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 | ₩45,477 | ₩45,556 | ₩45,395 | ₩45,537 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,375 | ₩45,596 | ₩45,114 | ₩45,393 | +0.04% | 5.9천 |
| 2026.10.07 | ₩45,529 | ₩45,730 | ₩45,482 | ₩45,489 | -0.09% | 2.5천 |
| 2026.10.06 | ₩46,475 | ₩46,602 | ₩46,353 | ₩46,363 | -0.24% | 3.5천 |
| 2026.10.05 | ₩46,079 | ₩46,200 | ₩46,079 | ₩46,121 | +0.09% | 6.2천 |
| 2026.10.02 | ₩46,406 | ₩46,406 | ₩46,093 | ₩46,354 | -0.11% | 1.9만 |
| 2026.10.01 | ₩46,012 | ₩46,039 | ₩45,610 | ₩45,726 | -0.62% | 3.3천 |
| 2026.09.30 | ₩47,018 | ₩47,018 | ₩46,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,585 |
| -0.92% |
| 400 |
| 2026.09.29 | ₩47,340 | ₩47,346 | ₩46,937 | ₩47,165 | -0.37% | 3.1만 |
|---|
| 2026.09.28 | ₩47,313 | ₩47,534 | ₩47,313 | ₩47,460 | +0.31% | 2.8천 |
|---|
| 2026.09.25 | ₩47,514 | ₩47,595 | ₩47,207 | ₩47,595 | +0.17% | 3.7천 |
|---|
| 2026.09.24 | ₩47,165 | ₩47,273 | ₩46,971 | ₩47,262 | +0.20% | 3.9천 |
|---|
| 2026.09.23 | ₩47,098 | ₩47,367 | ₩46,937 | ₩47,188 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩48,037 | ₩48,037 | ₩47,541 | ₩47,974 | -0.13% | 5천 |
|---|
| 2026.09.21 | ₩47,849 | ₩47,890 | ₩47,514 | ₩47,794 | -0.11% | 9.5천 |
|---|
| 2026.09.18 | ₩47,232 | ₩47,278 | ₩47,005 | ₩47,278 | +0.10% | 800 |
|---|
| 2026.09.17 | ₩47,856 | ₩47,856 | ₩47,719 | ₩47,719 | -0.29% | 1.4천 |
|---|
| 2026.09.16 | ₩47,675 | ₩49,378 | ₩47,078 | ₩47,460 | -0.45% | 2.7만 |
|---|
| 2026.09.15 | ₩47,648 | ₩47,823 | ₩47,259 | ₩47,635 | -0.03% | 3.1천 |
|---|
| 2026.09.14 | ₩47,635 | ₩47,856 | ₩47,528 | ₩47,809 | +0.37% | 3.2천 |
|---|
| 2026.09.11 | ₩48,587 | ₩48,614 | ₩48,352 | ₩48,352 | -0.48% | 1.6천 |
|---|
| 2026.09.10 | ₩48,144 | ₩48,171 | ₩47,997 | ₩47,997 | -0.31% | 5.5천 |
|---|
| 2026.09.09 | ₩48,547 | ₩48,574 | ₩48,280 | ₩48,307 | -0.49% | 3.4천 |
|---|
| 2026.09.08 | ₩49,056 | ₩49,097 | ₩48,842 | ₩48,878 | -0.36% | 4.9천 |
|---|
| 2026.09.04 | ₩48,775 | ₩48,948 | ₩48,708 | ₩48,936 | +0.33% | 2천 |
|---|
| 2026.09.03 | ₩48,949 | ₩50,223 | ₩48,574 | ₩48,875 | -0.15% | 7.5천 |
|---|
| 2026.09.02 | ₩48,614 | ₩49,351 | ₩48,439 | ₩48,773 | +0.33% | 3.7만 |
|---|
| 2026.09.01 | ₩48,775 | ₩48,775 | ₩48,225 | ₩48,332 | -0.91% | 2.4천 |
|---|
| 2026.08.31 | ₩49,231 | ₩49,231 | ₩48,869 | ₩48,882 | -0.71% | 4.1천 |
|---|
| 2026.08.28 | ₩49,499 | ₩49,499 | ₩49,030 | ₩49,030 | -0.95% | 4.6천 |
|---|
| 2026.08.27 | ₩49,204 | ₩49,325 | ₩49,150 | ₩49,150 | -0.11% | 2.5천 |
|---|
