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 | ₩45,479 | ₩45,559 | ₩45,398 | ₩45,540 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,377 | ₩45,599 | ₩45,116 | ₩45,395 | +0.04% | 5.9천 |
| 2026.10.07 | ₩45,532 | ₩45,733 | ₩45,485 | ₩45,491 | -0.09% | 2.5천 |
| 2026.10.06 | ₩46,477 | ₩46,605 | ₩46,355 | ₩46,366 | -0.24% | 3.5천 |
| 2026.10.05 | ₩46,082 | ₩46,202 | ₩46,082 | ₩46,123 | +0.09% | 6.2천 |
| 2026.10.02 | ₩46,409 | ₩46,409 | ₩46,095 | ₩46,357 | -0.11% | 1.9만 |
| 2026.10.01 | ₩46,015 | ₩46,041 | ₩45,612 | ₩45,729 | -0.62% | 3.3천 |
| 2026.09.30 | ₩47,020 | ₩47,020 | ₩46,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,587 |
| -0.92% |
| 400 |
| 2026.09.29 | ₩47,342 | ₩47,349 | ₩46,940 | ₩47,168 | -0.37% | 3.1만 |
|---|
| 2026.09.28 | ₩47,315 | ₩47,537 | ₩47,315 | ₩47,463 | +0.31% | 2.8천 |
|---|
| 2026.09.25 | ₩47,517 | ₩47,597 | ₩47,209 | ₩47,597 | +0.17% | 3.7천 |
|---|
| 2026.09.24 | ₩47,168 | ₩47,275 | ₩46,973 | ₩47,264 | +0.20% | 3.9천 |
|---|
| 2026.09.23 | ₩47,101 | ₩47,369 | ₩46,940 | ₩47,191 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩48,040 | ₩48,040 | ₩47,543 | ₩47,977 | -0.13% | 5천 |
|---|
| 2026.09.21 | ₩47,852 | ₩47,892 | ₩47,517 | ₩47,797 | -0.11% | 9.5천 |
|---|
| 2026.09.18 | ₩47,235 | ₩47,281 | ₩47,007 | ₩47,281 | +0.10% | 800 |
|---|
| 2026.09.17 | ₩47,859 | ₩47,859 | ₩47,722 | ₩47,722 | -0.29% | 1.4천 |
|---|
| 2026.09.16 | ₩47,678 | ₩49,381 | ₩47,081 | ₩47,463 | -0.45% | 2.7만 |
|---|
| 2026.09.15 | ₩47,651 | ₩47,825 | ₩47,262 | ₩47,637 | -0.03% | 3.1천 |
|---|
| 2026.09.14 | ₩47,637 | ₩47,859 | ₩47,530 | ₩47,812 | +0.37% | 3.2천 |
|---|
| 2026.09.11 | ₩48,590 | ₩48,616 | ₩48,355 | ₩48,355 | -0.48% | 1.6천 |
|---|
| 2026.09.10 | ₩48,147 | ₩48,174 | ₩47,999 | ₩47,999 | -0.31% | 5.5천 |
|---|
| 2026.09.09 | ₩48,549 | ₩48,576 | ₩48,282 | ₩48,309 | -0.49% | 3.4천 |
|---|
| 2026.09.08 | ₩49,059 | ₩49,099 | ₩48,844 | ₩48,881 | -0.36% | 4.9천 |
|---|
| 2026.09.04 | ₩48,777 | ₩48,950 | ₩48,710 | ₩48,938 | +0.33% | 2천 |
|---|
| 2026.09.03 | ₩48,952 | ₩50,226 | ₩48,576 | ₩48,878 | -0.15% | 7.5천 |
|---|
| 2026.09.02 | ₩48,616 | ₩49,354 | ₩48,442 | ₩48,776 | +0.33% | 3.7만 |
|---|
| 2026.09.01 | ₩48,777 | ₩48,777 | ₩48,227 | ₩48,335 | -0.91% | 2.4천 |
|---|
| 2026.08.31 | ₩49,233 | ₩49,233 | ₩48,871 | ₩48,885 | -0.71% | 4.1천 |
|---|
| 2026.08.28 | ₩49,501 | ₩49,501 | ₩49,032 | ₩49,032 | -0.95% | 4.6천 |
|---|
| 2026.08.27 | ₩49,206 | ₩49,327 | ₩49,153 | ₩49,153 | -0.11% | 2.5천 |
|---|
