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 | ₩50,250 | ₩50,263 | ₩49,995 | ₩50,183 | -0.13% | 7만 |
| 2026.10.08 | ₩49,874 | ₩49,955 | ₩48,279 | ₩49,955 | +0.16% | 8천 |
| 2026.10.07 | ₩49,982 | ₩50,069 | ₩49,874 | ₩50,049 | +0.13% | 2.4천 |
| 2026.10.06 | ₩50,786 | ₩50,786 | ₩50,585 | ₩50,585 | -0.40% | 3천 |
| 2026.10.05 | ₩50,290 | ₩50,511 | ₩50,063 | ₩50,458 | +0.33% | 2.2천 |
| 2026.10.02 | ₩50,330 | ₩50,572 | ₩50,283 | ₩50,511 | +0.36% | 2.6천 |
| 2026.10.01 | ₩50,129 | ₩50,129 | ₩49,888 | ₩49,975 | -0.31% | 1.6천 |
| 2026.09.30 | ₩51,323 | ₩51,323 | ₩50,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,840 |
| -0.94% |
| 15.9만 |
| 2026.09.29 | ₩51,457 | ₩51,510 | ₩51,327 | ₩51,327 | -0.25% | 2.4천 |
|---|
| 2026.09.28 | ₩51,685 | ₩51,815 | ₩51,604 | ₩51,604 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩51,551 | ₩51,765 | ₩51,470 | ₩51,738 | +0.36% | 2.5천 |
|---|
| 2026.09.24 | ₩51,403 | ₩51,464 | ₩51,215 | ₩51,430 | +0.05% | 900 |
|---|
| 2026.09.23 | ₩51,819 | ₩51,819 | ₩51,108 | ₩51,417 | -0.78% | 4.7천 |
|---|
| 2026.09.22 | ₩52,295 | ₩52,338 | ₩52,047 | ₩52,338 | +0.08% | 2.1천 |
|---|
| 2026.09.21 | ₩52,248 | ₩52,248 | ₩52,047 | ₩52,208 | -0.08% | 1.9만 |
|---|
| 2026.09.18 | ₩51,564 | ₩51,678 | ₩51,524 | ₩51,678 | +0.22% | 2만 |
|---|
| 2026.09.17 | ₩52,221 | ₩52,295 | ₩52,035 | ₩52,080 | -0.27% | 2.6천 |
|---|
| 2026.09.16 | ₩51,940 | ₩52,121 | ₩51,443 | ₩51,669 | -0.52% | 1.6천 |
|---|
| 2026.09.15 | ₩51,859 | ₩51,926 | ₩51,725 | ₩51,926 | +0.13% | 1천 |
|---|
| 2026.09.14 | ₩52,127 | ₩52,235 | ₩52,047 | ₩52,111 | -0.03% | 7.3만 |
|---|
| 2026.09.11 | ₩52,731 | ₩52,731 | ₩51,980 | ₩52,498 | -0.44% | 2.1천 |
|---|
| 2026.09.10 | ₩52,261 | ₩52,261 | ₩52,114 | ₩52,201 | -0.12% | 1.3천 |
|---|
| 2026.09.09 | ₩52,811 | ₩52,811 | ₩52,609 | ₩52,609 | -0.38% | 900 |
|---|
| 2026.09.08 | ₩53,388 | ₩53,482 | ₩53,206 | ₩53,206 | -0.34% | 8.1천 |
|---|
| 2026.09.04 | ₩53,430 | ₩53,515 | ₩53,415 | ₩53,515 | +0.16% | 500 |
|---|
| 2026.09.03 | ₩53,187 | ₩53,489 | ₩53,185 | ₩53,489 | +0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩53,120 | ₩53,120 | ₩52,979 | ₩52,986 | -0.25% | 1.9천 |
|---|
| 2026.09.01 | ₩53,308 | ₩53,308 | ₩52,911 | ₩52,911 | -0.74% | 800 |
|---|
| 2026.08.31 | ₩53,737 | ₩53,737 | ₩53,381 | ₩53,509 | -0.42% | 1.3만 |
|---|
| 2026.08.28 | ₩53,763 | ₩53,763 | ₩53,663 | ₩53,670 | -0.17% | 1천 |
|---|
| 2026.08.27 | ₩53,589 | ₩53,804 | ₩53,589 | ₩53,804 | +0.40% | 300 |
