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 | ₩50,280 | ₩50,293 | ₩50,025 | ₩50,213 | -0.13% | 7만 |
| 2026.10.08 | ₩49,904 | ₩49,985 | ₩48,307 | ₩49,985 | +0.16% | 8천 |
| 2026.10.07 | ₩50,011 | ₩50,099 | ₩49,904 | ₩50,079 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,817 | ₩50,817 | ₩50,615 | ₩50,615 | -0.40% | 3천 |
| 2026.10.05 | ₩50,320 | ₩50,542 | ₩50,093 | ₩50,488 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,360 | ₩50,602 | ₩50,313 | ₩50,542 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,159 | ₩50,159 | ₩49,918 | ₩50,005 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,353 | ₩51,353 | ₩50,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,870 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,488 | ₩51,541 | ₩51,357 | ₩51,357 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,716 | ₩51,846 | ₩51,635 | ₩51,635 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,581 | ₩51,796 | ₩51,501 | ₩51,769 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,434 | ₩51,494 | ₩51,246 | ₩51,461 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,850 | ₩51,850 | ₩51,139 | ₩51,447 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,326 | ₩52,369 | ₩52,078 | ₩52,369 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,279 | ₩52,279 | ₩52,078 | ₩52,239 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,595 | ₩51,709 | ₩51,555 | ₩51,709 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,252 | ₩52,326 | ₩52,066 | ₩52,112 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,971 | ₩52,152 | ₩51,474 | ₩51,700 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,890 | ₩51,957 | ₩51,756 | ₩51,957 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,158 | ₩52,266 | ₩52,078 | ₩52,142 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,762 | ₩52,762 | ₩52,011 | ₩52,529 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,293 | ₩52,293 | ₩52,145 | ₩52,232 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,843 | ₩52,843 | ₩52,640 | ₩52,640 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,420 | ₩53,514 | ₩53,237 | ₩53,237 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,461 | ₩53,547 | ₩53,447 | ₩53,547 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,219 | ₩53,520 | ₩53,217 | ₩53,520 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,151 | ₩53,151 | ₩53,011 | ₩53,017 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,339 | ₩53,339 | ₩52,942 | ₩52,942 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,769 | ₩53,769 | ₩53,413 | ₩53,541 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,796 | ₩53,796 | ₩53,695 | ₩53,702 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,621 | ₩53,836 | ₩53,621 | ₩53,836 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,386 | ₩54,386 | ₩54,124 | ₩54,124 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,238 | ₩54,346 | ₩54,225 | ₩54,342 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,077 | ₩54,171 | ₩54,024 | ₩54,097 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,077 | ₩54,077 | ₩54,024 | ₩54,051 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,675 | ₩53,930 | ₩53,635 | ₩53,667 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,876 | ₩53,876 | ₩53,742 | ₩53,755 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,554 | ₩53,688 | ₩53,393 | ₩53,393 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,903 | ₩54,051 | ₩53,742 | ₩53,742 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩54,037 | ₩54,037 | ₩53,849 | ₩53,865 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,863 | ₩53,863 | ₩53,836 | ₩53,836 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,889 | ₩53,916 | ₩53,813 | ₩53,813 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩54,037 | ₩54,037 | ₩53,837 | ₩53,849 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,983 | ₩54,037 | ₩53,863 | ₩53,863 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,225 | ₩54,225 | ₩53,998 | ₩54,024 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,912 | ₩53,928 | ₩53,608 | ₩53,621 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,796 | ₩53,796 | ₩53,728 | ₩53,730 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,782 | ₩53,782 | ₩53,554 | ₩53,782 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,084 | ₩53,158 | ₩53,031 | ₩53,145 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,617 | ₩53,138 | ₩52,440 | ₩52,440 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,776 | ₩53,366 | ₩52,776 | ₩53,154 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,172 | ₩52,172 | ₩52,000 | ₩52,000 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,850 | ₩52,293 | ₩51,850 | ₩52,232 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,145 | ₩52,145 | ₩51,883 | ₩51,979 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,796 | ₩51,863 | ₩51,743 | ₩51,789 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,373 | ₩51,434 | ₩51,373 | ₩51,384 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,320 | ₩52,320 | ₩52,167 | ₩52,167 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,649 | ₩51,930 | ₩51,583 | ₩51,930 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,675 | ₩51,675 | ₩51,398 | ₩51,398 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,662 | ₩51,877 | ₩51,662 | ₩51,877 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,850 | ₩52,024 | ₩51,850 | ₩51,971 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,971 | ₩52,185 | ₩51,816 | ₩52,185 | +0.41% | 2.4천 |
|---|
| 2026.07.14 | ₩51,917 | ₩52,004 | ₩51,642 | ₩51,642 | -0.53% | 1.1천 |
