시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Eurozone ETF 과거 주가
Franklin FTSE Eurozone ETF · FLEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Eurozone ETF · FLEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,441 | ₩45,520 | ₩45,360 | ₩45,502 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,340 | ₩45,561 | ₩45,078 | ₩45,357 | +0.04% | 5.9천 |
| 2026.10.07 | ₩45,494 | ₩45,695 | ₩45,447 | ₩45,453 | -0.09% | 2.5천 |
| 2026.10.06 | ₩46,438 | ₩46,566 | ₩46,316 | ₩46,327 | -0.24% | 3.5천 |
| 2026.10.05 | ₩46,043 | ₩46,164 | ₩46,043 | ₩46,085 | +0.09% | 6.2천 |
| 2026.10.02 | ₩46,370 | ₩46,370 | ₩46,056 | ₩46,318 | -0.11% | 1.9만 |
| 2026.10.01 | ₩45,976 | ₩46,003 | ₩45,574 | ₩45,691 | -0.62% | 3.3천 |
| 2026.09.30 | ₩46,981 | ₩46,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,548 |
| -0.92% |
| 400 |
| 2026.09.29 | ₩47,303 | ₩47,309 | ₩46,901 | ₩47,129 | -0.37% | 3.1만 |
|---|
| 2026.09.28 | ₩47,276 | ₩47,497 | ₩47,276 | ₩47,423 | +0.31% | 2.8천 |
|---|
| 2026.09.25 | ₩47,477 | ₩47,557 | ₩47,170 | ₩47,557 | +0.17% | 3.7천 |
|---|
| 2026.09.24 | ₩47,129 | ₩47,236 | ₩46,934 | ₩47,225 | +0.20% | 3.9천 |
|---|
| 2026.09.23 | ₩47,062 | ₩47,330 | ₩46,901 | ₩47,151 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩48,000 | ₩48,000 | ₩47,504 | ₩47,937 | -0.13% | 5천 |
|---|
| 2026.09.21 | ₩47,812 | ₩47,852 | ₩47,477 | ₩47,757 | -0.11% | 9.5천 |
|---|
| 2026.09.18 | ₩47,196 | ₩47,241 | ₩46,968 | ₩47,241 | +0.10% | 800 |
|---|
| 2026.09.17 | ₩47,819 | ₩47,819 | ₩47,682 | ₩47,682 | -0.29% | 1.4천 |
|---|
| 2026.09.16 | ₩47,638 | ₩49,340 | ₩47,041 | ₩47,423 | -0.45% | 2.7만 |
|---|
| 2026.09.15 | ₩47,611 | ₩47,785 | ₩47,222 | ₩47,598 | -0.03% | 3.1천 |
|---|
| 2026.09.14 | ₩47,598 | ₩47,819 | ₩47,490 | ₩47,772 | +0.37% | 3.2천 |
|---|
| 2026.09.11 | ₩48,549 | ₩48,576 | ₩48,314 | ₩48,314 | -0.48% | 1.6천 |
|---|
| 2026.09.10 | ₩48,107 | ₩48,134 | ₩47,959 | ₩47,959 | -0.31% | 5.5천 |
|---|
| 2026.09.09 | ₩48,509 | ₩48,536 | ₩48,242 | ₩48,269 | -0.49% | 3.4천 |
|---|
| 2026.09.08 | ₩49,018 | ₩49,058 | ₩48,804 | ₩48,840 | -0.36% | 4.9천 |
|---|
| 2026.09.04 | ₩48,737 | ₩48,909 | ₩48,670 | ₩48,897 | +0.33% | 2천 |
|---|
| 2026.09.03 | ₩48,911 | ₩50,184 | ₩48,536 | ₩48,837 | -0.15% | 7.5천 |
|---|
| 2026.09.02 | ₩48,576 | ₩49,313 | ₩48,402 | ₩48,735 | +0.33% | 3.7만 |
|---|
| 2026.09.01 | ₩48,737 | ₩48,737 | ₩48,187 | ₩48,294 | -0.91% | 2.4천 |
|---|
| 2026.08.31 | ₩49,192 | ₩49,192 | ₩48,830 | ₩48,844 | -0.71% | 4.1천 |
|---|
| 2026.08.28 | ₩49,460 | ₩49,460 | ₩48,991 | ₩48,991 | -0.95% | 4.6천 |