|---|
| 2026.08.26 | ₩54,354 | ₩54,354 | ₩54,092 | ₩54,092 | -0.48% | 4.7천 |
|---|
| 2026.08.25 | ₩54,206 | ₩54,313 | ₩54,193 | ₩54,309 | +0.19% | 4.9천 |
|---|
| 2026.08.24 | ₩54,045 | ₩54,139 | ₩53,991 | ₩54,065 | +0.04% | 6.2천 |
|---|
| 2026.08.21 | ₩54,045 | ₩54,045 | ₩53,991 | ₩54,018 | -0.05% | 2.3천 |
|---|
| 2026.08.20 | ₩53,643 | ₩53,898 | ₩53,603 | ₩53,635 | -0.02% | 3.9천 |
|---|
| 2026.08.19 | ₩53,844 | ₩53,844 | ₩53,710 | ₩53,723 | -0.22% | 2.6천 |
|---|
| 2026.08.18 | ₩53,522 | ₩53,656 | ₩53,361 | ₩53,361 | -0.30% | 1.2천 |
|---|
| 2026.08.17 | ₩53,871 | ₩54,018 | ₩53,710 | ₩53,710 | -0.30% | 4천 |
|---|
| 2026.08.14 | ₩54,005 | ₩54,005 | ₩53,817 | ₩53,833 | -0.32% | 1.7천 |
|---|
| 2026.08.13 | ₩53,831 | ₩53,831 | ₩53,804 | ₩53,804 | -0.05% | 600 |
|---|
| 2026.08.12 | ₩53,857 | ₩53,884 | ₩53,781 | ₩53,781 | -0.14% | 1.1천 |
|---|
| 2026.08.11 | ₩54,005 | ₩54,005 | ₩53,805 | ₩53,817 | -0.35% | 3.1천 |
|---|
| 2026.08.10 | ₩53,951 | ₩54,005 | ₩53,831 | ₩53,831 | -0.22% | 2.2천 |
|---|
| 2026.08.07 | ₩54,193 | ₩54,193 | ₩53,966 | ₩53,991 | -0.37% | 1.3천 |
|---|
| 2026.08.06 | ₩53,880 | ₩53,896 | ₩53,576 | ₩53,589 | -0.54% | 1.8천 |
|---|
| 2026.08.05 | ₩53,763 | ₩53,763 | ₩53,696 | ₩53,698 | -0.12% | 1.6천 |
|---|
| 2026.08.04 | ₩53,750 | ₩53,750 | ₩53,522 | ₩53,750 | 0.00% | 1만 |
|---|
| 2026.08.03 | ₩53,053 | ₩53,126 | ₩52,999 | ₩53,113 | +0.11% | 3.4천 |
|---|
| 2026.07.31 | ₩52,586 | ₩53,106 | ₩52,409 | ₩52,409 | -0.34% | 21.4만 |
|---|
| 2026.07.30 | ₩52,744 | ₩53,334 | ₩52,744 | ₩53,122 | +0.72% | 3.3천 |
|---|
| 2026.07.29 | ₩52,141 | ₩52,141 | ₩51,969 | ₩51,969 | -0.33% | 1.7천 |
|---|
| 2026.07.28 | ₩51,819 | ₩52,261 | ₩51,819 | ₩52,201 | +0.74% | 5.2천 |
|---|
| 2026.07.27 | ₩52,114 | ₩52,114 | ₩51,852 | ₩51,948 | -0.32% | 8.3천 |
|---|
| 2026.07.24 | ₩51,765 | ₩51,832 | ₩51,712 | ₩51,759 | -0.01% | 1.7천 |
|---|
| 2026.07.23 | ₩51,343 | ₩51,403 | ₩51,343 | ₩51,354 | +0.02% | 2.6천 |
|---|
| 2026.07.22 | ₩52,288 | ₩52,288 | ₩52,135 | ₩52,135 | -0.29% | 2.4천 |
|---|
| 2026.07.21 | ₩51,618 | ₩51,899 | ₩51,552 | ₩51,899 | +0.55% | 2천 |
|---|
| 2026.07.20 | ₩51,645 | ₩51,645 | ₩51,367 | ₩51,367 | -0.54% | 900 |
|---|
| 2026.07.17 | ₩51,631 | ₩51,846 | ₩51,631 | ₩51,846 | +0.42% | 1.2천 |
|---|
| 2026.07.16 | ₩51,819 | ₩51,993 | ₩51,819 | ₩51,940 | +0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩51,940 | ₩52,154 | ₩51,785 | ₩52,154 | +0.41% | 2.4천 |
|---|
| 2026.07.14 | ₩51,886 | ₩51,973 | ₩51,611 | ₩51,611 | -0.53% | 1.1천 |
