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 | ₩45,493 | ₩45,572 | ₩45,411 | ₩45,553 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,391 | ₩45,612 | ₩45,129 | ₩45,408 | +0.04% | 5.9천 |
| 2026.10.07 | ₩45,545 | ₩45,746 | ₩45,498 | ₩45,505 | -0.09% | 2.5천 |
| 2026.10.06 | ₩46,491 | ₩46,618 | ₩46,369 | ₩46,379 | -0.24% | 3.5천 |
| 2026.10.05 | ₩46,095 | ₩46,216 | ₩46,095 | ₩46,137 | +0.09% | 6.2천 |
| 2026.10.02 | ₩46,422 | ₩46,422 | ₩46,108 | ₩46,370 | -0.11% | 1.9만 |
| 2026.10.01 | ₩46,028 | ₩46,055 | ₩45,625 | ₩45,742 | -0.62% | 3.3천 |
| 2026.09.30 | ₩47,034 | ₩47,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,601 |
| -0.92% |
| 400 |
| 2026.09.29 | ₩47,356 | ₩47,363 | ₩46,954 | ₩47,182 | -0.37% | 3.1만 |
|---|
| 2026.09.28 | ₩47,329 | ₩47,551 | ₩47,329 | ₩47,477 | +0.31% | 2.8천 |
|---|
| 2026.09.25 | ₩47,530 | ₩47,611 | ₩47,223 | ₩47,611 | +0.17% | 3.7천 |
|---|
| 2026.09.24 | ₩47,182 | ₩47,289 | ₩46,987 | ₩47,278 | +0.20% | 3.9천 |
|---|
| 2026.09.23 | ₩47,115 | ₩47,383 | ₩46,954 | ₩47,204 | +0.19% | 3.7천 |
|---|
| 2026.09.22 | ₩48,054 | ₩48,054 | ₩47,557 | ₩47,991 | -0.13% | 5천 |
|---|
| 2026.09.21 | ₩47,866 | ₩47,906 | ₩47,530 | ₩47,811 | -0.11% | 9.5천 |
|---|
| 2026.09.18 | ₩47,249 | ₩47,294 | ₩47,021 | ₩47,294 | +0.10% | 800 |
|---|
| 2026.09.17 | ₩47,872 | ₩47,872 | ₩47,736 | ₩47,736 | -0.29% | 1.4천 |
|---|
| 2026.09.16 | ₩47,691 | ₩49,395 | ₩47,094 | ₩47,477 | -0.45% | 2.7만 |
|---|
| 2026.09.15 | ₩47,665 | ₩47,839 | ₩47,276 | ₩47,651 | -0.03% | 3.1천 |
|---|
| 2026.09.14 | ₩47,651 | ₩47,872 | ₩47,544 | ₩47,826 | +0.37% | 3.2천 |
|---|
| 2026.09.11 | ₩48,604 | ₩48,630 | ₩48,369 | ₩48,369 | -0.48% | 1.6천 |
|---|
| 2026.09.10 | ₩48,161 | ₩48,188 | ₩48,013 | ₩48,013 | -0.31% | 5.5천 |
|---|
| 2026.09.09 | ₩48,563 | ₩48,590 | ₩48,296 | ₩48,323 | -0.49% | 3.4천 |
|---|
| 2026.09.08 | ₩49,073 | ₩49,113 | ₩48,859 | ₩48,895 | -0.36% | 4.9천 |
|---|
| 2026.09.04 | ₩48,791 | ₩48,965 | ₩48,724 | ₩48,952 | +0.33% | 2천 |
|---|
| 2026.09.03 | ₩48,966 | ₩50,240 | ₩48,590 | ₩48,892 | -0.15% | 7.5천 |
|---|
| 2026.09.02 | ₩48,630 | ₩49,368 | ₩48,456 | ₩48,790 | +0.33% | 3.7만 |
|---|
| 2026.09.01 | ₩48,791 | ₩48,791 | ₩48,241 | ₩48,349 | -0.91% | 2.4천 |
|---|
| 2026.08.31 | ₩49,248 | ₩49,248 | ₩48,885 | ₩48,899 | -0.71% | 4.1천 |
|---|
| 2026.08.28 | ₩49,516 | ₩49,516 | ₩49,046 | ₩49,046 | -0.95% | 4.6천 |
|---|
| 2026.08.27 | ₩49,221 | ₩49,341 | ₩49,167 | ₩49,167 | -0.11% | 2.5천 |
|---|
| 2026.08.26 | ₩49,650 | ₩49,710 | ₩49,649 | ₩49,649 | -0.00% | 2.3천 |
|---|
| 2026.08.25 | ₩49,677 | ₩49,677 | ₩49,409 | ₩49,572 | -0.21% | 2.4천 |
|---|
| 2026.08.24 | ₩49,355 | ₩49,516 | ₩49,315 | ₩49,422 | +0.14% | 3.7천 |
|---|
| 2026.08.21 | ₩49,556 | ₩49,623 | ₩49,435 | ₩49,492 | -0.13% | 2.3천 |
|---|
