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 | ₩50,211 | ₩50,224 | ₩49,956 | ₩50,144 | -0.13% | 7만 |
| 2026.10.08 | ₩49,835 | ₩49,916 | ₩48,241 | ₩49,916 | +0.16% | 8천 |
| 2026.10.07 | ₩49,943 | ₩50,030 | ₩49,835 | ₩50,010 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,747 | ₩50,747 | ₩50,546 | ₩50,546 | -0.40% | 3천 |
| 2026.10.05 | ₩50,251 | ₩50,472 | ₩50,024 | ₩50,418 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,291 | ₩50,532 | ₩50,244 | ₩50,472 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,090 | ₩50,090 | ₩49,849 | ₩49,936 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,283 | ₩51,283 | ₩50,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,800 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,417 | ₩51,470 | ₩51,287 | ₩51,287 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,644 | ₩51,774 | ₩51,564 | ₩51,564 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,510 | ₩51,725 | ₩51,430 | ₩51,698 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,363 | ₩51,423 | ₩51,175 | ₩51,390 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,778 | ₩51,778 | ₩51,068 | ₩51,376 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,254 | ₩52,297 | ₩52,006 | ₩52,297 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,207 | ₩52,207 | ₩52,006 | ₩52,167 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,524 | ₩51,638 | ₩51,484 | ₩51,638 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,180 | ₩52,254 | ₩51,994 | ₩52,040 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,899 | ₩52,080 | ₩51,403 | ₩51,628 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,819 | ₩51,886 | ₩51,685 | ₩51,886 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,087 | ₩52,194 | ₩52,006 | ₩52,070 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,690 | ₩52,690 | ₩51,939 | ₩52,456 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,221 | ₩52,221 | ₩52,073 | ₩52,160 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,770 | ₩52,770 | ₩52,568 | ₩52,568 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,346 | ₩53,440 | ₩53,164 | ₩53,164 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,388 | ₩53,473 | ₩53,373 | ₩53,473 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,145 | ₩53,447 | ₩53,144 | ₩53,447 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,078 | ₩53,078 | ₩52,937 | ₩52,944 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,266 | ₩53,266 | ₩52,869 | ₩52,869 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,695 | ₩53,695 | ₩53,339 | ₩53,467 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,721 | ₩53,721 | ₩53,621 | ₩53,628 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,547 | ₩53,762 | ₩53,547 | ₩53,762 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,311 | ₩54,311 | ₩54,050 | ₩54,050 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,164 | ₩54,271 | ₩54,150 | ₩54,267 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,003 | ₩54,097 | ₩53,949 | ₩54,023 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,003 | ₩54,003 | ₩53,949 | ₩53,976 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,601 | ₩53,855 | ₩53,561 | ₩53,593 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,802 | ₩53,802 | ₩53,668 | ₩53,681 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,480 | ₩53,614 | ₩53,319 | ₩53,319 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,829 | ₩53,976 | ₩53,668 | ₩53,668 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩53,963 | ₩53,963 | ₩53,775 | ₩53,791 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,788 | ₩53,788 | ₩53,762 | ₩53,762 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,815 | ₩53,842 | ₩53,739 | ₩53,739 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩53,963 | ₩53,963 | ₩53,763 | ₩53,775 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,909 | ₩53,963 | ₩53,788 | ₩53,788 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,150 | ₩54,150 | ₩53,924 | ₩53,949 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,838 | ₩53,854 | ₩53,534 | ₩53,547 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,721 | ₩53,721 | ₩53,654 | ₩53,656 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,708 | ₩53,708 | ₩53,480 | ₩53,708 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,011 | ₩53,085 | ₩52,958 | ₩53,071 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,545 | ₩53,065 | ₩52,368 | ₩52,368 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,703 | ₩53,293 | ₩52,703 | ₩53,081 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,100 | ₩52,100 | ₩51,928 | ₩51,928 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,778 | ₩52,221 | ₩51,778 | ₩52,160 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,073 | ₩52,073 | ₩51,812 | ₩51,907 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,725 | ₩51,792 | ₩51,671 | ₩51,718 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,303 | ₩51,363 | ₩51,303 | ₩51,313 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,247 | ₩52,247 | ₩52,095 | ₩52,095 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,577 | ₩51,859 | ₩51,512 | ₩51,859 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,604 | ₩51,604 | ₩51,327 | ₩51,327 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,591 | ₩51,805 | ₩51,591 | ₩51,805 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,778 | ₩51,953 | ₩51,778 | ₩51,899 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,899 | ₩52,113 | ₩51,745 | ₩52,113 | +0.41% | 2.4천 |
|---|
| 2026.07.14 | ₩51,845 | ₩51,932 | ₩51,571 | ₩51,571 | -0.53% | 1.1천 |