|---|
| 2026.07.13 | ₩51,725 | ₩51,725 | ₩51,376 | ₩51,383 | -0.66% | 3천 |
|---|
| 2026.07.10 | ₩51,886 | ₩51,940 | ₩51,832 | ₩51,863 | -0.04% | 7.7천 |
|---|
| 2026.07.09 | ₩51,792 | ₩51,810 | ₩51,792 | ₩51,810 | +0.03% | 3천 |
|---|
| 2026.07.08 | ₩51,551 | ₩51,698 | ₩51,276 | ₩51,678 | +0.25% | 2.2천 |
|---|
| 2026.07.07 | ₩52,583 | ₩52,583 | ₩52,188 | ₩52,188 | -0.75% | 3.3천 |
|---|
| 2026.07.06 | ₩52,476 | ₩52,697 | ₩52,443 | ₩52,695 | +0.42% | 6.6천 |
|---|
| 2026.07.02 | ₩52,436 | ₩52,637 | ₩52,288 | ₩52,386 | -0.09% | 6.1천 |
|---|
| 2026.07.01 | ₩51,336 | ₩51,591 | ₩51,336 | ₩51,551 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩51,618 | ₩52,101 | ₩51,604 | ₩52,101 | +0.94% | 16.9만 |
|---|
| 2026.06.29 | ₩51,162 | ₩51,524 | ₩51,122 | ₩51,524 | +0.71% | 1.6만 |
|---|
| 2026.06.26 | ₩50,853 | ₩51,229 | ₩50,800 | ₩50,800 | -0.11% | 5.8천 |
|---|
| 2026.06.25 | ₩52,691 | ₩52,691 | ₩52,485 | ₩52,485 | -0.39% | 3.8천 |
|---|
| 2026.06.24 | ₩51,859 | ₩52,087 | ₩51,859 | ₩51,954 | +0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩52,181 | ₩52,261 | ₩52,034 | ₩52,067 | -0.22% | 9.3만 |
|---|
| 2026.06.22 | ₩52,677 | ₩52,811 | ₩52,637 | ₩52,691 | +0.03% | 3.1천 |
|---|
| 2026.06.18 | ₩52,731 | ₩52,852 | ₩52,610 | ₩52,610 | -0.23% | 5천 |
|---|
| 2026.06.17 | ₩53,401 | ₩53,455 | ₩52,168 | ₩52,507 | -1.68% | 9천 |
|---|
| 2026.06.16 | ₩53,173 | ₩53,247 | ₩53,059 | ₩53,059 | -0.21% | 1.3천 |
|---|
| 2026.06.15 | ₩53,388 | ₩53,388 | ₩52,865 | ₩52,907 | -0.90% | 1.3만 |
|---|
| 2026.06.12 | ₩52,557 | ₩52,805 | ₩52,530 | ₩52,805 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩51,806 | ₩52,717 | ₩51,564 | ₩52,717 | +1.76% | 3.6천 |
|---|
| 2026.06.10 | ₩51,417 | ₩51,765 | ₩51,124 | ₩51,124 | -0.57% | 2.2천 |
|---|
| 2026.06.09 | ₩52,101 | ₩52,141 | ₩51,309 | ₩51,736 | -0.70% | 2.8천 |
|---|
| 2026.06.08 | ₩51,725 | ₩51,732 | ₩51,484 | ₩51,484 | -0.47% | 2.9천 |
|---|
| 2026.06.05 | ₩51,913 | ₩51,926 | ₩51,189 | ₩51,323 | -1.14% | 4.4천 |
|---|
| 2026.06.04 | ₩52,154 | ₩52,362 | ₩52,154 | ₩52,349 | +0.37% | 800 |
|---|
| 2026.06.03 | ₩51,953 | ₩51,993 | ₩51,736 | ₩51,736 | -0.42% | 2.3천 |
|---|
| 2026.06.02 | ₩52,302 | ₩52,375 | ₩52,248 | ₩52,375 | +0.14% | 3.4천 |
|---|
| 2026.06.01 | ₩51,966 | ₩52,335 | ₩51,966 | ₩52,164 | +0.38% | 3천 |
|---|
| 2026.05.29 | ₩52,650 | ₩52,838 | ₩52,382 | ₩52,597 | -0.10% | 26.3만 |
|---|
| 2026.05.28 | ₩52,422 | ₩52,583 | ₩52,422 | ₩52,469 | +0.09% | 2.6천 |