|---|
| 2026.08.27 | ₩49,165 | ₩49,286 | ₩49,112 | ₩49,112 | -0.11% | 2.5천 |
|---|
| 2026.08.26 | ₩49,594 | ₩49,654 | ₩49,593 | ₩49,593 | -0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩49,621 | ₩49,621 | ₩49,353 | ₩49,516 | -0.21% | 2.4천 |
|---|
| 2026.08.24 | ₩49,299 | ₩49,460 | ₩49,259 | ₩49,366 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩49,500 | ₩49,567 | ₩49,380 | ₩49,436 | -0.13% | 2.3천 |
|---|
| 2026.08.20 | ₩49,219 | ₩49,352 | ₩49,179 | ₩49,240 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩49,447 | ₩49,447 | ₩49,226 | ₩49,283 | -0.33% | 2.6천 |
|---|
| 2026.08.18 | ₩49,232 | ₩49,447 | ₩49,179 | ₩49,208 | -0.05% | 1.1천 |
|---|
| 2026.08.17 | ₩49,886 | ₩49,902 | ₩49,665 | ₩49,782 | -0.21% | 1.9천 |
|---|
| 2026.08.14 | ₩49,782 | ₩49,782 | ₩49,567 | ₩49,696 | -0.17% | 2.3천 |
|---|
| 2026.08.13 | ₩49,661 | ₩49,768 | ₩49,661 | ₩49,742 | +0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩49,661 | ₩49,661 | ₩49,617 | ₩49,617 | -0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩49,654 | ₩49,795 | ₩49,535 | ₩49,535 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩49,648 | ₩49,648 | ₩49,457 | ₩49,457 | -0.38% | 2.3천 |
|---|
| 2026.08.07 | ₩49,782 | ₩49,782 | ₩49,554 | ₩49,563 | -0.44% | 5.1천 |
|---|
| 2026.08.06 | ₩49,378 | ₩49,425 | ₩49,113 | ₩49,212 | -0.34% | 6.1천 |
|---|
| 2026.08.05 | ₩49,246 | ₩49,340 | ₩49,053 | ₩49,179 | -0.14% | 9.7천 |
|---|
| 2026.08.04 | ₩48,911 | ₩49,232 | ₩48,904 | ₩49,147 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩48,321 | ₩48,542 | ₩48,321 | ₩48,542 | +0.46% | 4.4천 |
|---|
| 2026.07.31 | ₩48,107 | ₩48,241 | ₩47,825 | ₩48,241 | +0.28% | 4천 |
|---|
| 2026.07.30 | ₩47,785 | ₩48,241 | ₩47,718 | ₩48,241 | +0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩47,008 | ₩47,169 | ₩46,807 | ₩47,048 | +0.09% | 4.3천 |
|---|
| 2026.07.28 | ₩46,914 | ₩47,289 | ₩46,914 | ₩47,216 | +0.64% | 1.4만 |
|---|
| 2026.07.27 | ₩45,842 | ₩47,242 | ₩45,842 | ₩47,242 | +3.05% | 3.2천 |
|---|
| 2026.07.24 | ₩46,914 | ₩47,249 | ₩46,914 | ₩46,995 | +0.17% | 2.4천 |
|---|
| 2026.07.23 | ₩46,780 | ₩46,886 | ₩46,726 | ₩46,769 | -0.02% | 2.4천 |
|---|
| 2026.07.22 | ₩47,718 | ₩47,738 | ₩47,585 | ₩47,644 | -0.15% | 1.9천 |
|---|
| 2026.07.21 | ₩47,062 | ₩47,476 | ₩47,062 | ₩47,445 | +0.81% | 4천 |
|---|
| 2026.07.20 | ₩47,075 | ₩47,075 | ₩46,713 | ₩46,732 | -0.73% | 7.4천 |
|---|
| 2026.07.17 | ₩47,008 | ₩47,263 | ₩46,874 | ₩47,150 | +0.30% | 7.3천 |
|---|
| 2026.07.16 | ₩47,303 | ₩47,611 | ₩47,281 | ₩47,281 | -0.05% | 2.8천 |