|---|
| 2026.07.13 | ₩51,685 | ₩51,685 | ₩51,336 | ₩51,343 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,845 | ₩51,899 | ₩51,792 | ₩51,823 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,752 | ₩51,769 | ₩51,752 | ₩51,769 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,510 | ₩51,658 | ₩51,236 | ₩51,638 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,542 | ₩52,542 | ₩52,147 | ₩52,147 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,435 | ₩52,656 | ₩52,401 | ₩52,653 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,395 | ₩52,596 | ₩52,247 | ₩52,345 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,296 | ₩51,551 | ₩51,296 | ₩51,510 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,577 | ₩52,060 | ₩51,564 | ₩52,060 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,122 | ₩51,484 | ₩51,082 | ₩51,484 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,814 | ₩51,189 | ₩50,760 | ₩50,760 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,649 | ₩52,649 | ₩52,444 | ₩52,444 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,819 | ₩52,046 | ₩51,819 | ₩51,914 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,140 | ₩52,221 | ₩51,993 | ₩52,026 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,636 | ₩52,770 | ₩52,596 | ₩52,649 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,690 | ₩52,810 | ₩52,569 | ₩52,569 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,360 | ₩53,413 | ₩52,127 | ₩52,466 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,132 | ₩53,205 | ₩53,018 | ₩53,018 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,346 | ₩53,346 | ₩52,824 | ₩52,865 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,515 | ₩52,763 | ₩52,489 | ₩52,763 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,765 | ₩52,676 | ₩51,524 | ₩52,676 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,376 | ₩51,725 | ₩51,084 | ₩51,084 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,060 | ₩52,100 | ₩51,269 | ₩51,695 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,685 | ₩51,691 | ₩51,443 | ₩51,443 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,872 | ₩51,886 | ₩51,149 | ₩51,283 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,113 | ₩52,321 | ₩52,113 | ₩52,308 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,912 | ₩51,953 | ₩51,695 | ₩51,695 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,261 | ₩52,334 | ₩52,207 | ₩52,334 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,926 | ₩52,294 | ₩51,926 | ₩52,123 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,609 | ₩52,797 | ₩52,341 | ₩52,556 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,381 | ₩52,542 | ₩52,381 | ₩52,428 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,743 | ₩52,770 | ₩52,474 | ₩52,602 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,824 | ₩52,824 | ₩52,542 | ₩52,683 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,288 | ₩52,288 | ₩52,073 | ₩52,073 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩51,798 | ₩52,270 | ₩51,798 | ₩52,270 | +0.91% | 1.5천 |
|---|
| 2026.05.20 | ₩51,296 | ₩52,073 | ₩51,296 | ₩51,986 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,108 | ₩51,149 | ₩50,886 | ₩50,886 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,122 | ₩51,293 | ₩50,921 | ₩51,293 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,546 | ₩50,666 | ₩50,487 | ₩50,487 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,644 | ₩51,753 | ₩51,498 | ₩51,498 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,055 | ₩51,579 | ₩51,055 | ₩51,579 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,189 | ₩51,367 | ₩51,094 | ₩51,367 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,738 | ₩51,912 | ₩51,612 | ₩51,686 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,718 | ₩51,906 | ₩51,658 | ₩51,888 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,328 | ₩52,353 | ₩51,430 | ₩51,430 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,381 | ₩52,649 | ₩52,381 | ₩52,644 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,001 | ₩51,465 | ₩50,720 | ₩51,465 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,894 | ₩50,974 | ₩50,318 | ₩50,452 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,524 | ₩51,845 | ₩51,459 | ₩51,459 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,693 | ₩51,859 | ₩50,693 | ₩51,765 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,438 | ₩50,438 | ₩50,164 | ₩50,164 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,639 | ₩50,760 | ₩50,639 | ₩50,718 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,149 | ₩51,182 | ₩51,015 | ₩51,084 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,162 | ₩51,225 | ₩51,095 | ₩51,225 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,216 | ₩51,271 | ₩50,800 | ₩50,905 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,443 | ₩51,443 | ₩51,256 | ₩51,300 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,020 | ₩52,033 | ₩51,108 | ₩51,213 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,247 | ₩52,309 | ₩52,087 | ₩52,309 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,582 | ₩52,797 | ₩52,489 | ₩52,489 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,872 | ₩51,872 | ₩51,611 | ₩51,695 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,046 | ₩52,046 | ₩51,738 | ₩51,900 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,100 | ₩52,167 | ₩52,020 | ₩52,167 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,001 | ₩51,744 | ₩49,594 | ₩51,744 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,577 | ₩51,591 | ₩51,202 | ₩51,350 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,867 | ₩51,312 | ₩50,720 | ₩51,212 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,350 | ₩51,350 | ₩50,921 | ₩51,122 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩48,964 | ₩49,326 | ₩48,696 | ₩49,326 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,804 | ₩49,460 | ₩48,804 | ₩49,368 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩48,951 | ₩49,269 | ₩48,951 | ₩49,151 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,179 | ₩49,541 | ₩49,179 | ₩49,287 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩47,946 | ₩48,723 | ₩47,811 | ₩48,723 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,356 | ₩47,437 | ₩46,787 | ₩47,151 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,155 | ₩47,249 | ₩46,780 | ₩46,914 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,651 | ₩47,866 | ₩47,263 | ₩47,263 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,402 | ₩48,415 | ₩47,839 | ₩48,201 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,129 | ₩47,772 | ₩47,115 | ₩47,544 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,799 | ₩48,308 | ₩47,490 | ₩47,758 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,053 | ₩48,053 | ₩46,552 | ₩46,713 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,464 | ₩48,402 | ₩47,464 | ₩48,134 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,031 | ₩49,072 | ₩48,281 | ₩48,281 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,527 | ₩49,605 | ₩49,259 | ₩49,259 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,884 | ₩49,098 | ₩48,817 | ₩48,960 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,058 | ₩49,192 | ₩48,093 | ₩48,223 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,098 | ₩49,152 | ₩48,750 | ₩48,884 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,527 | ₩49,768 | ₩49,353 | ₩49,577 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩49,943 | ₩50,385 | ₩49,581 | ₩49,630 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,589 | ₩49,657 | ₩48,013 | ₩49,657 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,763 | ₩49,527 | ₩48,712 | ₩49,326 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,103 | ₩50,237 | ₩48,911 | ₩49,738 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,465 | ₩50,854 | ₩50,465 | ₩50,769 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,701 | ₩50,505 | ₩49,474 | ₩50,345 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,738 | ₩52,020 | ₩51,711 | ₩51,819 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,185 | ₩53,293 | ₩52,730 | ₩52,730 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,413 | ₩53,413 | ₩52,850 | ₩53,132 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,917 | ₩53,346 | ₩52,917 | ₩53,309 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,783 | ₩52,917 | ₩52,690 | ₩52,866 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,770 | ₩52,931 | ₩52,495 | ₩52,609 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,534 | ₩52,917 | ₩52,495 | ₩52,833 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,195 | ₩52,395 | ₩52,180 | ₩52,395 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,542 | ₩52,810 | ₩52,489 | ₩52,529 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,033 | ₩52,460 | ₩51,872 | ₩52,435 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩51,938 | ₩52,167 | ₩51,912 | ₩52,087 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,542 | ₩52,690 | ₩51,994 | ₩52,093 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,569 | ₩52,582 | ₩52,355 | ₩52,525 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,596 | ₩52,596 | ₩52,383 | ₩52,383 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,100 | ₩52,616 | ₩52,100 | ₩52,596 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,551 | ₩51,899 | ₩51,551 | ₩51,899 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,153 | ₩51,316 | ₩50,988 | ₩51,001 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,113 | ₩52,113 | ₩51,530 | ₩51,671 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,390 | ₩51,725 | ₩51,296 | ₩51,552 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,497 | ₩51,792 | ₩51,497 | ₩51,761 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,591 | ₩51,738 | ₩51,149 | ₩51,363 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩51,939 | ₩51,966 | ₩51,376 | ₩51,765 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,604 | ₩51,618 | ₩51,323 | ₩51,443 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,886 | ₩52,147 | ₩51,886 | ₩52,073 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,229 | ₩51,390 | ₩51,229 | ₩51,256 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,546 | ₩50,934 | ₩50,438 | ₩50,915 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,599 | ₩50,726 | ₩50,519 | ₩50,606 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,010 | ₩50,345 | ₩49,701 | ₩50,324 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,876 | ₩50,170 | ₩49,822 | ₩49,835 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,546 | ₩50,572 | ₩50,264 | ₩50,559 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,599 | ₩50,622 | ₩50,432 | ₩50,438 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,505 | ₩50,586 | ₩50,358 | ₩50,513 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,519 | ₩50,519 | ₩50,304 | ₩50,366 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,508 | ₩50,680 | ₩50,465 | ₩50,578 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,224 | ₩50,345 | ₩50,130 | ₩50,331 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,822 | ₩49,902 | ₩49,775 | ₩49,882 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,130 | ₩50,130 | ₩49,929 | ₩49,969 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,251 | ₩50,304 | ₩50,103 | ₩50,192 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,594 | ₩50,103 | ₩49,567 | ₩50,050 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,608 | ₩49,728 | ₩49,447 | ₩49,728 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,353 | ₩49,538 | ₩48,964 | ₩48,964 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,809 | ₩49,969 | ₩49,386 | ₩49,969 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,246 | ₩49,715 | ₩49,132 | ₩49,273 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,340 | ₩49,353 | ₩49,206 | ₩49,326 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,219 | ₩49,299 | ₩49,177 | ₩49,255 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,139 | ₩49,191 | ₩49,125 | ₩49,159 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,830 | ₩48,911 | ₩48,817 | ₩48,857 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,663 | ₩48,877 | ₩48,663 | ₩48,720 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,005 | ₩49,206 | ₩48,864 | ₩48,956 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,817 | ₩48,817 | ₩48,580 | ₩48,580 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩48,938 | ₩48,938 | ₩48,723 | ₩48,865 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩48,938 | ₩48,944 | ₩48,917 | ₩48,944 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,326 | ₩49,326 | ₩48,522 | ₩48,637 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩48,990 | ₩48,990 | ₩48,919 | ₩48,919 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,053 | ₩48,540 | ₩48,053 | ₩48,540 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,087 | ₩48,087 | ₩47,919 | ₩47,949 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,268 | ₩48,268 | ₩48,080 | ₩48,087 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,335 | ₩48,408 | ₩48,147 | ₩48,154 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,361 | ₩48,361 | ₩48,194 | ₩48,194 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,933 | ₩48,168 | ₩47,933 | ₩48,168 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,691 | ₩47,933 | ₩47,681 | ₩47,852 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,725 | ₩47,825 | ₩47,691 | ₩47,691 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,571 | ₩47,799 | ₩47,536 | ₩47,777 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,276 | ₩47,658 | ₩47,276 | ₩47,651 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,767 | ₩47,048 | ₩46,767 | ₩47,015 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,311 | ₩46,391 | ₩46,196 | ₩46,257 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,418 | ₩46,445 | ₩46,016 | ₩46,373 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,552 | ₩46,552 | ₩45,774 | ₩45,774 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,472 | ₩46,472 | ₩46,164 | ₩46,349 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,539 | ₩46,566 | ₩46,338 | ₩46,521 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,316 | ₩47,397 | ₩46,847 | ₩46,973 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,410 | ₩47,651 | ₩47,410 | ₩47,563 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,281 | ₩48,375 | ₩47,866 | ₩47,958 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,266 | ₩48,335 | ₩48,201 | ₩48,294 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩47,959 | ₩48,000 | ₩47,959 | ₩47,973 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,316 | ₩47,477 | ₩47,169 | ₩47,477 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,539 | ₩46,866 | ₩46,539 | ₩46,866 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,753 | ₩46,773 | ₩46,713 | ₩46,726 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,726 | ₩46,928 | ₩46,726 | ₩46,909 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,472 | ₩46,659 | ₩46,460 | ₩46,460 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,021 | ₩47,021 | ₩46,937 | ₩46,980 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,874 | ₩47,035 | ₩46,795 | ₩47,035 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,303 | ₩47,383 | ₩47,258 | ₩47,258 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,839 | ₩47,839 | ₩47,343 | ₩47,472 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,745 | ₩47,812 | ₩47,690 | ₩47,690 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,691 | ₩47,879 | ₩47,691 | ₩47,819 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,678 | ₩47,678 | ₩47,584 | ₩47,631 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,397 | ₩47,531 | ₩47,397 | ₩47,517 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,356 | ₩47,356 | ₩47,157 | ₩47,291 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,343 | ₩47,450 | ₩47,267 | ₩47,267 | -0.16% | 7.5천 |
|---|
| 2025.10.20 | ₩47,449 | ₩47,559 | ₩47,449 | ₩47,559 | +0.23% | 2.4천 |
|---|
| 2025.10.17 | ₩47,531 | ₩47,531 | ₩47,095 | ₩47,343 | -0.39% | 6.4천 |
|---|
| 2025.10.16 | ₩47,269 | ₩47,477 | ₩47,263 | ₩47,347 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩46,948 | ₩47,055 | ₩46,796 | ₩47,021 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,472 | ₩46,881 | ₩46,472 | ₩46,881 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,552 | ₩46,733 | ₩46,546 | ₩46,673 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩46,988 | ₩47,021 | ₩46,417 | ₩46,417 | -1.21% | 1.1천 |
|---|