| 2026.08.26 | ₩49,633 | ₩49,693 | ₩49,632 | ₩49,632 | -0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩49,660 | ₩49,660 | ₩49,392 | ₩49,555 | -0.21% | 2.4천 |
|---|
| 2026.08.24 | ₩49,338 | ₩49,499 | ₩49,298 | ₩49,405 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩49,539 | ₩49,606 | ₩49,418 | ₩49,475 | -0.13% | 2.3천 |
|---|
| 2026.08.20 | ₩49,258 | ₩49,390 | ₩49,217 | ₩49,279 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩49,485 | ₩49,485 | ₩49,264 | ₩49,322 | -0.33% | 2.6천 |
|---|
| 2026.08.18 | ₩49,271 | ₩49,485 | ₩49,217 | ₩49,247 | -0.05% | 1.1천 |
|---|
| 2026.08.17 | ₩49,925 | ₩49,941 | ₩49,704 | ₩49,821 | -0.21% | 1.9천 |
|---|
| 2026.08.14 | ₩49,821 | ₩49,821 | ₩49,606 | ₩49,735 | -0.17% | 2.3천 |
|---|
| 2026.08.13 | ₩49,700 | ₩49,807 | ₩49,700 | ₩49,781 | +0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩49,700 | ₩49,700 | ₩49,656 | ₩49,656 | -0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩49,693 | ₩49,834 | ₩49,574 | ₩49,574 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩49,687 | ₩49,687 | ₩49,496 | ₩49,496 | -0.38% | 2.3천 |
|---|
| 2026.08.07 | ₩49,821 | ₩49,821 | ₩49,593 | ₩49,602 | -0.44% | 5.1천 |
|---|
| 2026.08.06 | ₩49,417 | ₩49,464 | ₩49,152 | ₩49,251 | -0.34% | 6.1천 |
|---|
| 2026.08.05 | ₩49,284 | ₩49,378 | ₩49,091 | ₩49,217 | -0.14% | 9.7천 |
|---|
| 2026.08.04 | ₩48,949 | ₩49,271 | ₩48,942 | ₩49,185 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩48,359 | ₩48,580 | ₩48,359 | ₩48,580 | +0.46% | 4.4천 |
|---|
| 2026.07.31 | ₩48,144 | ₩48,279 | ₩47,863 | ₩48,279 | +0.28% | 4천 |
|---|
| 2026.07.30 | ₩47,823 | ₩48,279 | ₩47,756 | ₩48,279 | +0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩47,045 | ₩47,206 | ₩46,844 | ₩47,085 | +0.09% | 4.3천 |
|---|
| 2026.07.28 | ₩46,951 | ₩47,326 | ₩46,951 | ₩47,253 | +0.64% | 1.4만 |
|---|
| 2026.07.27 | ₩45,878 | ₩47,279 | ₩45,878 | ₩47,279 | +3.05% | 3.2천 |
|---|
| 2026.07.24 | ₩46,951 | ₩47,286 | ₩46,951 | ₩47,031 | +0.17% | 2.4천 |
|---|
| 2026.07.23 | ₩46,817 | ₩46,923 | ₩46,763 | ₩46,806 | -0.02% | 2.4천 |
|---|
| 2026.07.22 | ₩47,756 | ₩47,776 | ₩47,623 | ₩47,682 | -0.15% | 1.9천 |
|---|
| 2026.07.21 | ₩47,098 | ₩47,513 | ₩47,098 | ₩47,482 | +0.81% | 4천 |
|---|
| 2026.07.20 | ₩47,112 | ₩47,112 | ₩46,750 | ₩46,768 | -0.73% | 7.4천 |
|---|
| 2026.07.17 | ₩47,045 | ₩47,300 | ₩46,911 | ₩47,187 | +0.30% | 7.3천 |
|---|
| 2026.07.16 | ₩47,340 | ₩47,648 | ₩47,318 | ₩47,318 | -0.05% | 2.8천 |
|---|
| 2026.07.15 | ₩47,568 | ₩47,756 | ₩47,414 | ₩47,644 | +0.16% | 5.6천 |
|---|