|---|
| 2026.05.27 | ₩52,785 | ₩52,811 | ₩52,515 | ₩52,644 | -0.27% | 2.9천 |
|---|
| 2026.05.26 | ₩52,865 | ₩52,865 | ₩52,583 | ₩52,724 | -0.27% | 2.4천 |
|---|
| 2026.05.22 | ₩52,329 | ₩52,329 | ₩52,114 | ₩52,114 | -0.41% | 400 |
|---|
| 2026.05.21 | ₩51,839 | ₩52,311 | ₩51,839 | ₩52,311 | +0.91% | 1.5천 |
|---|
| 2026.05.20 | ₩51,336 | ₩52,114 | ₩51,336 | ₩52,027 | +1.35% | 2.1천 |
|---|
| 2026.05.19 | ₩51,148 | ₩51,189 | ₩50,926 | ₩50,926 | -0.44% | 5.6천 |
|---|
| 2026.05.18 | ₩51,162 | ₩51,333 | ₩50,961 | ₩51,333 | +0.34% | 7.4천 |
|---|
| 2026.05.15 | ₩50,585 | ₩50,706 | ₩50,526 | ₩50,526 | -0.12% | 4천 |
|---|
| 2026.05.14 | ₩51,685 | ₩51,793 | ₩51,539 | ₩51,539 | -0.28% | 1.8천 |
|---|
| 2026.05.13 | ₩51,095 | ₩51,619 | ₩51,095 | ₩51,619 | +1.03% | 3.8천 |
|---|
| 2026.05.12 | ₩51,229 | ₩51,407 | ₩51,134 | ₩51,407 | +0.35% | 3.4천 |
|---|
| 2026.05.11 | ₩51,779 | ₩51,953 | ₩51,653 | ₩51,726 | -0.10% | 3.4천 |
|---|
| 2026.05.08 | ₩51,759 | ₩51,946 | ₩51,698 | ₩51,929 | +0.33% | 2.2천 |
|---|
| 2026.05.07 | ₩52,369 | ₩52,394 | ₩51,470 | ₩51,470 | -1.72% | 4.2천 |
|---|
| 2026.05.06 | ₩52,422 | ₩52,691 | ₩52,422 | ₩52,685 | +0.50% | 3.5천 |
|---|
| 2026.05.05 | ₩51,041 | ₩51,505 | ₩50,759 | ₩51,505 | +0.91% | 6.6천 |
|---|
| 2026.05.04 | ₩50,934 | ₩51,014 | ₩50,357 | ₩50,491 | -0.87% | 1만 |
|---|
| 2026.05.01 | ₩51,564 | ₩51,886 | ₩51,500 | ₩51,500 | -0.12% | 4.8천 |
|---|
| 2026.04.30 | ₩50,733 | ₩51,899 | ₩50,733 | ₩51,806 | +2.11% | 19.9만 |
|---|
| 2026.04.29 | ₩50,478 | ₩50,478 | ₩50,203 | ₩50,203 | -0.54% | 400 |
|---|
| 2026.04.28 | ₩50,679 | ₩50,800 | ₩50,679 | ₩50,758 | +0.16% | 4.6천 |
|---|
| 2026.04.27 | ₩51,189 | ₩51,222 | ₩51,055 | ₩51,124 | -0.13% | 1.9천 |
|---|
| 2026.04.24 | ₩51,202 | ₩51,265 | ₩51,135 | ₩51,265 | +0.12% | 1.6천 |
|---|
| 2026.04.23 | ₩51,256 | ₩51,311 | ₩50,840 | ₩50,945 | -0.61% | 2.7천 |
|---|
| 2026.04.22 | ₩51,484 | ₩51,484 | ₩51,296 | ₩51,340 | -0.28% | 800 |
|---|
| 2026.04.21 | ₩52,060 | ₩52,074 | ₩51,148 | ₩51,253 | -1.55% | 2.4천 |
|---|
| 2026.04.20 | ₩52,288 | ₩52,350 | ₩52,127 | ₩52,350 | +0.12% | 1.7천 |
|---|
| 2026.04.17 | ₩52,624 | ₩52,838 | ₩52,530 | ₩52,530 | -0.18% | 3.3천 |
|---|
| 2026.04.16 | ₩51,913 | ₩51,913 | ₩51,651 | ₩51,736 | -0.34% | 1.4천 |
|---|
| 2026.04.15 | ₩52,087 | ₩52,087 | ₩51,779 | ₩51,941 | -0.28% | 5.6천 |
|---|
| 2026.04.14 | ₩52,141 | ₩52,208 | ₩52,060 | ₩52,208 | +0.13% | 6.4천 |
|---|