|---|
| 2026.07.15 | ₩47,531 | ₩47,718 | ₩47,376 | ₩47,607 | +0.16% | 5.6천 |
|---|
| 2026.07.14 | ₩47,464 | ₩47,464 | ₩47,311 | ₩47,311 | -0.32% | 800 |
|---|
| 2026.07.13 | ₩47,383 | ₩47,383 | ₩46,964 | ₩46,964 | -0.89% | 2.1천 |
|---|
| 2026.07.10 | ₩47,477 | ₩47,571 | ₩47,249 | ₩47,417 | -0.13% | 3.2천 |
|---|
| 2026.07.09 | ₩47,490 | ₩47,543 | ₩46,338 | ₩47,382 | -0.23% | 4.2천 |
|---|
| 2026.07.08 | ₩46,995 | ₩47,236 | ₩46,824 | ₩47,221 | +0.48% | 1.9만 |
|---|
| 2026.07.07 | ₩47,979 | ₩47,979 | ₩47,531 | ₩47,631 | -0.73% | 5.9천 |
|---|
| 2026.07.06 | ₩48,321 | ₩48,442 | ₩48,184 | ₩48,395 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩48,214 | ₩48,348 | ₩47,693 | ₩48,046 | -0.35% | 8.2천 |
|---|
| 2026.07.01 | ₩47,557 | ₩47,557 | ₩47,363 | ₩47,380 | -0.37% | 2.8천 |
|---|
| 2026.06.30 | ₩47,598 | ₩47,973 | ₩47,557 | ₩47,973 | +0.79% | 1.7천 |
|---|
| 2026.06.29 | ₩47,115 | ₩47,477 | ₩46,847 | ₩47,465 | +0.74% | 2.6천 |
|---|
| 2026.06.26 | ₩47,048 | ₩47,182 | ₩46,834 | ₩47,182 | +0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩47,691 | ₩48,160 | ₩47,691 | ₩48,120 | +0.90% | 2.8천 |
|---|
| 2026.06.24 | ₩47,383 | ₩47,757 | ₩47,236 | ₩47,513 | +0.27% | 6.9천 |
|---|
| 2026.06.23 | ₩47,959 | ₩48,174 | ₩47,732 | ₩47,859 | -0.21% | 2만 |
|---|
| 2026.06.22 | ₩48,710 | ₩49,809 | ₩48,536 | ₩48,687 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩48,783 | ₩48,924 | ₩48,750 | ₩48,833 | +0.10% | 2.6천 |
|---|
| 2026.06.17 | ₩49,192 | ₩49,192 | ₩48,482 | ₩48,482 | -1.44% | 4.8천 |
|---|
| 2026.06.16 | ₩48,978 | ₩49,005 | ₩48,670 | ₩48,670 | -0.63% | 2.9천 |
|---|
| 2026.06.15 | ₩49,098 | ₩49,125 | ₩48,683 | ₩48,688 | -0.84% | 8천 |
|---|
| 2026.06.12 | ₩48,067 | ₩48,375 | ₩47,852 | ₩48,341 | +0.57% | 6.9천 |
|---|
| 2026.06.11 | ₩47,075 | ₩48,301 | ₩46,954 | ₩48,294 | +2.59% | 4.3천 |
|---|
| 2026.06.10 | ₩47,088 | ₩47,111 | ₩46,606 | ₩46,673 | -0.88% | 2.9천 |
|---|
| 2026.06.09 | ₩47,772 | ₩47,919 | ₩46,847 | ₩47,344 | -0.89% | 5.2천 |
|---|
| 2026.06.08 | ₩47,330 | ₩47,330 | ₩46,914 | ₩47,040 | -0.61% | 4천 |
|---|
| 2026.06.05 | ₩47,504 | ₩47,504 | ₩46,566 | ₩46,740 | -1.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,685 | ₩47,866 | ₩47,685 | ₩47,785 | +0.21% | 2.4천 |
|---|
| 2026.06.03 | ₩47,517 | ₩47,531 | ₩47,356 | ₩47,356 | -0.34% | 800 |
|---|
| 2026.06.02 | ₩47,772 | ₩47,866 | ₩47,758 | ₩47,778 | +0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩47,277 | ₩47,665 | ₩47,201 | ₩47,531 | +0.54% | 3천 |
|---|