| 2026.08.26 | ₩49,636 | ₩49,696 | ₩49,634 | ₩49,634 | -0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩49,662 | ₩49,662 | ₩49,394 | ₩49,558 | -0.21% | 2.4천 |
|---|
| 2026.08.24 | ₩49,341 | ₩49,501 | ₩49,300 | ₩49,408 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩49,542 | ₩49,609 | ₩49,421 | ₩49,477 | -0.13% | 2.3천 |
|---|
| 2026.08.20 | ₩49,260 | ₩49,393 | ₩49,220 | ₩49,282 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩49,488 | ₩49,488 | ₩49,267 | ₩49,324 | -0.33% | 2.6천 |
|---|
| 2026.08.18 | ₩49,273 | ₩49,488 | ₩49,220 | ₩49,249 | -0.05% | 1.1천 |
|---|
| 2026.08.17 | ₩49,928 | ₩49,944 | ₩49,707 | ₩49,823 | -0.21% | 1.9천 |
|---|
| 2026.08.14 | ₩49,823 | ₩49,823 | ₩49,609 | ₩49,738 | -0.17% | 2.3천 |
|---|
| 2026.08.13 | ₩49,703 | ₩49,810 | ₩49,703 | ₩49,783 | +0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩49,703 | ₩49,703 | ₩49,658 | ₩49,658 | -0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩49,696 | ₩49,837 | ₩49,577 | ₩49,577 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩49,689 | ₩49,689 | ₩49,499 | ₩49,499 | -0.38% | 2.3천 |
|---|
| 2026.08.07 | ₩49,823 | ₩49,823 | ₩49,595 | ₩49,605 | -0.44% | 5.1천 |
|---|
| 2026.08.06 | ₩49,420 | ₩49,467 | ₩49,154 | ₩49,253 | -0.34% | 6.1천 |
|---|
| 2026.08.05 | ₩49,287 | ₩49,381 | ₩49,094 | ₩49,220 | -0.14% | 9.7천 |
|---|
| 2026.08.04 | ₩48,952 | ₩49,273 | ₩48,945 | ₩49,188 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩48,362 | ₩48,583 | ₩48,362 | ₩48,583 | +0.46% | 4.4천 |
|---|
| 2026.07.31 | ₩48,147 | ₩48,281 | ₩47,865 | ₩48,281 | +0.28% | 4천 |
|---|
| 2026.07.30 | ₩47,825 | ₩48,281 | ₩47,758 | ₩48,281 | +0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩47,047 | ₩47,208 | ₩46,846 | ₩47,087 | +0.09% | 4.3천 |
|---|
| 2026.07.28 | ₩46,953 | ₩47,329 | ₩46,953 | ₩47,255 | +0.64% | 1.4만 |
|---|
| 2026.07.27 | ₩45,880 | ₩47,282 | ₩45,880 | ₩47,282 | +3.05% | 3.2천 |
|---|
| 2026.07.24 | ₩46,953 | ₩47,289 | ₩46,953 | ₩47,034 | +0.17% | 2.4천 |
|---|
| 2026.07.23 | ₩46,819 | ₩46,925 | ₩46,766 | ₩46,808 | -0.02% | 2.4천 |
|---|
| 2026.07.22 | ₩47,758 | ₩47,778 | ₩47,625 | ₩47,684 | -0.15% | 1.9천 |
|---|
| 2026.07.21 | ₩47,101 | ₩47,515 | ₩47,101 | ₩47,484 | +0.81% | 4천 |
|---|
| 2026.07.20 | ₩47,114 | ₩47,114 | ₩46,752 | ₩46,771 | -0.73% | 7.4천 |
|---|
| 2026.07.17 | ₩47,047 | ₩47,302 | ₩46,913 | ₩47,189 | +0.30% | 7.3천 |
|---|
| 2026.07.16 | ₩47,342 | ₩47,651 | ₩47,321 | ₩47,321 | -0.05% | 2.8천 |
|---|
| 2026.07.15 | ₩47,570 | ₩47,758 | ₩47,416 | ₩47,647 | +0.16% | 5.6천 |
|---|