| 2026.04.13 | ₩51,041 | ₩51,784 | ₩49,633 | ₩51,784 | +1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩51,618 | ₩51,631 | ₩51,242 | ₩51,390 | -0.44% | 3.4천 |
|---|
| 2026.04.09 | ₩50,907 | ₩51,352 | ₩50,759 | ₩51,252 | +0.68% | 5.9천 |
|---|
| 2026.04.08 | ₩51,390 | ₩51,390 | ₩50,961 | ₩51,162 | -0.44% | 6.3천 |
|---|
| 2026.04.07 | ₩49,003 | ₩49,365 | ₩48,734 | ₩49,365 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩48,842 | ₩49,499 | ₩48,842 | ₩49,406 | +1.16% | 5.7천 |
|---|
| 2026.04.02 | ₩48,989 | ₩49,307 | ₩48,989 | ₩49,189 | +0.41% | 1.4만 |
|---|
| 2026.04.01 | ₩49,217 | ₩49,579 | ₩49,217 | ₩49,326 | +0.22% | 5.3천 |
|---|
| 2026.03.31 | ₩47,983 | ₩48,761 | ₩47,848 | ₩48,761 | +1.62% | 2.1만 |
|---|
| 2026.03.30 | ₩47,393 | ₩47,474 | ₩46,823 | ₩47,188 | -0.43% | 2.1만 |
|---|
| 2026.03.27 | ₩47,192 | ₩47,286 | ₩46,817 | ₩46,951 | -0.51% | 1.6만 |
|---|
| 2026.03.26 | ₩47,688 | ₩47,903 | ₩47,300 | ₩47,300 | -0.82% | 5.2천 |
|---|
| 2026.03.25 | ₩48,439 | ₩48,453 | ₩47,876 | ₩48,238 | -0.42% | 4.8천 |
|---|
| 2026.03.24 | ₩47,165 | ₩47,809 | ₩47,152 | ₩47,581 | +0.88% | 1.5만 |
|---|
| 2026.03.23 | ₩47,836 | ₩48,346 | ₩47,528 | ₩47,796 | -0.08% | 1.1만 |
|---|
| 2026.03.20 | ₩48,091 | ₩48,091 | ₩46,589 | ₩46,750 | -2.79% | 2만 |
|---|
| 2026.03.19 | ₩47,501 | ₩48,439 | ₩47,501 | ₩48,171 | +1.41% | 1만 |
|---|
| 2026.03.18 | ₩49,070 | ₩49,110 | ₩48,319 | ₩48,319 | -1.53% | 7.5천 |
|---|
| 2026.03.17 | ₩49,566 | ₩49,644 | ₩49,298 | ₩49,298 | -0.54% | 3.4천 |
|---|
| 2026.03.16 | ₩48,922 | ₩49,137 | ₩48,855 | ₩48,999 | +0.16% | 6.4만 |
|---|
| 2026.03.13 | ₩49,097 | ₩49,231 | ₩48,131 | ₩48,261 | -1.70% | 8.4천 |
|---|
| 2026.03.12 | ₩49,137 | ₩49,190 | ₩48,788 | ₩48,922 | -0.44% | 1만 |
|---|
| 2026.03.11 | ₩49,566 | ₩49,807 | ₩49,392 | ₩49,616 | +0.10% | 9.4천 |
|---|
| 2026.03.10 | ₩49,982 | ₩50,424 | ₩49,620 | ₩49,669 | -0.63% | 6.2천 |
|---|
| 2026.03.09 | ₩48,627 | ₩49,696 | ₩48,051 | ₩49,696 | +2.20% | 2.7만 |
|---|
| 2026.03.06 | ₩48,802 | ₩49,566 | ₩48,751 | ₩49,365 | +1.15% | 3.5만 |
|---|
| 2026.03.05 | ₩50,143 | ₩50,277 | ₩48,949 | ₩49,776 | -0.73% | 1.7만 |
|---|
| 2026.03.04 | ₩50,505 | ₩50,894 | ₩50,505 | ₩50,809 | +0.60% | 6.8천 |
|---|
| 2026.03.03 | ₩49,740 | ₩50,545 | ₩49,512 | ₩50,384 | +1.29% | 2.5만 |
|---|
| 2026.03.02 | ₩51,779 | ₩52,060 | ₩51,752 | ₩51,859 | +0.16% | 3.8만 |
|---|
| 2026.02.27 | ₩53,227 | ₩53,334 | ₩52,771 | ₩52,771 | -0.86% | 5.2만 |
|---|
| 2026.02.26 | ₩53,455 | ₩53,455 | ₩52,892 | ₩53,173 | -0.53% | 1.1만 |