| 2026.07.14 | ₩47,501 | ₩47,501 | ₩47,348 | ₩47,348 | -0.32% | 800 |
|---|
| 2026.07.13 | ₩47,420 | ₩47,420 | ₩47,000 | ₩47,000 | -0.89% | 2.1천 |
|---|
| 2026.07.10 | ₩47,514 | ₩47,608 | ₩47,286 | ₩47,454 | -0.13% | 3.2천 |
|---|
| 2026.07.09 | ₩47,528 | ₩47,580 | ₩46,374 | ₩47,419 | -0.23% | 4.2천 |
|---|
| 2026.07.08 | ₩47,031 | ₩47,273 | ₩46,861 | ₩47,258 | +0.48% | 1.9만 |
|---|
| 2026.07.07 | ₩48,017 | ₩48,017 | ₩47,568 | ₩47,668 | -0.73% | 5.9천 |
|---|
| 2026.07.06 | ₩48,359 | ₩48,480 | ₩48,222 | ₩48,433 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩48,252 | ₩48,386 | ₩47,730 | ₩48,084 | -0.35% | 8.2천 |
|---|
| 2026.07.01 | ₩47,595 | ₩47,595 | ₩47,400 | ₩47,418 | -0.37% | 2.8천 |
|---|
| 2026.06.30 | ₩47,635 | ₩48,010 | ₩47,595 | ₩48,010 | +0.79% | 1.7천 |
|---|
| 2026.06.29 | ₩47,152 | ₩47,514 | ₩46,884 | ₩47,502 | +0.74% | 2.6천 |
|---|
| 2026.06.26 | ₩47,085 | ₩47,219 | ₩46,870 | ₩47,219 | +0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩47,729 | ₩48,198 | ₩47,729 | ₩48,158 | +0.90% | 2.8천 |
|---|
| 2026.06.24 | ₩47,420 | ₩47,794 | ₩47,273 | ₩47,550 | +0.27% | 6.9천 |
|---|
| 2026.06.23 | ₩47,997 | ₩48,211 | ₩47,769 | ₩47,896 | -0.21% | 2만 |
|---|
| 2026.06.22 | ₩48,748 | ₩49,848 | ₩48,574 | ₩48,725 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩48,822 | ₩48,962 | ₩48,788 | ₩48,871 | +0.10% | 2.6천 |
|---|
| 2026.06.17 | ₩49,231 | ₩49,231 | ₩48,520 | ₩48,520 | -1.44% | 4.8천 |
|---|
| 2026.06.16 | ₩49,016 | ₩49,043 | ₩48,708 | ₩48,708 | -0.63% | 2.9천 |
|---|
| 2026.06.15 | ₩49,137 | ₩49,164 | ₩48,721 | ₩48,726 | -0.84% | 8천 |
|---|
| 2026.06.12 | ₩48,104 | ₩48,413 | ₩47,890 | ₩48,379 | +0.57% | 6.9천 |
|---|
| 2026.06.11 | ₩47,112 | ₩48,339 | ₩46,991 | ₩48,332 | +2.59% | 4.3천 |
|---|
| 2026.06.10 | ₩47,125 | ₩47,148 | ₩46,642 | ₩46,709 | -0.88% | 2.9천 |
|---|
| 2026.06.09 | ₩47,809 | ₩47,957 | ₩46,884 | ₩47,381 | -0.89% | 5.2천 |
|---|
| 2026.06.08 | ₩47,367 | ₩47,367 | ₩46,951 | ₩47,077 | -0.61% | 4천 |
|---|
| 2026.06.05 | ₩47,541 | ₩47,541 | ₩46,602 | ₩46,777 | -1.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,722 | ₩47,903 | ₩47,722 | ₩47,823 | +0.21% | 2.4천 |
|---|
| 2026.06.03 | ₩47,554 | ₩47,568 | ₩47,393 | ₩47,393 | -0.34% | 800 |
|---|
| 2026.06.02 | ₩47,809 | ₩47,903 | ₩47,796 | ₩47,816 | +0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩47,314 | ₩47,702 | ₩47,238 | ₩47,568 | +0.54% | 3천 |
|---|
| 2026.05.29 | ₩47,823 | ₩47,823 | ₩47,554 | ₩47,612 | -0.44% | 6.7천 |
|---|