|---|
| 2026.07.13 | ₩51,756 | ₩51,756 | ₩51,407 | ₩51,414 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,917 | ₩51,971 | ₩51,863 | ₩51,894 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,823 | ₩51,840 | ₩51,823 | ₩51,840 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,581 | ₩51,729 | ₩51,306 | ₩51,709 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,615 | ₩52,615 | ₩52,219 | ₩52,219 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,507 | ₩52,729 | ₩52,474 | ₩52,726 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,467 | ₩52,668 | ₩52,320 | ₩52,417 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,367 | ₩51,622 | ₩51,367 | ₩51,581 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,649 | ₩52,132 | ₩51,635 | ₩52,132 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,192 | ₩51,555 | ₩51,152 | ₩51,555 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,884 | ₩51,259 | ₩50,830 | ₩50,830 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,722 | ₩52,722 | ₩52,517 | ₩52,517 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,890 | ₩52,118 | ₩51,890 | ₩51,985 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,212 | ₩52,293 | ₩52,065 | ₩52,098 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,709 | ₩52,843 | ₩52,668 | ₩52,722 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,762 | ₩52,883 | ₩52,642 | ₩52,642 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,433 | ₩53,487 | ₩52,199 | ₩52,538 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,205 | ₩53,279 | ₩53,091 | ₩53,091 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,420 | ₩53,420 | ₩52,897 | ₩52,938 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,588 | ₩52,836 | ₩52,561 | ₩52,836 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,836 | ₩52,749 | ₩51,595 | ₩52,749 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,447 | ₩51,796 | ₩51,155 | ₩51,155 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,132 | ₩52,172 | ₩51,340 | ₩51,767 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,756 | ₩51,763 | ₩51,514 | ₩51,514 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,944 | ₩51,957 | ₩51,219 | ₩51,353 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,185 | ₩52,393 | ₩52,185 | ₩52,380 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,984 | ₩52,024 | ₩51,767 | ₩51,767 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,333 | ₩52,407 | ₩52,279 | ₩52,407 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,997 | ₩52,366 | ₩51,997 | ₩52,195 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,682 | ₩52,870 | ₩52,413 | ₩52,628 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,454 | ₩52,615 | ₩52,454 | ₩52,501 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,816 | ₩52,843 | ₩52,546 | ₩52,675 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,897 | ₩52,897 | ₩52,615 | ₩52,756 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,360 | ₩52,360 | ₩52,145 | ₩52,145 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩51,870 | ₩52,342 | ₩51,870 | ₩52,342 | +0.91% | 1.5천 |
|---|
| 2026.05.20 | ₩51,367 | ₩52,145 | ₩51,367 | ₩52,058 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,179 | ₩51,219 | ₩50,956 | ₩50,956 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,192 | ₩51,364 | ₩50,991 | ₩51,364 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,615 | ₩50,736 | ₩50,556 | ₩50,556 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,716 | ₩51,824 | ₩51,569 | ₩51,569 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,125 | ₩51,650 | ₩51,125 | ₩51,650 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,259 | ₩51,438 | ₩51,164 | ₩51,438 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,810 | ₩51,984 | ₩51,683 | ₩51,757 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,789 | ₩51,977 | ₩51,729 | ₩51,960 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,400 | ₩52,426 | ₩51,501 | ₩51,501 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,454 | ₩52,722 | ₩52,454 | ₩52,717 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,072 | ₩51,536 | ₩50,790 | ₩51,536 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,964 | ₩51,045 | ₩50,387 | ₩50,521 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,595 | ₩51,917 | ₩51,530 | ₩51,530 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,763 | ₩51,930 | ₩50,763 | ₩51,836 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,508 | ₩50,508 | ₩50,233 | ₩50,233 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,709 | ₩50,830 | ₩50,709 | ₩50,788 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,219 | ₩51,253 | ₩51,085 | ₩51,155 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,233 | ₩51,296 | ₩51,166 | ₩51,296 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,286 | ₩51,341 | ₩50,870 | ₩50,975 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,514 | ₩51,514 | ₩51,327 | ₩51,371 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,091 | ₩52,105 | ₩51,179 | ₩51,284 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,320 | ₩52,381 | ₩52,158 | ₩52,381 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,655 | ₩52,870 | ₩52,561 | ₩52,561 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,944 | ₩51,944 | ₩51,682 | ₩51,767 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,118 | ₩52,118 | ₩51,810 | ₩51,972 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,172 | ₩52,239 | ₩52,091 | ₩52,239 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,072 | ₩51,815 | ₩49,663 | ₩51,815 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,649 | ₩51,662 | ₩51,273 | ₩51,420 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,937 | ₩51,383 | ₩50,790 | ₩51,282 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,420 | ₩51,420 | ₩50,991 | ₩51,192 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩49,032 | ₩49,394 | ₩48,764 | ₩49,394 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,871 | ₩49,528 | ₩48,871 | ₩49,436 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩49,019 | ₩49,337 | ₩49,019 | ₩49,218 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,247 | ₩49,609 | ₩49,247 | ₩49,355 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩48,012 | ₩48,790 | ₩47,877 | ₩48,790 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,422 | ₩47,502 | ₩46,851 | ₩47,216 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,220 | ₩47,314 | ₩46,845 | ₩46,979 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,717 | ₩47,932 | ₩47,328 | ₩47,328 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,468 | ₩48,482 | ₩47,905 | ₩48,267 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,194 | ₩47,838 | ₩47,180 | ₩47,610 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,865 | ₩48,374 | ₩47,556 | ₩47,824 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,119 | ₩48,119 | ₩46,617 | ₩46,778 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,529 | ₩48,468 | ₩47,529 | ₩48,200 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,099 | ₩49,139 | ₩48,348 | ₩48,348 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,596 | ₩49,673 | ₩49,327 | ₩49,327 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,951 | ₩49,166 | ₩48,884 | ₩49,028 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,126 | ₩49,260 | ₩48,160 | ₩48,290 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,166 | ₩49,220 | ₩48,817 | ₩48,951 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,596 | ₩49,837 | ₩49,421 | ₩49,645 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩50,011 | ₩50,454 | ₩49,649 | ₩49,699 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,656 | ₩49,726 | ₩48,079 | ₩49,726 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,831 | ₩49,596 | ₩48,780 | ₩49,394 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,173 | ₩50,307 | ₩48,978 | ₩49,806 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,535 | ₩50,924 | ₩50,535 | ₩50,839 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,770 | ₩50,575 | ₩49,542 | ₩50,414 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,810 | ₩52,091 | ₩51,783 | ₩51,890 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,259 | ₩53,366 | ₩52,803 | ₩52,803 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,487 | ₩53,487 | ₩52,923 | ₩53,205 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,990 | ₩53,420 | ₩52,990 | ₩53,382 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,856 | ₩52,990 | ₩52,762 | ₩52,939 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,843 | ₩53,004 | ₩52,568 | ₩52,682 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,607 | ₩52,990 | ₩52,568 | ₩52,906 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,267 | ₩52,467 | ₩52,252 | ₩52,467 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,615 | ₩52,883 | ₩52,561 | ₩52,601 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,105 | ₩52,533 | ₩51,944 | ₩52,507 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩52,010 | ₩52,239 | ₩51,984 | ₩52,158 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,615 | ₩52,762 | ₩52,066 | ₩52,165 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,642 | ₩52,655 | ₩52,427 | ₩52,597 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,668 | ₩52,668 | ₩52,455 | ₩52,455 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,172 | ₩52,689 | ₩52,172 | ₩52,668 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,622 | ₩51,971 | ₩51,622 | ₩51,971 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,223 | ₩51,387 | ₩51,058 | ₩51,072 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,185 | ₩52,185 | ₩51,602 | ₩51,743 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,461 | ₩51,796 | ₩51,367 | ₩51,623 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,568 | ₩51,863 | ₩51,568 | ₩51,832 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,662 | ₩51,810 | ₩51,219 | ₩51,434 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩52,011 | ₩52,038 | ₩51,447 | ₩51,836 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,675 | ₩51,689 | ₩51,394 | ₩51,514 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,957 | ₩52,219 | ₩51,957 | ₩52,145 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,300 | ₩51,461 | ₩51,300 | ₩51,327 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,615 | ₩51,004 | ₩50,508 | ₩50,986 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,669 | ₩50,796 | ₩50,589 | ₩50,676 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,079 | ₩50,414 | ₩49,770 | ₩50,394 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,944 | ₩50,240 | ₩49,891 | ₩49,904 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,615 | ₩50,642 | ₩50,334 | ₩50,629 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,669 | ₩50,692 | ₩50,501 | ₩50,508 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,575 | ₩50,656 | ₩50,427 | ₩50,583 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,589 | ₩50,589 | ₩50,374 | ₩50,436 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,578 | ₩50,750 | ₩50,535 | ₩50,648 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,293 | ₩50,414 | ₩50,199 | ₩50,401 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,891 | ₩49,971 | ₩49,844 | ₩49,951 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,199 | ₩50,199 | ₩49,998 | ₩50,038 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,320 | ₩50,374 | ₩50,173 | ₩50,261 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,663 | ₩50,173 | ₩49,636 | ₩50,119 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,676 | ₩49,797 | ₩49,515 | ₩49,797 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,421 | ₩49,606 | ₩49,032 | ₩49,032 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,877 | ₩50,038 | ₩49,455 | ₩50,038 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,314 | ₩49,783 | ₩49,200 | ₩49,341 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,408 | ₩49,421 | ₩49,273 | ₩49,394 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,287 | ₩49,367 | ₩49,245 | ₩49,323 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,206 | ₩49,259 | ₩49,193 | ₩49,227 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,898 | ₩48,978 | ₩48,884 | ₩48,925 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,730 | ₩48,945 | ₩48,730 | ₩48,788 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,072 | ₩49,273 | ₩48,931 | ₩49,024 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,884 | ₩48,884 | ₩48,647 | ₩48,647 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩49,005 | ₩49,005 | ₩48,790 | ₩48,933 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩49,005 | ₩49,012 | ₩48,985 | ₩49,012 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,394 | ₩49,394 | ₩48,589 | ₩48,705 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩49,057 | ₩49,057 | ₩48,986 | ₩48,986 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,119 | ₩48,607 | ₩48,119 | ₩48,607 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,153 | ₩48,153 | ₩47,985 | ₩48,015 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,334 | ₩48,334 | ₩48,146 | ₩48,153 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,401 | ₩48,475 | ₩48,213 | ₩48,220 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,428 | ₩48,428 | ₩48,260 | ₩48,260 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,999 | ₩48,235 | ₩47,999 | ₩48,235 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,757 | ₩47,999 | ₩47,746 | ₩47,918 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,791 | ₩47,891 | ₩47,757 | ₩47,757 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,636 | ₩47,865 | ₩47,601 | ₩47,843 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,341 | ₩47,724 | ₩47,341 | ₩47,717 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,831 | ₩47,113 | ₩46,831 | ₩47,080 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,375 | ₩46,456 | ₩46,260 | ₩46,321 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,482 | ₩46,509 | ₩46,080 | ₩46,437 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,617 | ₩46,617 | ₩45,837 | ₩45,837 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,536 | ₩46,536 | ₩46,227 | ₩46,413 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,603 | ₩46,630 | ₩46,402 | ₩46,586 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,381 | ₩47,462 | ₩46,912 | ₩47,038 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,475 | ₩47,717 | ₩47,475 | ₩47,628 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,348 | ₩48,442 | ₩47,932 | ₩48,024 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,333 | ₩48,401 | ₩48,267 | ₩48,361 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩48,026 | ₩48,066 | ₩48,026 | ₩48,039 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,381 | ₩47,542 | ₩47,234 | ₩47,542 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,603 | ₩46,931 | ₩46,603 | ₩46,931 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,818 | ₩46,838 | ₩46,778 | ₩46,791 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,791 | ₩46,992 | ₩46,791 | ₩46,974 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,536 | ₩46,724 | ₩46,524 | ₩46,524 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,086 | ₩47,086 | ₩47,002 | ₩47,045 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,939 | ₩47,100 | ₩46,859 | ₩47,100 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,368 | ₩47,449 | ₩47,324 | ₩47,324 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,905 | ₩47,905 | ₩47,408 | ₩47,537 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,811 | ₩47,878 | ₩47,756 | ₩47,756 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,757 | ₩47,945 | ₩47,757 | ₩47,885 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,744 | ₩47,744 | ₩47,650 | ₩47,697 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,462 | ₩47,596 | ₩47,462 | ₩47,583 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,422 | ₩47,422 | ₩47,222 | ₩47,356 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,408 | ₩47,516 | ₩47,332 | ₩47,332 | -0.16% | 7.5천 |
|---|
| 2025.10.20 | ₩47,514 | ₩47,624 | ₩47,514 | ₩47,624 | +0.23% | 2.4천 |
|---|
| 2025.10.17 | ₩47,596 | ₩47,596 | ₩47,160 | ₩47,408 | -0.39% | 6.4천 |
|---|
| 2025.10.16 | ₩47,334 | ₩47,542 | ₩47,328 | ₩47,412 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩47,012 | ₩47,120 | ₩46,861 | ₩47,086 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,536 | ₩46,945 | ₩46,536 | ₩46,945 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,617 | ₩46,798 | ₩46,610 | ₩46,737 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩47,053 | ₩47,086 | ₩46,481 | ₩46,481 | -1.21% | 1.1천 |
|---|