|---|
| 2026.02.25 | ₩52,959 | ₩53,388 | ₩52,959 | ₩53,350 | +0.74% | 1.7만 |
|---|
| 2026.02.24 | ₩52,825 | ₩52,959 | ₩52,731 | ₩52,908 | +0.16% | 2.4만 |
|---|
| 2026.02.23 | ₩52,811 | ₩52,972 | ₩52,536 | ₩52,650 | -0.30% | 1.6만 |
|---|
| 2026.02.20 | ₩52,575 | ₩52,959 | ₩52,536 | ₩52,874 | +0.57% | 1.1만 |
|---|
| 2026.02.19 | ₩52,236 | ₩52,436 | ₩52,221 | ₩52,436 | +0.38% | 9.3천 |
|---|
| 2026.02.18 | ₩52,583 | ₩52,852 | ₩52,530 | ₩52,570 | -0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩52,074 | ₩52,502 | ₩51,913 | ₩52,476 | +0.77% | 9.1천 |
|---|
| 2026.02.13 | ₩51,979 | ₩52,208 | ₩51,953 | ₩52,127 | +0.29% | 3.6천 |
|---|
| 2026.02.12 | ₩52,583 | ₩52,731 | ₩52,035 | ₩52,134 | -0.85% | 1.3만 |
|---|
| 2026.02.11 | ₩52,610 | ₩52,624 | ₩52,396 | ₩52,566 | -0.08% | 8.1천 |
|---|
| 2026.02.10 | ₩52,637 | ₩52,637 | ₩52,424 | ₩52,424 | -0.41% | 1만 |
|---|
| 2026.02.09 | ₩52,141 | ₩52,657 | ₩52,141 | ₩52,637 | +0.95% | 1.3만 |
|---|
| 2026.02.06 | ₩51,591 | ₩51,940 | ₩51,591 | ₩51,940 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩51,193 | ₩51,356 | ₩51,028 | ₩51,041 | -0.30% | 1만 |
|---|
| 2026.02.04 | ₩52,154 | ₩52,154 | ₩51,571 | ₩51,712 | -0.85% | 9.5천 |
|---|
| 2026.02.03 | ₩51,430 | ₩51,765 | ₩51,336 | ₩51,592 | +0.32% | 6.6천 |
|---|
| 2026.02.02 | ₩51,537 | ₩51,832 | ₩51,537 | ₩51,802 | +0.51% | 1.2만 |
|---|
| 2026.01.30 | ₩51,631 | ₩51,779 | ₩51,189 | ₩51,403 | -0.44% | 18.5만 |
|---|
| 2026.01.29 | ₩51,980 | ₩52,007 | ₩51,417 | ₩51,806 | -0.34% | 1만 |
|---|
| 2026.01.28 | ₩51,645 | ₩51,658 | ₩51,363 | ₩51,484 | -0.31% | 7.4천 |
|---|
| 2026.01.27 | ₩51,926 | ₩52,188 | ₩51,926 | ₩52,114 | +0.36% | 7.5천 |
|---|
| 2026.01.26 | ₩51,269 | ₩51,430 | ₩51,269 | ₩51,296 | +0.05% | 9.4천 |
|---|
| 2026.01.23 | ₩50,585 | ₩50,974 | ₩50,478 | ₩50,955 | +0.73% | 1.6만 |
|---|
| 2026.01.22 | ₩50,639 | ₩50,766 | ₩50,558 | ₩50,646 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩50,049 | ₩50,384 | ₩49,740 | ₩50,364 | +0.63% | 9.2만 |
|---|
| 2026.01.20 | ₩49,915 | ₩50,210 | ₩49,861 | ₩49,874 | -0.08% | 1.2만 |
|---|
| 2026.01.16 | ₩50,585 | ₩50,612 | ₩50,304 | ₩50,599 | +0.03% | 19.3만 |
|---|
| 2026.01.15 | ₩50,639 | ₩50,662 | ₩50,471 | ₩50,478 | -0.32% | 8천 |
|---|
| 2026.01.14 | ₩50,545 | ₩50,625 | ₩50,397 | ₩50,553 | +0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩50,558 | ₩50,558 | ₩50,344 | ₩50,405 | -0.30% | 5.5천 |
|---|
| 2026.01.12 | ₩50,548 | ₩50,719 | ₩50,505 | ₩50,617 | +0.14% | 7.2천 |