| 2026.07.14 | ₩47,503 | ₩47,503 | ₩47,350 | ₩47,350 | -0.32% | 800 |
|---|
| 2026.07.13 | ₩47,423 | ₩47,423 | ₩47,003 | ₩47,003 | -0.89% | 2.1천 |
|---|
| 2026.07.10 | ₩47,517 | ₩47,610 | ₩47,289 | ₩47,456 | -0.13% | 3.2천 |
|---|
| 2026.07.09 | ₩47,530 | ₩47,582 | ₩46,377 | ₩47,421 | -0.23% | 4.2천 |
|---|
| 2026.07.08 | ₩47,034 | ₩47,275 | ₩46,863 | ₩47,260 | +0.48% | 1.9만 |
|---|
| 2026.07.07 | ₩48,020 | ₩48,020 | ₩47,570 | ₩47,671 | -0.73% | 5.9천 |
|---|
| 2026.07.06 | ₩48,362 | ₩48,482 | ₩48,225 | ₩48,435 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩48,254 | ₩48,388 | ₩47,733 | ₩48,087 | -0.35% | 8.2천 |
|---|
| 2026.07.01 | ₩47,597 | ₩47,597 | ₩47,403 | ₩47,420 | -0.37% | 2.8천 |
|---|
| 2026.06.30 | ₩47,637 | ₩48,013 | ₩47,597 | ₩48,013 | +0.79% | 1.7천 |
|---|
| 2026.06.29 | ₩47,154 | ₩47,517 | ₩46,886 | ₩47,505 | +0.74% | 2.6천 |
|---|
| 2026.06.26 | ₩47,087 | ₩47,222 | ₩46,873 | ₩47,222 | +0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩47,731 | ₩48,201 | ₩47,731 | ₩48,160 | +0.90% | 2.8천 |
|---|
| 2026.06.24 | ₩47,423 | ₩47,797 | ₩47,275 | ₩47,553 | +0.27% | 6.9천 |
|---|
| 2026.06.23 | ₩47,999 | ₩48,214 | ₩47,771 | ₩47,899 | -0.21% | 2만 |
|---|
| 2026.06.22 | ₩48,750 | ₩49,850 | ₩48,576 | ₩48,728 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩48,824 | ₩48,965 | ₩48,791 | ₩48,874 | +0.10% | 2.6천 |
|---|
| 2026.06.17 | ₩49,233 | ₩49,233 | ₩48,522 | ₩48,522 | -1.44% | 4.8천 |
|---|
| 2026.06.16 | ₩49,019 | ₩49,045 | ₩48,710 | ₩48,710 | -0.63% | 2.9천 |
|---|
| 2026.06.15 | ₩49,139 | ₩49,166 | ₩48,724 | ₩48,729 | -0.84% | 8천 |
|---|
| 2026.06.12 | ₩48,107 | ₩48,415 | ₩47,892 | ₩48,382 | +0.57% | 6.9천 |
|---|
| 2026.06.11 | ₩47,114 | ₩48,341 | ₩46,994 | ₩48,335 | +2.59% | 4.3천 |
|---|
| 2026.06.10 | ₩47,128 | ₩47,150 | ₩46,645 | ₩46,712 | -0.88% | 2.9천 |
|---|
| 2026.06.09 | ₩47,812 | ₩47,959 | ₩46,886 | ₩47,384 | -0.89% | 5.2천 |
|---|
| 2026.06.08 | ₩47,369 | ₩47,369 | ₩46,953 | ₩47,079 | -0.61% | 4천 |
|---|
| 2026.06.05 | ₩47,543 | ₩47,543 | ₩46,605 | ₩46,779 | -1.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,724 | ₩47,906 | ₩47,724 | ₩47,825 | +0.21% | 2.4천 |
|---|
| 2026.06.03 | ₩47,557 | ₩47,570 | ₩47,396 | ₩47,396 | -0.34% | 800 |
|---|
| 2026.06.02 | ₩47,812 | ₩47,906 | ₩47,798 | ₩47,818 | +0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩47,317 | ₩47,704 | ₩47,240 | ₩47,570 | +0.54% | 3천 |
|---|
| 2026.05.29 | ₩47,825 | ₩47,825 | ₩47,557 | ₩47,614 | -0.44% | 6.7천 |
|---|