| 2026.05.28 | ₩47,407 | ₩47,756 | ₩47,407 | ₩47,615 | +0.44% | 2천 |
|---|
| 2026.05.27 | ₩47,853 | ₩47,869 | ₩47,583 | ₩47,680 | -0.36% | 7.2천 |
|---|
| 2026.05.26 | ₩47,930 | ₩47,930 | ₩47,596 | ₩47,735 | -0.41% | 5.9천 |
|---|
| 2026.05.22 | ₩47,112 | ₩47,367 | ₩47,018 | ₩47,068 | -0.09% | 4.2천 |
|---|
| 2026.05.21 | ₩46,549 | ₩47,210 | ₩46,495 | ₩47,210 | +1.42% | 3천 |
|---|
| 2026.05.20 | ₩46,200 | ₩47,005 | ₩46,146 | ₩46,971 | +1.67% | 9.8천 |
|---|
| 2026.05.19 | ₩45,878 | ₩46,026 | ₩45,757 | ₩45,767 | -0.24% | 8.4천 |
|---|
| 2026.05.18 | ₩46,012 | ₩46,233 | ₩45,891 | ₩45,992 | -0.04% | 1.3만 |
|---|
| 2026.05.15 | ₩45,798 | ₩45,798 | ₩45,596 | ₩45,615 | -0.40% | 4.9천 |
|---|
| 2026.05.14 | ₩46,616 | ₩46,750 | ₩46,508 | ₩46,549 | -0.14% | 3.2천 |
|---|
| 2026.05.13 | ₩45,958 | ₩46,570 | ₩45,958 | ₩46,570 | +1.33% | 1.6천 |
|---|
| 2026.05.12 | ₩46,280 | ₩46,280 | ₩45,885 | ₩46,233 | -0.10% | 8.6천 |
|---|
| 2026.05.11 | ₩46,750 | ₩46,837 | ₩46,602 | ₩46,734 | -0.03% | 1만 |
|---|
| 2026.05.08 | ₩46,951 | ₩47,058 | ₩46,240 | ₩47,018 | +0.14% | 5.6천 |
|---|
| 2026.05.07 | ₩47,367 | ₩47,367 | ₩46,583 | ₩46,583 | -1.65% | 3.5천 |
|---|
| 2026.05.06 | ₩47,380 | ₩47,644 | ₩47,380 | ₩47,644 | +0.56% | 4.1천 |
|---|
| 2026.05.05 | ₩45,851 | ₩47,296 | ₩45,769 | ₩47,296 | +3.15% | 1.3만 |
|---|
| 2026.05.04 | ₩45,663 | ₩45,756 | ₩44,979 | ₩45,189 | -1.04% | 3.1만 |
|---|
| 2026.05.01 | ₩46,334 | ₩46,629 | ₩46,223 | ₩46,223 | -0.24% | 4.3천 |
|---|
| 2026.04.30 | ₩45,637 | ₩46,280 | ₩45,637 | ₩46,213 | +1.26% | 3.5천 |
|---|
| 2026.04.29 | ₩45,195 | ₩45,500 | ₩45,194 | ₩45,194 | -0.00% | 9.7천 |
|---|
| 2026.04.28 | ₩45,570 | ₩45,710 | ₩45,523 | ₩45,598 | +0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩46,133 | ₩46,133 | ₩45,811 | ₩45,932 | -0.44% | 3만 |
|---|
| 2026.04.24 | ₩45,851 | ₩46,213 | ₩45,851 | ₩46,103 | +0.55% | 2.4천 |
|---|
| 2026.04.23 | ₩45,999 | ₩46,094 | ₩45,355 | ₩45,654 | -0.75% | 5.3천 |
|---|
| 2026.04.22 | ₩46,455 | ₩46,455 | ₩46,012 | ₩46,106 | -0.75% | 8.6천 |
|---|
| 2026.04.21 | ₩46,803 | ₩46,852 | ₩46,106 | ₩46,106 | -1.49% | 7.6천 |
|---|
| 2026.04.20 | ₩46,911 | ₩47,054 | ₩46,891 | ₩47,054 | +0.31% | 3.8천 |
|---|
| 2026.04.17 | ₩47,434 | ₩47,675 | ₩47,232 | ₩47,282 | -0.32% | 7.6천 |
|---|
| 2026.04.16 | ₩46,723 | ₩46,723 | ₩46,528 | ₩46,535 | -0.40% | 2.2천 |
|---|
| 2026.04.15 | ₩46,763 | ₩46,763 | ₩46,575 | ₩46,709 | -0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩46,837 | ₩46,944 | ₩46,830 | ₩46,944 | +0.23% | 3.4천 |
|---|