| 2026.05.29 | ₩47,785 | ₩47,785 | ₩47,517 | ₩47,575 | -0.44% | 6.7천 |
|---|
| 2026.05.28 | ₩47,370 | ₩47,718 | ₩47,370 | ₩47,577 | +0.44% | 2천 |
|---|
| 2026.05.27 | ₩47,816 | ₩47,832 | ₩47,545 | ₩47,643 | -0.36% | 7.2천 |
|---|
| 2026.05.26 | ₩47,892 | ₩47,892 | ₩47,559 | ₩47,698 | -0.41% | 5.9천 |
|---|
| 2026.05.22 | ₩47,075 | ₩47,330 | ₩46,981 | ₩47,031 | -0.09% | 4.2천 |
|---|
| 2026.05.21 | ₩46,512 | ₩47,173 | ₩46,458 | ₩47,173 | +1.42% | 3천 |
|---|
| 2026.05.20 | ₩46,164 | ₩46,968 | ₩46,110 | ₩46,934 | +1.67% | 9.8천 |
|---|
| 2026.05.19 | ₩45,842 | ₩45,989 | ₩45,721 | ₩45,731 | -0.24% | 8.4천 |
|---|
| 2026.05.18 | ₩45,976 | ₩46,197 | ₩45,855 | ₩45,956 | -0.04% | 1.3만 |
|---|
| 2026.05.15 | ₩45,762 | ₩45,762 | ₩45,561 | ₩45,579 | -0.40% | 4.9천 |
|---|
| 2026.05.14 | ₩46,579 | ₩46,713 | ₩46,472 | ₩46,512 | -0.14% | 3.2천 |
|---|
| 2026.05.13 | ₩45,922 | ₩46,534 | ₩45,922 | ₩46,534 | +1.33% | 1.6천 |
|---|
| 2026.05.12 | ₩46,244 | ₩46,244 | ₩45,849 | ₩46,197 | -0.10% | 8.6천 |
|---|
| 2026.05.11 | ₩46,713 | ₩46,800 | ₩46,566 | ₩46,697 | -0.03% | 1만 |
|---|
| 2026.05.08 | ₩46,914 | ₩47,021 | ₩46,204 | ₩46,981 | +0.14% | 5.6천 |
|---|
| 2026.05.07 | ₩47,330 | ₩47,330 | ₩46,547 | ₩46,547 | -1.65% | 3.5천 |
|---|
| 2026.05.06 | ₩47,343 | ₩47,607 | ₩47,343 | ₩47,607 | +0.56% | 4.1천 |
|---|
| 2026.05.05 | ₩45,815 | ₩47,258 | ₩45,734 | ₩47,258 | +3.15% | 1.3만 |
|---|
| 2026.05.04 | ₩45,628 | ₩45,720 | ₩44,944 | ₩45,153 | -1.04% | 3.1만 |
|---|
| 2026.05.01 | ₩46,298 | ₩46,592 | ₩46,186 | ₩46,186 | -0.24% | 4.3천 |
|---|
| 2026.04.30 | ₩45,601 | ₩46,244 | ₩45,601 | ₩46,177 | +1.26% | 3.5천 |
|---|
| 2026.04.29 | ₩45,160 | ₩45,464 | ₩45,159 | ₩45,159 | -0.00% | 9.7천 |
|---|
| 2026.04.28 | ₩45,534 | ₩45,675 | ₩45,487 | ₩45,562 | +0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩46,097 | ₩46,097 | ₩45,775 | ₩45,896 | -0.44% | 3만 |
|---|
| 2026.04.24 | ₩45,815 | ₩46,177 | ₩45,815 | ₩46,067 | +0.55% | 2.4천 |
|---|
| 2026.04.23 | ₩45,963 | ₩46,058 | ₩45,319 | ₩45,618 | -0.75% | 5.3천 |
|---|
| 2026.04.22 | ₩46,418 | ₩46,418 | ₩45,976 | ₩46,070 | -0.75% | 8.6천 |
|---|
| 2026.04.21 | ₩46,767 | ₩46,815 | ₩46,070 | ₩46,070 | -1.49% | 7.6천 |
|---|
| 2026.04.20 | ₩46,874 | ₩47,017 | ₩46,854 | ₩47,017 | +0.31% | 3.8천 |
|---|
| 2026.04.17 | ₩47,397 | ₩47,638 | ₩47,196 | ₩47,245 | -0.32% | 7.6천 |
|---|
| 2026.04.16 | ₩46,686 | ₩46,686 | ₩46,492 | ₩46,499 | -0.40% | 2.2천 |
|---|
| 2026.04.15 | ₩46,726 | ₩46,726 | ₩46,539 | ₩46,673 | -0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩46,800 | ₩46,907 | ₩46,793 | ₩46,907 | +0.23% | 3.4천 |