|---|
| 2026.01.09 | ₩50,263 | ₩50,384 | ₩50,169 | ₩50,371 | +0.21% | 4.8천 |
|---|
| 2026.01.08 | ₩49,861 | ₩49,941 | ₩49,814 | ₩49,921 | +0.12% | 9.1천 |
|---|
| 2026.01.07 | ₩50,169 | ₩50,169 | ₩49,968 | ₩50,009 | -0.32% | 2만 |
|---|
| 2026.01.06 | ₩50,290 | ₩50,344 | ₩50,143 | ₩50,231 | -0.12% | 1.6만 |
|---|
| 2026.01.05 | ₩49,633 | ₩50,143 | ₩49,606 | ₩50,089 | +0.92% | 1.7만 |
|---|
| 2026.01.02 | ₩49,646 | ₩49,767 | ₩49,485 | ₩49,767 | +0.24% | 8천 |
|---|
| 2025.12.31 | ₩49,392 | ₩49,577 | ₩49,003 | ₩49,003 | -0.79% | 17.7만 |
|---|
| 2025.12.30 | ₩49,848 | ₩50,009 | ₩49,425 | ₩50,009 | +0.32% | 8.6천 |
|---|
| 2025.12.29 | ₩49,284 | ₩49,754 | ₩49,170 | ₩49,311 | +0.05% | 7.2천 |
|---|
| 2025.12.26 | ₩49,378 | ₩49,392 | ₩49,244 | ₩49,365 | -0.03% | 5.7천 |
|---|
| 2025.12.24 | ₩49,258 | ₩49,338 | ₩49,216 | ₩49,294 | +0.07% | 5.8천 |
|---|
| 2025.12.23 | ₩49,177 | ₩49,229 | ₩49,164 | ₩49,197 | +0.04% | 3.3천 |
|---|
| 2025.12.22 | ₩48,869 | ₩48,949 | ₩48,855 | ₩48,895 | +0.05% | 2.7천 |
|---|
| 2025.12.19 | ₩48,701 | ₩48,916 | ₩48,701 | ₩48,759 | +0.12% | 5.1천 |
|---|
| 2025.12.18 | ₩49,043 | ₩49,244 | ₩48,902 | ₩48,995 | -0.10% | 6.8천 |
|---|
| 2025.12.17 | ₩48,855 | ₩48,855 | ₩48,618 | ₩48,618 | -0.49% | 1.3천 |
|---|
| 2025.12.16 | ₩48,976 | ₩48,976 | ₩48,761 | ₩48,903 | -0.15% | 2.9천 |
|---|
| 2025.12.15 | ₩48,976 | ₩48,983 | ₩48,956 | ₩48,983 | +0.01% | 1천 |
|---|
| 2025.12.12 | ₩49,365 | ₩49,365 | ₩48,560 | ₩48,675 | -1.40% | 3.1천 |
|---|
| 2025.12.11 | ₩49,028 | ₩49,028 | ₩48,957 | ₩48,957 | -0.14% | 2.2천 |
|---|
| 2025.12.10 | ₩48,091 | ₩48,578 | ₩48,091 | ₩48,578 | +1.01% | 2.6천 |
|---|
| 2025.12.09 | ₩48,124 | ₩48,124 | ₩47,957 | ₩47,986 | -0.29% | 1.8천 |
|---|
| 2025.12.08 | ₩48,305 | ₩48,305 | ₩48,118 | ₩48,124 | -0.37% | 2.4천 |
|---|
| 2025.12.05 | ₩48,372 | ₩48,446 | ₩48,185 | ₩48,191 | -0.37% | 5.5천 |
|---|
| 2025.12.04 | ₩48,399 | ₩48,399 | ₩48,232 | ₩48,232 | -0.35% | 6.3만 |
|---|
| 2025.12.03 | ₩47,970 | ₩48,206 | ₩47,970 | ₩48,206 | +0.49% | 4.2천 |
|---|
| 2025.12.02 | ₩47,729 | ₩47,970 | ₩47,718 | ₩47,890 | +0.34% | 5.6만 |
|---|
| 2025.12.01 | ₩47,762 | ₩47,863 | ₩47,729 | ₩47,729 | -0.07% | 7.4천 |
|---|
| 2025.11.28 | ₩47,608 | ₩47,836 | ₩47,573 | ₩47,815 | +0.43% | 3.3천 |
|---|
| 2025.11.26 | ₩47,313 | ₩47,695 | ₩47,313 | ₩47,688 | +0.79% | 14.4만 |
|---|
| 2025.11.25 | ₩46,803 | ₩47,085 | ₩46,803 | ₩47,051 | +0.53% | 1.1천 |
|---|
| 2025.11.24 | ₩46,347 | ₩46,428 | ₩46,232 | ₩46,294 | -0.12% | 1.8천 |