| 2026.05.28 | ₩47,409 | ₩47,758 | ₩47,409 | ₩47,617 | +0.44% | 2천 |
|---|
| 2026.05.27 | ₩47,856 | ₩47,872 | ₩47,585 | ₩47,683 | -0.36% | 7.2천 |
|---|
| 2026.05.26 | ₩47,932 | ₩47,932 | ₩47,598 | ₩47,738 | -0.41% | 5.9천 |
|---|
| 2026.05.22 | ₩47,114 | ₩47,369 | ₩47,020 | ₩47,070 | -0.09% | 4.2천 |
|---|
| 2026.05.21 | ₩46,551 | ₩47,212 | ₩46,497 | ₩47,212 | +1.42% | 3천 |
|---|
| 2026.05.20 | ₩46,202 | ₩47,007 | ₩46,149 | ₩46,973 | +1.67% | 9.8천 |
|---|
| 2026.05.19 | ₩45,880 | ₩46,028 | ₩45,760 | ₩45,769 | -0.24% | 8.4천 |
|---|
| 2026.05.18 | ₩46,015 | ₩46,236 | ₩45,894 | ₩45,994 | -0.04% | 1.3만 |
|---|
| 2026.05.15 | ₩45,800 | ₩45,800 | ₩45,599 | ₩45,618 | -0.40% | 4.9천 |
|---|
| 2026.05.14 | ₩46,618 | ₩46,752 | ₩46,511 | ₩46,551 | -0.14% | 3.2천 |
|---|
| 2026.05.13 | ₩45,961 | ₩46,572 | ₩45,961 | ₩46,572 | +1.33% | 1.6천 |
|---|
| 2026.05.12 | ₩46,283 | ₩46,283 | ₩45,887 | ₩46,236 | -0.10% | 8.6천 |
|---|
| 2026.05.11 | ₩46,752 | ₩46,839 | ₩46,605 | ₩46,736 | -0.03% | 1만 |
|---|
| 2026.05.08 | ₩46,953 | ₩47,061 | ₩46,243 | ₩47,020 | +0.14% | 5.6천 |
|---|
| 2026.05.07 | ₩47,369 | ₩47,369 | ₩46,586 | ₩46,586 | -1.65% | 3.5천 |
|---|
| 2026.05.06 | ₩47,382 | ₩47,647 | ₩47,382 | ₩47,647 | +0.56% | 4.1천 |
|---|
| 2026.05.05 | ₩45,854 | ₩47,298 | ₩45,772 | ₩47,298 | +3.15% | 1.3만 |
|---|
| 2026.05.04 | ₩45,666 | ₩45,758 | ₩44,982 | ₩45,191 | -1.04% | 3.1만 |
|---|
| 2026.05.01 | ₩46,336 | ₩46,631 | ₩46,225 | ₩46,225 | -0.24% | 4.3천 |
|---|
| 2026.04.30 | ₩45,639 | ₩46,283 | ₩45,639 | ₩46,216 | +1.26% | 3.5천 |
|---|
| 2026.04.29 | ₩45,198 | ₩45,502 | ₩45,196 | ₩45,196 | -0.00% | 9.7천 |
|---|
| 2026.04.28 | ₩45,572 | ₩45,713 | ₩45,525 | ₩45,600 | +0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩46,135 | ₩46,135 | ₩45,813 | ₩45,934 | -0.44% | 3만 |
|---|
| 2026.04.24 | ₩45,854 | ₩46,216 | ₩45,854 | ₩46,106 | +0.55% | 2.4천 |
|---|
| 2026.04.23 | ₩46,001 | ₩46,096 | ₩45,357 | ₩45,656 | -0.75% | 5.3천 |
|---|
| 2026.04.22 | ₩46,457 | ₩46,457 | ₩46,015 | ₩46,108 | -0.75% | 8.6천 |
|---|
| 2026.04.21 | ₩46,806 | ₩46,854 | ₩46,108 | ₩46,108 | -1.49% | 7.6천 |
|---|
| 2026.04.20 | ₩46,913 | ₩47,057 | ₩46,893 | ₩47,057 | +0.31% | 3.8천 |
|---|
| 2026.04.17 | ₩47,436 | ₩47,678 | ₩47,235 | ₩47,285 | -0.32% | 7.6천 |
|---|
| 2026.04.16 | ₩46,725 | ₩46,725 | ₩46,531 | ₩46,538 | -0.40% | 2.2천 |
|---|
| 2026.04.15 | ₩46,766 | ₩46,766 | ₩46,578 | ₩46,712 | -0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩46,839 | ₩46,947 | ₩46,833 | ₩46,947 | +0.23% | 3.4천 |
|---|