|---|
| 2026.04.13 | ₩45,574 | ₩46,391 | ₩45,507 | ₩46,382 | +1.77% | 1.2만 |
|---|
| 2026.04.10 | ₩46,311 | ₩46,365 | ₩45,869 | ₩46,119 | -0.41% | 6.4천 |
|---|
| 2026.04.09 | ₩45,534 | ₩46,217 | ₩45,279 | ₩46,028 | +1.09% | 3.4천 |
|---|
| 2026.04.08 | ₩46,043 | ₩46,070 | ₩45,616 | ₩45,801 | -0.53% | 7.1천 |
|---|
| 2026.04.07 | ₩43,618 | ₩43,993 | ₩43,323 | ₩43,993 | +0.86% | 4.9천 |
|---|
| 2026.04.06 | ₩43,631 | ₩44,113 | ₩43,631 | ₩44,012 | +0.87% | 4.2천 |
|---|
| 2026.04.02 | ₩42,800 | ₩43,724 | ₩42,760 | ₩43,706 | +2.12% | 1.6만 |
|---|
| 2026.04.01 | ₩43,698 | ₩44,269 | ₩43,698 | ₩44,010 | +0.71% | 1.2만 |
|---|
| 2026.03.31 | ₩42,626 | ₩43,308 | ₩42,519 | ₩43,308 | +1.60% | 2.3만 |
|---|
| 2026.03.30 | ₩42,103 | ₩42,103 | ₩41,541 | ₩41,795 | -0.73% | 5.3천 |
|---|
| 2026.03.27 | ₩41,996 | ₩42,144 | ₩41,628 | ₩41,634 | -0.86% | 2.1만 |
|---|
| 2026.03.26 | ₩42,586 | ₩42,814 | ₩42,338 | ₩42,345 | -0.57% | 5.9천 |
|---|
| 2026.03.25 | ₩43,376 | ₩43,376 | ₩43,041 | ₩43,111 | -0.61% | 4.6천 |
|---|
| 2026.03.24 | ₩42,181 | ₩42,760 | ₩42,130 | ₩42,680 | +1.18% | 6.6천 |
|---|
| 2026.03.23 | ₩42,613 | ₩43,390 | ₩42,559 | ₩42,881 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩42,103 | ₩42,144 | ₩41,494 | ₩41,661 | -1.05% | 9.9천 |
|---|
| 2026.03.19 | ₩42,385 | ₩43,363 | ₩42,291 | ₩43,202 | +1.93% | 1.3만 |
|---|
| 2026.03.18 | ₩43,738 | ₩43,738 | ₩43,170 | ₩43,182 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩44,207 | ₩44,261 | ₩43,711 | ₩43,959 | -0.56% | 5천 |
|---|
| 2026.03.16 | ₩43,403 | ₩43,819 | ₩43,390 | ₩43,776 | +0.86% | 2.2만 |
|---|
| 2026.03.13 | ₩43,778 | ₩43,805 | ₩42,881 | ₩42,882 | -2.05% | 3.2만 |
|---|
| 2026.03.12 | ₩43,859 | ₩43,899 | ₩43,323 | ₩43,537 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩44,247 | ₩44,438 | ₩44,180 | ₩44,422 | +0.39% | 5.1천 |
|---|
| 2026.03.10 | ₩44,703 | ₩45,112 | ₩44,328 | ₩44,328 | -0.84% | 1만 |
|---|
| 2026.03.09 | ₩43,041 | ₩44,475 | ₩42,961 | ₩44,328 | +2.99% | 2.7만 |
|---|
| 2026.03.06 | ₩43,350 | ₩44,006 | ₩43,269 | ₩44,005 | +1.51% | 1.4만 |
|---|
| 2026.03.05 | ₩44,730 | ₩44,730 | ₩44,033 | ₩44,556 | -0.39% | 1.2만 |
|---|
| 2026.03.04 | ₩45,252 | ₩45,425 | ₩45,065 | ₩45,346 | +0.21% | 1.2만 |
|---|
| 2026.03.03 | ₩44,556 | ₩45,058 | ₩43,202 | ₩44,730 | +0.39% | 5.2만 |
|---|
| 2026.03.02 | ₩46,418 | ₩46,745 | ₩46,164 | ₩46,458 | +0.09% | 1.6만 |
|---|
| 2026.02.27 | ₩48,134 | ₩48,134 | ₩47,571 | ₩47,665 | -0.97% | 1.5만 |
|---|