| 2026.04.13 | ₩45,610 | ₩46,428 | ₩45,543 | ₩46,418 | +1.77% | 1.2만 |
|---|
| 2026.04.10 | ₩46,347 | ₩46,401 | ₩45,905 | ₩46,156 | -0.41% | 6.4천 |
|---|
| 2026.04.09 | ₩45,570 | ₩46,254 | ₩45,315 | ₩46,064 | +1.09% | 3.4천 |
|---|
| 2026.04.08 | ₩46,079 | ₩46,106 | ₩45,651 | ₩45,836 | -0.53% | 7.1천 |
|---|
| 2026.04.07 | ₩43,652 | ₩44,027 | ₩43,357 | ₩44,027 | +0.86% | 4.9천 |
|---|
| 2026.04.06 | ₩43,665 | ₩44,148 | ₩43,665 | ₩44,046 | +0.87% | 4.2천 |
|---|
| 2026.04.02 | ₩42,834 | ₩43,758 | ₩42,794 | ₩43,740 | +2.12% | 1.6만 |
|---|
| 2026.04.01 | ₩43,732 | ₩44,304 | ₩43,732 | ₩44,045 | +0.71% | 1.2만 |
|---|
| 2026.03.31 | ₩42,659 | ₩43,342 | ₩42,552 | ₩43,342 | +1.60% | 2.3만 |
|---|
| 2026.03.30 | ₩42,136 | ₩42,136 | ₩41,573 | ₩41,828 | -0.73% | 5.3천 |
|---|
| 2026.03.27 | ₩42,029 | ₩42,177 | ₩41,660 | ₩41,667 | -0.86% | 2.1만 |
|---|
| 2026.03.26 | ₩42,619 | ₩42,847 | ₩42,371 | ₩42,378 | -0.57% | 5.9천 |
|---|
| 2026.03.25 | ₩43,410 | ₩43,410 | ₩43,075 | ₩43,145 | -0.61% | 4.6천 |
|---|
| 2026.03.24 | ₩42,214 | ₩42,794 | ₩42,163 | ₩42,713 | +1.18% | 6.6천 |
|---|
| 2026.03.23 | ₩42,646 | ₩43,424 | ₩42,592 | ₩42,914 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩42,136 | ₩42,177 | ₩41,526 | ₩41,694 | -1.05% | 9.9천 |
|---|
| 2026.03.19 | ₩42,418 | ₩43,397 | ₩42,324 | ₩43,236 | +1.93% | 1.3만 |
|---|
| 2026.03.18 | ₩43,773 | ₩43,773 | ₩43,204 | ₩43,216 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩44,242 | ₩44,296 | ₩43,746 | ₩43,994 | -0.56% | 5천 |
|---|
| 2026.03.16 | ₩43,437 | ₩43,853 | ₩43,424 | ₩43,810 | +0.86% | 2.2만 |
|---|
| 2026.03.13 | ₩43,813 | ₩43,840 | ₩42,914 | ₩42,916 | -2.05% | 3.2만 |
|---|
| 2026.03.12 | ₩43,893 | ₩43,933 | ₩43,357 | ₩43,571 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩44,282 | ₩44,473 | ₩44,215 | ₩44,456 | +0.39% | 5.1천 |
|---|
| 2026.03.10 | ₩44,738 | ₩45,147 | ₩44,363 | ₩44,363 | -0.84% | 1만 |
|---|
| 2026.03.09 | ₩43,075 | ₩44,510 | ₩42,995 | ₩44,363 | +2.99% | 2.7만 |
|---|
| 2026.03.06 | ₩43,384 | ₩44,041 | ₩43,303 | ₩44,039 | +1.51% | 1.4만 |
|---|
| 2026.03.05 | ₩44,765 | ₩44,765 | ₩44,068 | ₩44,591 | -0.39% | 1.2만 |
|---|
| 2026.03.04 | ₩45,288 | ₩45,461 | ₩45,100 | ₩45,382 | +0.21% | 1.2만 |
|---|
| 2026.03.03 | ₩44,591 | ₩45,093 | ₩43,236 | ₩44,765 | +0.39% | 5.2만 |
|---|
| 2026.03.02 | ₩46,455 | ₩46,782 | ₩46,200 | ₩46,495 | +0.09% | 1.6만 |
|---|
| 2026.02.27 | ₩48,171 | ₩48,171 | ₩47,608 | ₩47,702 | -0.97% | 1.5만 |
|---|
| 2026.02.26 | ₩48,225 | ₩48,225 | ₩47,776 | ₩48,092 | -0.28% | 6.9천 |
|---|