| 2026.04.13 | ₩45,612 | ₩46,430 | ₩45,545 | ₩46,421 | +1.77% | 1.2만 |
|---|
| 2026.04.10 | ₩46,350 | ₩46,403 | ₩45,907 | ₩46,158 | -0.41% | 6.4천 |
|---|
| 2026.04.09 | ₩45,572 | ₩46,256 | ₩45,317 | ₩46,067 | +1.09% | 3.4천 |
|---|
| 2026.04.08 | ₩46,082 | ₩46,108 | ₩45,654 | ₩45,839 | -0.53% | 7.1천 |
|---|
| 2026.04.07 | ₩43,654 | ₩44,030 | ₩43,359 | ₩44,030 | +0.86% | 4.9천 |
|---|
| 2026.04.06 | ₩43,668 | ₩44,150 | ₩43,668 | ₩44,048 | +0.87% | 4.2천 |
|---|
| 2026.04.02 | ₩42,836 | ₩43,760 | ₩42,796 | ₩43,743 | +2.12% | 1.6만 |
|---|
| 2026.04.01 | ₩43,735 | ₩44,306 | ₩43,735 | ₩44,047 | +0.71% | 1.2만 |
|---|
| 2026.03.31 | ₩42,662 | ₩43,344 | ₩42,554 | ₩43,344 | +1.60% | 2.3만 |
|---|
| 2026.03.30 | ₩42,139 | ₩42,139 | ₩41,575 | ₩41,830 | -0.73% | 5.3천 |
|---|
| 2026.03.27 | ₩42,031 | ₩42,179 | ₩41,663 | ₩41,669 | -0.86% | 2.1만 |
|---|
| 2026.03.26 | ₩42,621 | ₩42,849 | ₩42,373 | ₩42,380 | -0.57% | 5.9천 |
|---|
| 2026.03.25 | ₩43,413 | ₩43,413 | ₩43,077 | ₩43,147 | -0.61% | 4.6천 |
|---|
| 2026.03.24 | ₩42,216 | ₩42,796 | ₩42,165 | ₩42,715 | +1.18% | 6.6천 |
|---|
| 2026.03.23 | ₩42,648 | ₩43,426 | ₩42,595 | ₩42,916 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩42,139 | ₩42,179 | ₩41,528 | ₩41,696 | -1.05% | 9.9천 |
|---|
| 2026.03.19 | ₩42,420 | ₩43,399 | ₩42,326 | ₩43,238 | +1.93% | 1.3만 |
|---|
| 2026.03.18 | ₩43,775 | ₩43,775 | ₩43,206 | ₩43,218 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩44,244 | ₩44,298 | ₩43,748 | ₩43,996 | -0.56% | 5천 |
|---|
| 2026.03.16 | ₩43,440 | ₩43,855 | ₩43,426 | ₩43,812 | +0.86% | 2.2만 |
|---|
| 2026.03.13 | ₩43,815 | ₩43,842 | ₩42,916 | ₩42,918 | -2.05% | 3.2만 |
|---|
| 2026.03.12 | ₩43,896 | ₩43,936 | ₩43,359 | ₩43,574 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩44,284 | ₩44,475 | ₩44,217 | ₩44,459 | +0.39% | 5.1천 |
|---|
| 2026.03.10 | ₩44,740 | ₩45,149 | ₩44,365 | ₩44,365 | -0.84% | 1만 |
|---|
| 2026.03.09 | ₩43,077 | ₩44,512 | ₩42,997 | ₩44,365 | +2.99% | 2.7만 |
|---|
| 2026.03.06 | ₩43,386 | ₩44,043 | ₩43,305 | ₩44,042 | +1.51% | 1.4만 |
|---|
| 2026.03.05 | ₩44,767 | ₩44,767 | ₩44,070 | ₩44,593 | -0.39% | 1.2만 |
|---|
| 2026.03.04 | ₩45,290 | ₩45,463 | ₩45,103 | ₩45,384 | +0.21% | 1.2만 |
|---|
| 2026.03.03 | ₩44,593 | ₩45,096 | ₩43,238 | ₩44,767 | +0.39% | 5.2만 |
|---|
| 2026.03.02 | ₩46,457 | ₩46,784 | ₩46,202 | ₩46,497 | +0.09% | 1.6만 |
|---|
| 2026.02.27 | ₩48,174 | ₩48,174 | ₩47,610 | ₩47,704 | -0.97% | 1.5만 |
|---|
| 2026.02.26 | ₩48,227 | ₩48,227 | ₩47,778 | ₩48,095 | -0.28% | 6.9천 |
|---|