| 2026.02.26 | ₩48,187 | ₩48,187 | ₩47,738 | ₩48,054 | -0.28% | 6.9천 |
|---|
| 2026.02.25 | ₩48,000 | ₩48,186 | ₩47,839 | ₩48,080 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩47,437 | ₩47,651 | ₩47,383 | ₩47,650 | +0.45% | 1.3만 |
|---|
| 2026.02.23 | ₩47,691 | ₩47,785 | ₩47,370 | ₩47,478 | -0.45% | 6.3천 |
|---|
| 2026.02.20 | ₩47,196 | ₩47,703 | ₩47,114 | ₩47,703 | +1.08% | 1.4만 |
|---|
| 2026.02.19 | ₩46,820 | ₩47,102 | ₩46,579 | ₩47,102 | +0.60% | 8.1천 |
|---|
| 2026.02.18 | ₩47,906 | ₩47,906 | ₩47,264 | ₩47,336 | -1.19% | 2.8만 |
|---|
| 2026.02.17 | ₩46,726 | ₩47,169 | ₩46,609 | ₩47,143 | +0.89% | 2.6만 |
|---|
| 2026.02.13 | ₩46,753 | ₩46,901 | ₩46,485 | ₩46,798 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩47,544 | ₩47,544 | ₩46,901 | ₩46,901 | -1.35% | 7.3천 |
|---|
| 2026.02.11 | ₩47,356 | ₩47,598 | ₩47,169 | ₩47,557 | +0.42% | 2만 |
|---|
| 2026.02.10 | ₩47,517 | ₩47,939 | ₩47,356 | ₩47,482 | -0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩47,129 | ₩47,598 | ₩47,108 | ₩47,563 | +0.92% | 1.2만 |
|---|
| 2026.02.06 | ₩46,405 | ₩46,858 | ₩46,405 | ₩46,802 | +0.85% | 1만 |
|---|
| 2026.02.05 | ₩46,284 | ₩46,324 | ₩45,896 | ₩45,977 | -0.66% | 1.9만 |
|---|
| 2026.02.04 | ₩46,834 | ₩46,954 | ₩46,365 | ₩46,548 | -0.61% | 3만 |
|---|
| 2026.02.03 | ₩46,485 | ₩46,659 | ₩46,257 | ₩46,559 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩46,525 | ₩46,784 | ₩46,525 | ₩46,739 | +0.46% | 1.6만 |
|---|
| 2026.01.30 | ₩46,566 | ₩46,713 | ₩46,217 | ₩46,283 | -0.61% | 1.3만 |
|---|
| 2026.01.29 | ₩46,847 | ₩46,847 | ₩46,157 | ₩46,685 | -0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩46,807 | ₩46,807 | ₩46,525 | ₩46,639 | -0.36% | 9.5천 |
|---|
| 2026.01.27 | ₩46,847 | ₩47,246 | ₩46,847 | ₩47,246 | +0.85% | 2.5만 |
|---|
| 2026.01.26 | ₩46,338 | ₩46,512 | ₩46,338 | ₩46,512 | +0.38% | 1.6만 |
|---|
| 2026.01.23 | ₩45,681 | ₩46,137 | ₩45,668 | ₩46,065 | +0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩45,766 | ₩46,231 | ₩45,762 | ₩45,827 | +0.13% | 8.2천 |
|---|
| 2026.01.21 | ₩45,118 | ₩45,574 | ₩44,783 | ₩45,504 | +0.86% | 3.2만 |
|---|
| 2026.01.20 | ₩45,038 | ₩45,427 | ₩44,984 | ₩45,007 | -0.07% | 1.6만 |
|---|
| 2026.01.16 | ₩45,775 | ₩45,882 | ₩45,561 | ₩45,815 | +0.09% | 3.7만 |
|---|
| 2026.01.15 | ₩45,896 | ₩45,963 | ₩45,721 | ₩45,721 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩45,936 | ₩46,217 | ₩45,767 | ₩45,815 | -0.26% | 1.4만 |
|---|
| 2026.01.13 | ₩45,963 | ₩45,976 | ₩45,750 | ₩45,842 | -0.26% | 1.3만 |
|---|