| 2026.02.25 | ₩48,037 | ₩48,224 | ₩47,876 | ₩48,118 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩47,474 | ₩47,688 | ₩47,420 | ₩47,687 | +0.45% | 1.3만 |
|---|
| 2026.02.23 | ₩47,729 | ₩47,823 | ₩47,407 | ₩47,515 | -0.45% | 6.3천 |
|---|
| 2026.02.20 | ₩47,232 | ₩47,741 | ₩47,151 | ₩47,741 | +1.08% | 1.4만 |
|---|
| 2026.02.19 | ₩46,857 | ₩47,139 | ₩46,616 | ₩47,139 | +0.60% | 8.1천 |
|---|
| 2026.02.18 | ₩47,943 | ₩47,943 | ₩47,301 | ₩47,373 | -1.19% | 2.8만 |
|---|
| 2026.02.17 | ₩46,763 | ₩47,206 | ₩46,645 | ₩47,180 | +0.89% | 2.6만 |
|---|
| 2026.02.13 | ₩46,790 | ₩46,937 | ₩46,522 | ₩46,834 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩47,581 | ₩47,581 | ₩46,937 | ₩46,937 | -1.35% | 7.3천 |
|---|
| 2026.02.11 | ₩47,393 | ₩47,635 | ₩47,206 | ₩47,595 | +0.42% | 2만 |
|---|
| 2026.02.10 | ₩47,554 | ₩47,977 | ₩47,393 | ₩47,519 | -0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩47,165 | ₩47,635 | ₩47,145 | ₩47,600 | +0.92% | 1.2만 |
|---|
| 2026.02.06 | ₩46,441 | ₩46,895 | ₩46,441 | ₩46,838 | +0.85% | 1만 |
|---|
| 2026.02.05 | ₩46,321 | ₩46,361 | ₩45,932 | ₩46,013 | -0.66% | 1.9만 |
|---|
| 2026.02.04 | ₩46,870 | ₩46,991 | ₩46,401 | ₩46,585 | -0.61% | 3만 |
|---|
| 2026.02.03 | ₩46,522 | ₩46,696 | ₩46,294 | ₩46,595 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩46,562 | ₩46,821 | ₩46,562 | ₩46,775 | +0.46% | 1.6만 |
|---|
| 2026.01.30 | ₩46,602 | ₩46,750 | ₩46,254 | ₩46,319 | -0.61% | 1.3만 |
|---|
| 2026.01.29 | ₩46,884 | ₩46,884 | ₩46,193 | ₩46,722 | -0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩46,844 | ₩46,844 | ₩46,562 | ₩46,676 | -0.36% | 9.5천 |
|---|
| 2026.01.27 | ₩46,884 | ₩47,283 | ₩46,884 | ₩47,283 | +0.85% | 2.5만 |
|---|
| 2026.01.26 | ₩46,374 | ₩46,549 | ₩46,374 | ₩46,549 | +0.38% | 1.6만 |
|---|
| 2026.01.23 | ₩45,717 | ₩46,173 | ₩45,704 | ₩46,101 | +0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩45,802 | ₩46,267 | ₩45,798 | ₩45,863 | +0.13% | 8.2천 |
|---|
| 2026.01.21 | ₩45,154 | ₩45,610 | ₩44,819 | ₩45,540 | +0.86% | 3.2만 |
|---|
| 2026.01.20 | ₩45,073 | ₩45,462 | ₩45,020 | ₩45,043 | -0.07% | 1.6만 |
|---|
| 2026.01.16 | ₩45,811 | ₩45,918 | ₩45,596 | ₩45,851 | +0.09% | 3.7만 |
|---|
| 2026.01.15 | ₩45,932 | ₩45,999 | ₩45,757 | ₩45,757 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩45,972 | ₩46,254 | ₩45,803 | ₩45,851 | -0.26% | 1.4만 |
|---|
| 2026.01.13 | ₩45,999 | ₩46,012 | ₩45,785 | ₩45,878 | -0.26% | 1.3만 |
|---|