| 2026.02.25 | ₩48,040 | ₩48,226 | ₩47,879 | ₩48,120 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩47,476 | ₩47,691 | ₩47,423 | ₩47,690 | +0.45% | 1.3만 |
|---|
| 2026.02.23 | ₩47,731 | ₩47,825 | ₩47,409 | ₩47,518 | -0.45% | 6.3천 |
|---|
| 2026.02.20 | ₩47,235 | ₩47,743 | ₩47,153 | ₩47,743 | +1.08% | 1.4만 |
|---|
| 2026.02.19 | ₩46,859 | ₩47,141 | ₩46,618 | ₩47,141 | +0.60% | 8.1천 |
|---|
| 2026.02.18 | ₩47,946 | ₩47,946 | ₩47,303 | ₩47,376 | -1.19% | 2.8만 |
|---|
| 2026.02.17 | ₩46,766 | ₩47,208 | ₩46,648 | ₩47,183 | +0.89% | 2.6만 |
|---|
| 2026.02.13 | ₩46,792 | ₩46,940 | ₩46,524 | ₩46,837 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩47,584 | ₩47,584 | ₩46,940 | ₩46,940 | -1.35% | 7.3천 |
|---|
| 2026.02.11 | ₩47,396 | ₩47,637 | ₩47,208 | ₩47,597 | +0.42% | 2만 |
|---|
| 2026.02.10 | ₩47,557 | ₩47,979 | ₩47,396 | ₩47,522 | -0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩47,168 | ₩47,637 | ₩47,148 | ₩47,602 | +0.92% | 1.2만 |
|---|
| 2026.02.06 | ₩46,444 | ₩46,897 | ₩46,444 | ₩46,841 | +0.85% | 1만 |
|---|
| 2026.02.05 | ₩46,323 | ₩46,363 | ₩45,934 | ₩46,016 | -0.66% | 1.9만 |
|---|
| 2026.02.04 | ₩46,873 | ₩46,994 | ₩46,403 | ₩46,587 | -0.61% | 3만 |
|---|
| 2026.02.03 | ₩46,524 | ₩46,698 | ₩46,296 | ₩46,598 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩46,564 | ₩46,823 | ₩46,564 | ₩46,778 | +0.46% | 1.6만 |
|---|
| 2026.01.30 | ₩46,605 | ₩46,752 | ₩46,256 | ₩46,322 | -0.61% | 1.3만 |
|---|
| 2026.01.29 | ₩46,886 | ₩46,886 | ₩46,196 | ₩46,724 | -0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩46,846 | ₩46,846 | ₩46,564 | ₩46,678 | -0.36% | 9.5천 |
|---|
| 2026.01.27 | ₩46,886 | ₩47,286 | ₩46,886 | ₩47,286 | +0.85% | 2.5만 |
|---|
| 2026.01.26 | ₩46,377 | ₩46,551 | ₩46,377 | ₩46,551 | +0.38% | 1.6만 |
|---|
| 2026.01.23 | ₩45,719 | ₩46,175 | ₩45,706 | ₩46,103 | +0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩45,804 | ₩46,269 | ₩45,800 | ₩45,866 | +0.13% | 8.2천 |
|---|
| 2026.01.21 | ₩45,156 | ₩45,612 | ₩44,821 | ₩45,542 | +0.86% | 3.2만 |
|---|
| 2026.01.20 | ₩45,076 | ₩45,465 | ₩45,022 | ₩45,045 | -0.07% | 1.6만 |
|---|
| 2026.01.16 | ₩45,813 | ₩45,921 | ₩45,599 | ₩45,854 | +0.09% | 3.7만 |
|---|
| 2026.01.15 | ₩45,934 | ₩46,001 | ₩45,760 | ₩45,760 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩45,974 | ₩46,256 | ₩45,805 | ₩45,854 | -0.26% | 1.4만 |
|---|
| 2026.01.13 | ₩46,001 | ₩46,015 | ₩45,788 | ₩45,880 | -0.26% | 1.3만 |
|---|