| 2026.01.12 | ₩46,016 | ₩46,016 | ₩45,882 | ₩45,963 | -0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩45,520 | ₩45,748 | ₩45,480 | ₩45,665 | +0.32% | 3.4천 |
|---|
| 2026.01.08 | ₩45,212 | ₩45,313 | ₩45,165 | ₩45,313 | +0.22% | 6천 |
|---|
| 2026.01.07 | ₩45,413 | ₩45,480 | ₩45,349 | ₩45,361 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩45,427 | ₩45,547 | ₩45,386 | ₩45,480 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩45,025 | ₩45,453 | ₩45,025 | ₩45,440 | +0.92% | 1만 |
|---|
| 2026.01.02 | ₩44,944 | ₩45,452 | ₩44,869 | ₩44,988 | +0.10% | 5.9천 |
|---|
| 2025.12.31 | ₩44,703 | ₩44,703 | ₩44,473 | ₩44,562 | -0.31% | 1.1만 |
|---|
| 2025.12.30 | ₩44,636 | ₩44,824 | ₩44,623 | ₩44,690 | +0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩44,448 | ₩44,502 | ₩44,368 | ₩44,395 | -0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩44,582 | ₩44,636 | ₩44,395 | ₩44,596 | +0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩44,556 | ₩44,556 | ₩44,381 | ₩44,416 | -0.31% | 1.2만 |
|---|
| 2025.12.23 | ₩44,288 | ₩44,435 | ₩44,288 | ₩44,355 | +0.15% | 5.7천 |
|---|
| 2025.12.22 | ₩44,234 | ₩44,288 | ₩44,174 | ₩44,174 | -0.14% | 3.4천 |
|---|
| 2025.12.19 | ₩44,194 | ₩44,314 | ₩44,100 | ₩44,113 | -0.18% | 8.2천 |
|---|
| 2025.12.18 | ₩44,462 | ₩44,616 | ₩44,402 | ₩44,448 | -0.03% | 5천 |
|---|
| 2025.12.17 | ₩44,355 | ₩44,395 | ₩44,087 | ₩44,087 | -0.60% | 6.1천 |
|---|
| 2025.12.16 | ₩44,603 | ₩44,609 | ₩44,341 | ₩44,408 | -0.44% | 1만 |
|---|
| 2025.12.15 | ₩44,730 | ₩44,730 | ₩44,515 | ₩44,690 | -0.09% | 7.6천 |
|---|
| 2025.12.12 | ₩44,623 | ₩44,623 | ₩44,247 | ₩44,379 | -0.55% | 9.8천 |
|---|
| 2025.12.11 | ₩44,690 | ₩44,708 | ₩44,556 | ₩44,652 | -0.08% | 3.2천 |
|---|
| 2025.12.10 | ₩43,765 | ₩44,300 | ₩43,765 | ₩44,274 | +1.16% | 2.4천 |
|---|
| 2025.12.09 | ₩43,819 | ₩43,819 | ₩43,793 | ₩43,793 | -0.06% | 4.9천 |
|---|
| 2025.12.08 | ₩44,060 | ₩44,060 | ₩43,791 | ₩43,912 | -0.33% | 1.1만 |
|---|
| 2025.12.05 | ₩43,993 | ₩44,221 | ₩43,879 | ₩43,892 | -0.23% | 6.5천 |
|---|
| 2025.12.04 | ₩44,006 | ₩44,020 | ₩43,819 | ₩43,912 | -0.21% | 4.1천 |
|---|
| 2025.12.03 | ₩43,778 | ₩43,899 | ₩43,711 | ₩43,888 | +0.25% | 6.4천 |
|---|
| 2025.12.02 | ₩43,537 | ₩43,665 | ₩43,497 | ₩43,665 | +0.29% | 2.5천 |
|---|
| 2025.12.01 | ₩43,403 | ₩43,551 | ₩43,363 | ₩43,401 | -0.01% | 5.6천 |
|---|
| 2025.11.28 | ₩43,417 | ₩43,500 | ₩43,363 | ₩43,500 | +0.19% | 600 |
|---|
| 2025.11.26 | ₩43,055 | ₩43,296 | ₩43,055 | ₩43,296 | +0.56% | 5.7천 |
|---|
| 2025.11.25 | ₩42,586 | ₩42,948 | ₩42,559 | ₩42,842 | +0.60% | 4.7천 |