| 2026.01.12 | ₩46,052 | ₩46,052 | ₩45,918 | ₩45,999 | -0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩45,556 | ₩45,784 | ₩45,516 | ₩45,701 | +0.32% | 3.4천 |
|---|
| 2026.01.08 | ₩45,248 | ₩45,348 | ₩45,201 | ₩45,348 | +0.22% | 6천 |
|---|
| 2026.01.07 | ₩45,449 | ₩45,516 | ₩45,384 | ₩45,397 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩45,462 | ₩45,583 | ₩45,422 | ₩45,516 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩45,060 | ₩45,489 | ₩45,060 | ₩45,476 | +0.92% | 1만 |
|---|
| 2026.01.02 | ₩44,979 | ₩45,488 | ₩44,904 | ₩45,024 | +0.10% | 5.9천 |
|---|
| 2025.12.31 | ₩44,738 | ₩44,738 | ₩44,507 | ₩44,597 | -0.31% | 1.1만 |
|---|
| 2025.12.30 | ₩44,671 | ₩44,859 | ₩44,658 | ₩44,725 | +0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩44,483 | ₩44,537 | ₩44,403 | ₩44,430 | -0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩44,617 | ₩44,671 | ₩44,430 | ₩44,631 | +0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩44,591 | ₩44,591 | ₩44,416 | ₩44,451 | -0.31% | 1.2만 |
|---|
| 2025.12.23 | ₩44,322 | ₩44,470 | ₩44,322 | ₩44,389 | +0.15% | 5.7천 |
|---|
| 2025.12.22 | ₩44,269 | ₩44,322 | ₩44,208 | ₩44,208 | -0.14% | 3.4천 |
|---|
| 2025.12.19 | ₩44,228 | ₩44,349 | ₩44,135 | ₩44,148 | -0.18% | 8.2천 |
|---|
| 2025.12.18 | ₩44,497 | ₩44,651 | ₩44,436 | ₩44,483 | -0.03% | 5천 |
|---|
| 2025.12.17 | ₩44,389 | ₩44,430 | ₩44,121 | ₩44,121 | -0.60% | 6.1천 |
|---|
| 2025.12.16 | ₩44,638 | ₩44,644 | ₩44,376 | ₩44,443 | -0.44% | 1만 |
|---|
| 2025.12.15 | ₩44,765 | ₩44,765 | ₩44,550 | ₩44,725 | -0.09% | 7.6천 |
|---|
| 2025.12.12 | ₩44,658 | ₩44,658 | ₩44,282 | ₩44,414 | -0.55% | 9.8천 |
|---|
| 2025.12.11 | ₩44,725 | ₩44,743 | ₩44,591 | ₩44,687 | -0.08% | 3.2천 |
|---|
| 2025.12.10 | ₩43,799 | ₩44,334 | ₩43,799 | ₩44,309 | +1.16% | 2.4천 |
|---|
| 2025.12.09 | ₩43,853 | ₩43,853 | ₩43,828 | ₩43,828 | -0.06% | 4.9천 |
|---|
| 2025.12.08 | ₩44,094 | ₩44,094 | ₩43,825 | ₩43,947 | -0.33% | 1.1만 |
|---|
| 2025.12.05 | ₩44,027 | ₩44,255 | ₩43,913 | ₩43,927 | -0.23% | 6.5천 |
|---|
| 2025.12.04 | ₩44,041 | ₩44,054 | ₩43,853 | ₩43,947 | -0.21% | 4.1천 |
|---|
| 2025.12.03 | ₩43,813 | ₩43,933 | ₩43,746 | ₩43,923 | +0.25% | 6.4천 |
|---|
| 2025.12.02 | ₩43,571 | ₩43,699 | ₩43,531 | ₩43,699 | +0.29% | 2.5천 |
|---|
| 2025.12.01 | ₩43,437 | ₩43,585 | ₩43,397 | ₩43,435 | -0.01% | 5.6천 |
|---|
| 2025.11.28 | ₩43,451 | ₩43,534 | ₩43,397 | ₩43,534 | +0.19% | 600 |
|---|
| 2025.11.26 | ₩43,089 | ₩43,330 | ₩43,089 | ₩43,330 | +0.56% | 5.7천 |
|---|
| 2025.11.25 | ₩42,619 | ₩42,981 | ₩42,592 | ₩42,875 | +0.60% | 4.7천 |
|---|