| 2026.01.12 | ₩46,055 | ₩46,055 | ₩45,921 | ₩46,001 | -0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩45,559 | ₩45,787 | ₩45,518 | ₩45,703 | +0.32% | 3.4천 |
|---|
| 2026.01.08 | ₩45,250 | ₩45,351 | ₩45,203 | ₩45,351 | +0.22% | 6천 |
|---|
| 2026.01.07 | ₩45,451 | ₩45,518 | ₩45,387 | ₩45,399 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩45,465 | ₩45,585 | ₩45,424 | ₩45,518 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩45,062 | ₩45,491 | ₩45,062 | ₩45,478 | +0.92% | 1만 |
|---|
| 2026.01.02 | ₩44,982 | ₩45,490 | ₩44,907 | ₩45,026 | +0.10% | 5.9천 |
|---|
| 2025.12.31 | ₩44,740 | ₩44,740 | ₩44,510 | ₩44,600 | -0.31% | 1.1만 |
|---|
| 2025.12.30 | ₩44,673 | ₩44,861 | ₩44,660 | ₩44,727 | +0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩44,486 | ₩44,539 | ₩44,405 | ₩44,432 | -0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩44,620 | ₩44,673 | ₩44,432 | ₩44,633 | +0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩44,593 | ₩44,593 | ₩44,419 | ₩44,453 | -0.31% | 1.2만 |
|---|
| 2025.12.23 | ₩44,325 | ₩44,472 | ₩44,325 | ₩44,392 | +0.15% | 5.7천 |
|---|
| 2025.12.22 | ₩44,271 | ₩44,325 | ₩44,211 | ₩44,211 | -0.14% | 3.4천 |
|---|
| 2025.12.19 | ₩44,231 | ₩44,351 | ₩44,137 | ₩44,150 | -0.18% | 8.2천 |
|---|
| 2025.12.18 | ₩44,499 | ₩44,653 | ₩44,439 | ₩44,486 | -0.03% | 5천 |
|---|
| 2025.12.17 | ₩44,392 | ₩44,432 | ₩44,124 | ₩44,124 | -0.60% | 6.1천 |
|---|
| 2025.12.16 | ₩44,640 | ₩44,647 | ₩44,378 | ₩44,445 | -0.44% | 1만 |
|---|
| 2025.12.15 | ₩44,767 | ₩44,767 | ₩44,553 | ₩44,727 | -0.09% | 7.6천 |
|---|
| 2025.12.12 | ₩44,660 | ₩44,660 | ₩44,284 | ₩44,416 | -0.55% | 9.8천 |
|---|
| 2025.12.11 | ₩44,727 | ₩44,746 | ₩44,593 | ₩44,689 | -0.08% | 3.2천 |
|---|
| 2025.12.10 | ₩43,802 | ₩44,337 | ₩43,802 | ₩44,311 | +1.16% | 2.4천 |
|---|
| 2025.12.09 | ₩43,855 | ₩43,855 | ₩43,830 | ₩43,830 | -0.06% | 4.9천 |
|---|
| 2025.12.08 | ₩44,097 | ₩44,097 | ₩43,827 | ₩43,949 | -0.33% | 1.1만 |
|---|
| 2025.12.05 | ₩44,030 | ₩44,258 | ₩43,916 | ₩43,929 | -0.23% | 6.5천 |
|---|
| 2025.12.04 | ₩44,043 | ₩44,056 | ₩43,855 | ₩43,949 | -0.21% | 4.1천 |
|---|
| 2025.12.03 | ₩43,815 | ₩43,936 | ₩43,748 | ₩43,925 | +0.25% | 6.4천 |
|---|
| 2025.12.02 | ₩43,574 | ₩43,701 | ₩43,533 | ₩43,701 | +0.29% | 2.5천 |
|---|
| 2025.12.01 | ₩43,440 | ₩43,587 | ₩43,399 | ₩43,437 | -0.01% | 5.6천 |
|---|
| 2025.11.28 | ₩43,453 | ₩43,536 | ₩43,399 | ₩43,536 | +0.19% | 600 |
|---|
| 2025.11.26 | ₩43,091 | ₩43,332 | ₩43,091 | ₩43,332 | +0.56% | 5.7천 |
|---|
| 2025.11.25 | ₩42,621 | ₩42,984 | ₩42,595 | ₩42,878 | +0.60% | 4.7천 |
|---|