|---|
| 2025.11.24 | ₩42,197 | ₩42,386 | ₩42,023 | ₩42,173 | -0.06% | 4.2천 |
|---|
| 2025.11.21 | ₩42,063 | ₩42,168 | ₩41,789 | ₩42,164 | +0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩42,653 | ₩42,653 | ₩41,707 | ₩41,707 | -2.22% | 5.9천 |
|---|
| 2025.11.19 | ₩42,479 | ₩42,566 | ₩42,050 | ₩42,291 | -0.44% | 5.9천 |
|---|
| 2025.11.18 | ₩42,505 | ₩42,505 | ₩42,264 | ₩42,374 | -0.31% | 4.3천 |
|---|
| 2025.11.17 | ₩43,242 | ₩43,283 | ₩42,854 | ₩42,934 | -0.71% | 9.6천 |
|---|
| 2025.11.14 | ₩43,457 | ₩43,737 | ₩43,457 | ₩43,634 | +0.41% | 5.1만 |
|---|
| 2025.11.13 | ₩44,344 | ₩44,344 | ₩43,979 | ₩44,010 | -0.75% | 7.4천 |
|---|
| 2025.11.12 | ₩44,154 | ₩44,341 | ₩44,081 | ₩44,293 | +0.32% | 9천 |
|---|
| 2025.11.11 | ₩43,631 | ₩43,926 | ₩43,631 | ₩43,899 | +0.61% | 9.9천 |
|---|
| 2025.11.10 | ₩43,323 | ₩43,431 | ₩43,108 | ₩43,431 | +0.25% | 6.5천 |
|---|
| 2025.11.07 | ₩42,653 | ₩42,988 | ₩42,646 | ₩42,907 | +0.60% | 1.3만 |
|---|
| 2025.11.06 | ₩42,948 | ₩42,961 | ₩42,836 | ₩42,836 | -0.26% | 1.6천 |
|---|
| 2025.11.05 | ₩42,747 | ₩43,122 | ₩42,747 | ₩43,029 | +0.66% | 1.3만 |
|---|
| 2025.11.04 | ₩42,814 | ₩42,867 | ₩42,666 | ₩42,767 | -0.11% | 7.2천 |
|---|
| 2025.11.03 | ₩43,242 | ₩43,296 | ₩43,111 | ₩43,135 | -0.25% | 7.8천 |
|---|
| 2025.10.31 | ₩43,323 | ₩43,323 | ₩43,020 | ₩43,130 | -0.45% | 9천 |
|---|
| 2025.10.30 | ₩43,390 | ₩43,510 | ₩43,323 | ₩43,401 | +0.02% | 4.1천 |
|---|
| 2025.10.29 | ₩43,859 | ₩43,899 | ₩43,489 | ₩43,600 | -0.59% | 6.1천 |
|---|
| 2025.10.28 | ₩43,845 | ₩44,703 | ₩43,792 | ₩43,880 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩43,698 | ₩43,872 | ₩43,698 | ₩43,772 | +0.17% | 4.1천 |
|---|
| 2025.10.24 | ₩43,470 | ₩43,551 | ₩43,470 | ₩43,484 | +0.03% | 4.8천 |
|---|
| 2025.10.23 | ₩43,390 | ₩43,537 | ₩43,390 | ₩43,464 | +0.17% | 9.2천 |
|---|
| 2025.10.22 | ₩43,309 | ₩43,309 | ₩43,100 | ₩43,182 | -0.29% | 4.3천 |
|---|
| 2025.10.21 | ₩43,476 | ₩43,544 | ₩43,343 | ₩43,343 | -0.31% | 4.5천 |
|---|
| 2025.10.20 | ₩43,497 | ₩43,618 | ₩43,481 | ₩43,563 | +0.15% | 6.6천 |
|---|
| 2025.10.17 | ₩43,216 | ₩43,367 | ₩43,149 | ₩43,362 | +0.34% | 3.2천 |
|---|
| 2025.10.16 | ₩43,336 | ₩43,602 | ₩43,189 | ₩43,386 | +0.11% | 3.7천 |
|---|
| 2025.10.15 | ₩43,015 | ₩43,100 | ₩42,735 | ₩42,976 | -0.09% | 5.6천 |
|---|
| 2025.10.14 | ₩42,465 | ₩43,051 | ₩42,465 | ₩42,934 | +1.10% | 7.2천 |
|---|
| 2025.10.13 | ₩42,425 | ₩42,720 | ₩42,425 | ₩42,700 | +0.65% | 6.9천 |
|---|
| 2025.10.10 | ₩43,035 | ₩43,035 | ₩42,379 | ₩42,385 | -1.51% | 8.8천 |
|---|