| 2025.11.24 | ₩42,230 | ₩42,419 | ₩42,056 | ₩42,206 | -0.06% | 4.2천 |
|---|
| 2025.11.21 | ₩42,096 | ₩42,201 | ₩41,821 | ₩42,197 | +0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩42,686 | ₩42,686 | ₩41,739 | ₩41,739 | -2.22% | 5.9천 |
|---|
| 2025.11.19 | ₩42,512 | ₩42,599 | ₩42,083 | ₩42,324 | -0.44% | 5.9천 |
|---|
| 2025.11.18 | ₩42,539 | ₩42,539 | ₩42,297 | ₩42,407 | -0.31% | 4.3천 |
|---|
| 2025.11.17 | ₩43,276 | ₩43,317 | ₩42,887 | ₩42,968 | -0.71% | 9.6천 |
|---|
| 2025.11.14 | ₩43,491 | ₩43,771 | ₩43,491 | ₩43,668 | +0.41% | 5.1만 |
|---|
| 2025.11.13 | ₩44,379 | ₩44,379 | ₩44,014 | ₩44,045 | -0.75% | 7.4천 |
|---|
| 2025.11.12 | ₩44,188 | ₩44,376 | ₩44,116 | ₩44,328 | +0.32% | 9천 |
|---|
| 2025.11.11 | ₩43,665 | ₩43,960 | ₩43,665 | ₩43,933 | +0.61% | 9.9천 |
|---|
| 2025.11.10 | ₩43,357 | ₩43,465 | ₩43,142 | ₩43,465 | +0.25% | 6.5천 |
|---|
| 2025.11.07 | ₩42,686 | ₩43,022 | ₩42,680 | ₩42,941 | +0.60% | 1.3만 |
|---|
| 2025.11.06 | ₩42,981 | ₩42,995 | ₩42,870 | ₩42,870 | -0.26% | 1.6천 |
|---|
| 2025.11.05 | ₩42,780 | ₩43,156 | ₩42,780 | ₩43,063 | +0.66% | 1.3만 |
|---|
| 2025.11.04 | ₩42,847 | ₩42,901 | ₩42,700 | ₩42,800 | -0.11% | 7.2천 |
|---|
| 2025.11.03 | ₩43,276 | ₩43,330 | ₩43,145 | ₩43,169 | -0.25% | 7.8천 |
|---|
| 2025.10.31 | ₩43,357 | ₩43,357 | ₩43,054 | ₩43,164 | -0.45% | 9천 |
|---|
| 2025.10.30 | ₩43,424 | ₩43,545 | ₩43,357 | ₩43,435 | +0.02% | 4.1천 |
|---|
| 2025.10.29 | ₩43,893 | ₩43,933 | ₩43,523 | ₩43,634 | -0.59% | 6.1천 |
|---|
| 2025.10.28 | ₩43,880 | ₩44,738 | ₩43,826 | ₩43,915 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩43,732 | ₩43,907 | ₩43,732 | ₩43,806 | +0.17% | 4.1천 |
|---|
| 2025.10.24 | ₩43,504 | ₩43,585 | ₩43,504 | ₩43,518 | +0.03% | 4.8천 |
|---|
| 2025.10.23 | ₩43,424 | ₩43,571 | ₩43,424 | ₩43,498 | +0.17% | 9.2천 |
|---|
| 2025.10.22 | ₩43,343 | ₩43,343 | ₩43,134 | ₩43,216 | -0.29% | 4.3천 |
|---|
| 2025.10.21 | ₩43,510 | ₩43,578 | ₩43,377 | ₩43,377 | -0.31% | 4.5천 |
|---|
| 2025.10.20 | ₩43,531 | ₩43,652 | ₩43,515 | ₩43,597 | +0.15% | 6.6천 |
|---|
| 2025.10.17 | ₩43,250 | ₩43,401 | ₩43,182 | ₩43,396 | +0.34% | 3.2천 |
|---|
| 2025.10.16 | ₩43,370 | ₩43,636 | ₩43,223 | ₩43,420 | +0.11% | 3.7천 |
|---|
| 2025.10.15 | ₩43,048 | ₩43,134 | ₩42,768 | ₩43,009 | -0.09% | 5.6천 |
|---|
| 2025.10.14 | ₩42,499 | ₩43,085 | ₩42,499 | ₩42,968 | +1.10% | 7.2천 |
|---|
| 2025.10.13 | ₩42,458 | ₩42,753 | ₩42,458 | ₩42,733 | +0.65% | 6.9천 |
|---|
| 2025.10.10 | ₩43,068 | ₩43,068 | ₩42,413 | ₩42,418 | -1.51% | 8.8천 |
|---|