|---|
| 2025.11.21 | ₩46,455 | ₩46,481 | ₩46,052 | ₩46,409 | -0.10% | 3.6천 |
|---|
| 2025.11.20 | ₩46,589 | ₩46,589 | ₩45,810 | ₩45,810 | -1.67% | 4.8천 |
|---|
| 2025.11.19 | ₩46,508 | ₩46,508 | ₩46,200 | ₩46,385 | -0.27% | 5.1천 |
|---|
| 2025.11.18 | ₩46,575 | ₩46,602 | ₩46,374 | ₩46,558 | -0.04% | 2.9천 |
|---|
| 2025.11.17 | ₩47,353 | ₩47,434 | ₩46,884 | ₩47,010 | -0.73% | 7.9천 |
|---|
| 2025.11.14 | ₩47,447 | ₩47,688 | ₩47,447 | ₩47,600 | +0.32% | 2천 |
|---|
| 2025.11.13 | ₩48,319 | ₩48,413 | ₩47,903 | ₩47,996 | -0.67% | 6.2만 |
|---|
| 2025.11.12 | ₩48,304 | ₩48,372 | ₩48,238 | ₩48,332 | +0.06% | 8.7천 |
|---|
| 2025.11.11 | ₩47,997 | ₩48,037 | ₩47,997 | ₩48,010 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩47,353 | ₩47,514 | ₩47,206 | ₩47,514 | +0.34% | 2천 |
|---|
| 2025.11.07 | ₩46,575 | ₩46,903 | ₩46,575 | ₩46,903 | +0.70% | 3.3천 |
|---|
| 2025.11.06 | ₩46,790 | ₩46,810 | ₩46,750 | ₩46,763 | -0.06% | 1.5천 |
|---|
| 2025.11.05 | ₩46,763 | ₩46,964 | ₩46,763 | ₩46,945 | +0.39% | 3.4천 |
|---|
| 2025.11.04 | ₩46,508 | ₩46,696 | ₩46,496 | ₩46,496 | -0.03% | 1.7천 |
|---|
| 2025.11.03 | ₩47,058 | ₩47,058 | ₩46,974 | ₩47,017 | -0.09% | 1천 |
|---|
| 2025.10.31 | ₩46,911 | ₩47,072 | ₩46,832 | ₩47,072 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩47,340 | ₩47,420 | ₩47,296 | ₩47,296 | -0.09% | 1천 |
|---|
| 2025.10.29 | ₩47,876 | ₩47,876 | ₩47,380 | ₩47,509 | -0.77% | 6.5천 |
|---|
| 2025.10.28 | ₩47,782 | ₩47,849 | ₩47,727 | ₩47,727 | -0.12% | 2.6천 |
|---|
| 2025.10.27 | ₩47,729 | ₩47,916 | ₩47,729 | ₩47,856 | +0.27% | 2.8천 |
|---|
| 2025.10.24 | ₩47,715 | ₩47,715 | ₩47,621 | ₩47,668 | -0.10% | 1.7천 |
|---|
| 2025.10.23 | ₩47,434 | ₩47,568 | ₩47,434 | ₩47,554 | +0.25% | 3.2천 |
|---|
| 2025.10.22 | ₩47,393 | ₩47,393 | ₩47,194 | ₩47,328 | -0.14% | 1.9천 |
|---|
| 2025.10.21 | ₩47,380 | ₩47,487 | ₩47,304 | ₩47,304 | -0.16% | 7.5천 |
|---|
| 2025.10.20 | ₩47,486 | ₩47,596 | ₩47,486 | ₩47,596 | +0.23% | 2.4천 |
|---|
| 2025.10.17 | ₩47,568 | ₩47,568 | ₩47,132 | ₩47,380 | -0.39% | 6.4천 |
|---|
| 2025.10.16 | ₩47,306 | ₩47,514 | ₩47,300 | ₩47,384 | +0.16% | 1만 |
|---|
| 2025.10.15 | ₩46,984 | ₩47,092 | ₩46,833 | ₩47,058 | +0.16% | 6.8천 |
|---|
| 2025.10.14 | ₩46,508 | ₩46,917 | ₩46,508 | ₩46,917 | +0.88% | 700 |
|---|
| 2025.10.13 | ₩46,589 | ₩46,770 | ₩46,582 | ₩46,709 | +0.26% | 3.9천 |
|---|
| 2025.10.10 | ₩47,025 | ₩47,058 | ₩46,453 | ₩46,453 | -1.21% | 1.1천 |
|---|