₩51,820 | ₩51,941 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,941 | ₩52,155 | ₩51,787 | ₩52,155 | +0.41% | 2.4천 |
|---|
| 2026.07.14 | ₩51,887 | ₩51,974 | ₩51,612 | ₩51,612 | -0.53% | 1.1천 |
|---|
| 2026.07.13 | ₩51,726 | ₩51,726 | ₩51,378 | ₩51,384 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,887 | ₩51,941 | ₩51,834 | ₩51,864 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,793 | ₩51,811 | ₩51,793 | ₩51,811 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,552 | ₩51,699 | ₩51,277 | ₩51,679 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,585 | ₩52,585 | ₩52,189 | ₩52,189 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,477 | ₩52,699 | ₩52,444 | ₩52,696 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,437 | ₩52,638 | ₩52,289 | ₩52,387 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,337 | ₩51,592 | ₩51,337 | ₩51,552 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,619 | ₩52,102 | ₩51,606 | ₩52,102 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,163 | ₩51,525 | ₩51,123 | ₩51,525 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,855 | ₩51,230 | ₩50,801 | ₩50,801 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,692 | ₩52,692 | ₩52,487 | ₩52,487 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,860 | ₩52,088 | ₩51,860 | ₩51,956 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,182 | ₩52,263 | ₩52,035 | ₩52,068 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,678 | ₩52,813 | ₩52,638 | ₩52,692 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,732 | ₩52,853 | ₩52,611 | ₩52,611 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,403 | ₩53,456 | ₩52,169 | ₩52,508 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,175 | ₩53,248 | ₩53,061 | ₩53,061 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,389 | ₩53,389 | ₩52,866 | ₩52,908 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,558 | ₩52,806 | ₩52,531 | ₩52,806 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,807 | ₩52,719 | ₩51,565 | ₩52,719 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,418 | ₩51,766 | ₩51,125 | ₩51,125 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,102 | ₩52,142 | ₩51,310 | ₩51,737 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,726 | ₩51,733 | ₩51,485 | ₩51,485 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,914 | ₩51,927 | ₩51,190 | ₩51,324 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,155 | ₩52,363 | ₩52,155 | ₩52,350 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,954 | ₩51,994 | ₩51,737 | ₩51,737 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,303 | ₩52,377 | ₩52,249 | ₩52,377 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,968 | ₩52,336 | ₩51,968 | ₩52,165 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,652 | ₩52,839 | ₩52,383 | ₩52,598 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,424 | ₩52,585 | ₩52,424 | ₩52,471 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,786 | ₩52,813 | ₩52,516 | ₩52,645 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,866 | ₩52,866 | ₩52,585 | ₩52,725 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,330 | ₩52,330 | ₩52,115 | ₩52,115 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩51,840 | ₩52,312 | ₩51,840 | ₩52,312 | +0.91% | 1.5천 |
|---|
| 2026.05.20 | ₩51,337 | ₩52,115 | ₩51,337 | ₩52,028 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,150 | ₩51,190 | ₩50,927 | ₩50,927 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,163 | ₩51,335 | ₩50,962 | ₩51,335 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,586 | ₩50,707 | ₩50,527 | ₩50,527 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,686 | ₩51,795 | ₩51,540 | ₩51,540 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,096 | ₩51,620 | ₩51,096 | ₩51,620 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,230 | ₩51,408 | ₩51,135 | ₩51,408 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,780 | ₩51,954 | ₩51,654 | ₩51,728 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,760 | ₩51,948 | ₩51,699 | ₩51,930 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,370 | ₩52,395 | ₩51,471 | ₩51,471 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,424 | ₩52,692 | ₩52,424 | ₩52,686 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,042 | ₩51,506 | ₩50,761 | ₩51,506 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,935 | ₩51,015 | ₩50,358 | ₩50,492 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,565 | ₩51,887 | ₩51,501 | ₩51,501 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,734 | ₩51,901 | ₩50,734 | ₩51,807 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,479 | ₩50,479 | ₩50,204 | ₩50,204 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,680 | ₩50,801 | ₩50,680 | ₩50,759 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,190 | ₩51,223 | ₩51,056 | ₩51,125 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,203 | ₩51,266 | ₩51,136 | ₩51,266 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,257 | ₩51,312 | ₩50,841 | ₩50,946 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,485 | ₩51,485 | ₩51,297 | ₩51,341 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,062 | ₩52,075 | ₩51,150 | ₩51,254 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,289 | ₩52,351 | ₩52,129 | ₩52,351 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,625 | ₩52,839 | ₩52,531 | ₩52,531 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,914 | ₩51,914 | ₩51,652 | ₩51,737 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,088 | ₩52,088 | ₩51,780 | ₩51,942 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,142 | ₩52,209 | ₩52,062 | ₩52,209 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,042 | ₩51,785 | ₩49,634 | ₩51,785 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,619 | ₩51,632 | ₩51,243 | ₩51,391 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,908 | ₩51,353 | ₩50,761 | ₩51,253 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,391 | ₩51,391 | ₩50,962 | ₩51,163 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩49,004 | ₩49,366 | ₩48,736 | ₩49,366 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,843 | ₩49,500 | ₩48,843 | ₩49,407 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩48,990 | ₩49,308 | ₩48,990 | ₩49,190 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,218 | ₩49,580 | ₩49,218 | ₩49,327 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩47,985 | ₩48,762 | ₩47,849 | ₩48,762 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,394 | ₩47,475 | ₩46,825 | ₩47,189 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,193 | ₩47,287 | ₩46,818 | ₩46,952 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,690 | ₩47,904 | ₩47,301 | ₩47,301 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,441 | ₩48,454 | ₩47,877 | ₩48,239 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,166 | ₩47,810 | ₩47,153 | ₩47,582 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,837 | ₩48,347 | ₩47,529 | ₩47,797 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,092 | ₩48,092 | ₩46,590 | ₩46,751 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,502 | ₩48,441 | ₩47,502 | ₩48,172 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,071 | ₩49,111 | ₩48,320 | ₩48,320 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,567 | ₩49,645 | ₩49,299 | ₩49,299 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,923 | ₩49,138 | ₩48,856 | ₩49,000 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,098 | ₩49,232 | ₩48,132 | ₩48,262 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,138 | ₩49,192 | ₩48,789 | ₩48,923 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,567 | ₩49,808 | ₩49,393 | ₩49,617 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩49,983 | ₩50,425 | ₩49,621 | ₩49,670 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,628 | ₩49,697 | ₩48,052 | ₩49,697 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,803 | ₩49,567 | ₩48,752 | ₩49,366 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,144 | ₩50,278 | ₩48,950 | ₩49,778 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,506 | ₩50,895 | ₩50,506 | ₩50,810 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,741 | ₩50,546 | ₩49,513 | ₩50,385 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,780 | ₩52,062 | ₩51,753 | ₩51,860 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,228 | ₩53,336 | ₩52,772 | ₩52,772 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,456 | ₩53,456 | ₩52,893 | ₩53,175 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,960 | ₩53,389 | ₩52,960 | ₩53,352 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,826 | ₩52,960 | ₩52,732 | ₩52,909 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,813 | ₩52,973 | ₩52,538 | ₩52,652 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,576 | ₩52,960 | ₩52,538 | ₩52,876 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,237 | ₩52,437 | ₩52,222 | ₩52,437 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,585 | ₩52,853 | ₩52,531 | ₩52,571 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,075 | ₩52,503 | ₩51,914 | ₩52,477 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩51,980 | ₩52,209 | ₩51,954 | ₩52,129 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,585 | ₩52,732 | ₩52,036 | ₩52,135 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,611 | ₩52,625 | ₩52,397 | ₩52,567 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,638 | ₩52,638 | ₩52,425 | ₩52,425 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,142 | ₩52,658 | ₩52,142 | ₩52,638 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,592 | ₩51,941 | ₩51,592 | ₩51,941 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,194 | ₩51,357 | ₩51,029 | ₩51,042 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,155 | ₩52,155 | ₩51,572 | ₩51,713 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,431 | ₩51,766 | ₩51,337 | ₩51,593 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,538 | ₩51,834 | ₩51,538 | ₩51,803 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,632 | ₩51,780 | ₩51,190 | ₩51,404 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩51,981 | ₩52,008 | ₩51,418 | ₩51,807 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,646 | ₩51,659 | ₩51,364 | ₩51,485 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,927 | ₩52,189 | ₩51,927 | ₩52,115 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,270 | ₩51,431 | ₩51,270 | ₩51,297 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,586 | ₩50,975 | ₩50,479 | ₩50,956 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,640 | ₩50,767 | ₩50,559 | ₩50,647 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,050 | ₩50,385 | ₩49,741 | ₩50,365 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,916 | ₩50,211 | ₩49,862 | ₩49,876 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,586 | ₩50,613 | ₩50,305 | ₩50,600 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,640 | ₩50,663 | ₩50,472 | ₩50,479 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,546 | ₩50,627 | ₩50,399 | ₩50,554 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,559 | ₩50,559 | ₩50,345 | ₩50,407 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,549 | ₩50,720 | ₩50,506 | ₩50,618 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,264 | ₩50,385 | ₩50,171 | ₩50,372 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,862 | ₩49,943 | ₩49,815 | ₩49,922 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,171 | ₩50,171 | ₩49,969 | ₩50,010 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,291 | ₩50,345 | ₩50,144 | ₩50,232 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,634 | ₩50,144 | ₩49,607 | ₩50,090 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,648 | ₩49,768 | ₩49,487 | ₩49,768 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,393 | ₩49,578 | ₩49,004 | ₩49,004 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,849 | ₩50,010 | ₩49,426 | ₩50,010 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,285 | ₩49,755 | ₩49,171 | ₩49,312 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,379 | ₩49,393 | ₩49,245 | ₩49,366 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,259 | ₩49,339 | ₩49,217 | ₩49,295 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,178 | ₩49,230 | ₩49,165 | ₩49,198 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,870 | ₩48,950 | ₩48,856 | ₩48,897 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,702 | ₩48,917 | ₩48,702 | ₩48,760 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,044 | ₩49,245 | ₩48,903 | ₩48,996 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,856 | ₩48,856 | ₩48,619 | ₩48,619 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩48,977 | ₩48,977 | ₩48,762 | ₩48,905 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩48,977 | ₩48,984 | ₩48,957 | ₩48,984 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,366 | ₩49,366 | ₩48,561 | ₩48,677 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩49,029 | ₩49,029 | ₩48,958 | ₩48,958 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,092 | ₩48,579 | ₩48,092 | ₩48,579 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,125 | ₩48,125 | ₩47,958 | ₩47,987 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,306 | ₩48,306 | ₩48,119 | ₩48,125 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,373 | ₩48,447 | ₩48,186 | ₩48,192 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,400 | ₩48,400 | ₩48,233 | ₩48,233 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,971 | ₩48,207 | ₩47,971 | ₩48,207 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,730 | ₩47,971 | ₩47,719 | ₩47,891 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,763 | ₩47,864 | ₩47,730 | ₩47,730 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,609 | ₩47,837 | ₩47,574 | ₩47,816 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,314 | ₩47,696 | ₩47,314 | ₩47,690 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,804 | ₩47,086 | ₩46,804 | ₩47,052 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,348 | ₩46,429 | ₩46,233 | ₩46,295 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,456 | ₩46,483 | ₩46,053 | ₩46,410 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,590 | ₩46,590 | ₩45,811 | ₩45,811 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,509 | ₩46,509 | ₩46,201 | ₩46,386 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,576 | ₩46,603 | ₩46,375 | ₩46,559 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,354 | ₩47,435 | ₩46,885 | ₩47,011 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,448 | ₩47,690 | ₩47,448 | ₩47,601 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,320 | ₩48,414 | ₩47,904 | ₩47,997 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,305 | ₩48,373 | ₩48,239 | ₩48,333 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩47,998 | ₩48,038 | ₩47,998 | ₩48,011 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,354 | ₩47,515 | ₩47,207 | ₩47,515 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,576 | ₩46,904 | ₩46,576 | ₩46,904 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,791 | ₩46,811 | ₩46,751 | ₩46,764 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,764 | ₩46,965 | ₩46,764 | ₩46,947 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,509 | ₩46,697 | ₩46,497 | ₩46,497 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,059 | ₩47,059 | ₩46,975 | ₩47,018 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,912 | ₩47,073 | ₩46,833 | ₩47,073 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,341 | ₩47,421 | ₩47,297 | ₩47,297 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,877 | ₩47,877 | ₩47,381 | ₩47,510 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,783 | ₩47,850 | ₩47,728 | ₩47,728 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,730 | ₩47,918 | ₩47,730 | ₩47,857 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,716 | ₩47,716 | ₩47,622 | ₩47,669 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,435 | ₩47,569 | ₩47,435 | ₩47,555 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,394 | ₩47,394 | ₩47,195 | ₩47,329 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,381 | ₩47,488 | ₩47,305 | ₩47,305 | -0.16% | 7.5천 |
|---|
| 2025.10.20 | ₩47,487 | ₩47,597 | ₩47,487 | ₩47,597 | +0.23% | 2.4천 |
|---|
| 2025.10.17 | ₩47,569 | ₩47,569 | ₩47,133 | ₩47,381 | -0.39% | 6.4천 |
|---|
| 2025.10.16 | ₩47,307 | ₩47,515 | ₩47,301 | ₩47,385 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩46,985 | ₩47,093 | ₩46,834 | ₩47,059 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,509 | ₩46,918 | ₩46,509 | ₩46,918 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,590 | ₩46,771 | ₩46,583 | ₩46,711 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩47,026 | ₩47,059 | ₩46,454 | ₩46,454 | -1.21% | 1.1천 |
|---|