| 2025.11.24 | ₩42,232 | ₩42,422 | ₩42,058 | ₩42,208 | -0.06% | 4.2천 |
|---|
| 2025.11.21 | ₩42,098 | ₩42,203 | ₩41,823 | ₩42,199 | +0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩42,688 | ₩42,688 | ₩41,742 | ₩41,742 | -2.22% | 5.9천 |
|---|
| 2025.11.19 | ₩42,514 | ₩42,601 | ₩42,085 | ₩42,326 | -0.44% | 5.9천 |
|---|
| 2025.11.18 | ₩42,541 | ₩42,541 | ₩42,300 | ₩42,410 | -0.31% | 4.3천 |
|---|
| 2025.11.17 | ₩43,279 | ₩43,319 | ₩42,890 | ₩42,970 | -0.71% | 9.6천 |
|---|
| 2025.11.14 | ₩43,493 | ₩43,773 | ₩43,493 | ₩43,670 | +0.41% | 5.1만 |
|---|
| 2025.11.13 | ₩44,381 | ₩44,381 | ₩44,016 | ₩44,047 | -0.75% | 7.4천 |
|---|
| 2025.11.12 | ₩44,191 | ₩44,378 | ₩44,118 | ₩44,330 | +0.32% | 9천 |
|---|
| 2025.11.11 | ₩43,668 | ₩43,963 | ₩43,668 | ₩43,936 | +0.61% | 9.9천 |
|---|
| 2025.11.10 | ₩43,359 | ₩43,468 | ₩43,144 | ₩43,468 | +0.25% | 6.5천 |
|---|
| 2025.11.07 | ₩42,688 | ₩43,024 | ₩42,682 | ₩42,943 | +0.60% | 1.3만 |
|---|
| 2025.11.06 | ₩42,984 | ₩42,997 | ₩42,872 | ₩42,872 | -0.26% | 1.6천 |
|---|
| 2025.11.05 | ₩42,782 | ₩43,158 | ₩42,782 | ₩43,065 | +0.66% | 1.3만 |
|---|
| 2025.11.04 | ₩42,849 | ₩42,903 | ₩42,702 | ₩42,802 | -0.11% | 7.2천 |
|---|
| 2025.11.03 | ₩43,279 | ₩43,332 | ₩43,147 | ₩43,171 | -0.25% | 7.8천 |
|---|
| 2025.10.31 | ₩43,359 | ₩43,359 | ₩43,056 | ₩43,166 | -0.45% | 9천 |
|---|
| 2025.10.30 | ₩43,426 | ₩43,547 | ₩43,359 | ₩43,437 | +0.02% | 4.1천 |
|---|
| 2025.10.29 | ₩43,896 | ₩43,936 | ₩43,525 | ₩43,637 | -0.59% | 6.1천 |
|---|
| 2025.10.28 | ₩43,882 | ₩44,740 | ₩43,828 | ₩43,917 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩43,735 | ₩43,909 | ₩43,735 | ₩43,808 | +0.17% | 4.1천 |
|---|
| 2025.10.24 | ₩43,507 | ₩43,587 | ₩43,507 | ₩43,520 | +0.03% | 4.8천 |
|---|
| 2025.10.23 | ₩43,426 | ₩43,574 | ₩43,426 | ₩43,500 | +0.17% | 9.2천 |
|---|
| 2025.10.22 | ₩43,346 | ₩43,346 | ₩43,136 | ₩43,218 | -0.29% | 4.3천 |
|---|
| 2025.10.21 | ₩43,512 | ₩43,580 | ₩43,379 | ₩43,379 | -0.31% | 4.5천 |
|---|
| 2025.10.20 | ₩43,533 | ₩43,654 | ₩43,517 | ₩43,599 | +0.15% | 6.6천 |
|---|
| 2025.10.17 | ₩43,252 | ₩43,403 | ₩43,185 | ₩43,398 | +0.34% | 3.2천 |
|---|
| 2025.10.16 | ₩43,372 | ₩43,638 | ₩43,225 | ₩43,422 | +0.11% | 3.7천 |
|---|
| 2025.10.15 | ₩43,051 | ₩43,136 | ₩42,770 | ₩43,012 | -0.09% | 5.6천 |
|---|
| 2025.10.14 | ₩42,501 | ₩43,087 | ₩42,501 | ₩42,970 | +1.10% | 7.2천 |
|---|
| 2025.10.13 | ₩42,460 | ₩42,756 | ₩42,460 | ₩42,735 | +0.65% | 6.9천 |
|---|
| 2025.10.10 | ₩43,071 | ₩43,071 | ₩42,415 | ₩42,420 | -1.51% | 8.8천 |
|---|