| 2026.08.20 | ₩49,274 | ₩49,407 | ₩49,234 | ₩49,296 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩49,502 | ₩49,502 | ₩49,281 | ₩49,339 | -0.33% | 2.6천 |
|---|
| 2026.08.18 | ₩49,288 | ₩49,502 | ₩49,234 | ₩49,264 | -0.05% | 1.1천 |
|---|
| 2026.08.17 | ₩49,942 | ₩49,959 | ₩49,721 | ₩49,838 | -0.21% | 1.9천 |
|---|
| 2026.08.14 | ₩49,838 | ₩49,838 | ₩49,623 | ₩49,752 | -0.17% | 2.3천 |
|---|
| 2026.08.13 | ₩49,717 | ₩49,824 | ₩49,717 | ₩49,798 | +0.16% | 1.3천 |
|---|
| 2026.08.12 | ₩49,717 | ₩49,717 | ₩49,673 | ₩49,673 | -0.09% | 2.8천 |
|---|
| 2026.08.11 | ₩49,710 | ₩49,851 | ₩49,591 | ₩49,591 | -0.24% | 3.4천 |
|---|
| 2026.08.10 | ₩49,704 | ₩49,704 | ₩49,513 | ₩49,513 | -0.38% | 2.3천 |
|---|
| 2026.08.07 | ₩49,838 | ₩49,838 | ₩49,610 | ₩49,619 | -0.44% | 5.1천 |
|---|
| 2026.08.06 | ₩49,434 | ₩49,481 | ₩49,168 | ₩49,268 | -0.34% | 6.1천 |
|---|
| 2026.08.05 | ₩49,301 | ₩49,395 | ₩49,108 | ₩49,234 | -0.14% | 9.7천 |
|---|
| 2026.08.04 | ₩48,966 | ₩49,288 | ₩48,959 | ₩49,202 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩48,376 | ₩48,597 | ₩48,376 | ₩48,597 | +0.46% | 4.4천 |
|---|
| 2026.07.31 | ₩48,161 | ₩48,295 | ₩47,879 | ₩48,295 | +0.28% | 4천 |
|---|
| 2026.07.30 | ₩47,839 | ₩48,295 | ₩47,772 | ₩48,295 | +0.95% | 3.9천 |
|---|
| 2026.07.29 | ₩47,061 | ₩47,222 | ₩46,860 | ₩47,101 | +0.09% | 4.3천 |
|---|
| 2026.07.28 | ₩46,967 | ₩47,343 | ₩46,967 | ₩47,269 | +0.64% | 1.4만 |
|---|
| 2026.07.27 | ₩45,894 | ₩47,296 | ₩45,894 | ₩47,296 | +3.05% | 3.2천 |
|---|
| 2026.07.24 | ₩46,967 | ₩47,302 | ₩46,967 | ₩47,047 | +0.17% | 2.4천 |
|---|
| 2026.07.23 | ₩46,833 | ₩46,939 | ₩46,779 | ₩46,822 | -0.02% | 2.4천 |
|---|
| 2026.07.22 | ₩47,772 | ₩47,792 | ₩47,639 | ₩47,698 | -0.15% | 1.9천 |
|---|
| 2026.07.21 | ₩47,115 | ₩47,529 | ₩47,115 | ₩47,498 | +0.81% | 4천 |
|---|
| 2026.07.20 | ₩47,128 | ₩47,128 | ₩46,766 | ₩46,785 | -0.73% | 7.4천 |
|---|
| 2026.07.17 | ₩47,061 | ₩47,316 | ₩46,927 | ₩47,203 | +0.30% | 7.3천 |
|---|
| 2026.07.16 | ₩47,356 | ₩47,665 | ₩47,335 | ₩47,335 | -0.05% | 2.8천 |
|---|
| 2026.07.15 | ₩47,584 | ₩47,772 | ₩47,430 | ₩47,661 | +0.16% | 5.6천 |
|---|
| 2026.07.14 | ₩47,517 | ₩47,517 | ₩47,364 | ₩47,364 | -0.32% | 800 |
|---|
| 2026.07.13 | ₩47,437 | ₩47,437 | ₩47,017 | ₩47,017 | -0.89% | 2.1천 |
|---|
| 2026.07.10 | ₩47,530 | ₩47,624 | ₩47,302 | ₩47,470 | -0.13% | 3.2천 |
|---|
| 2026.07.09 | ₩47,544 | ₩47,596 | ₩46,390 | ₩47,435 | -0.23% | 4.2천 |
|---|
| 2026.07.08 | ₩47,047 | ₩47,289 | ₩46,877 | ₩47,274 | +0.48% | 1.9만 |
|---|
| 2026.07.07 | ₩48,033 | ₩48,033 | ₩47,584 | ₩47,685 | -0.73% | 5.9천 |
|---|
| 2026.07.06 | ₩48,376 | ₩48,496 | ₩48,239 | ₩48,449 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩48,268 | ₩48,402 | ₩47,746 | ₩48,101 | -0.35% | 8.2천 |
|---|
| 2026.07.01 | ₩47,611 | ₩47,611 | ₩47,416 | ₩47,434 | -0.37% | 2.8천 |
|---|
| 2026.06.30 | ₩47,651 | ₩48,027 | ₩47,611 | ₩48,027 | +0.79% | 1.7천 |
|---|
| 2026.06.29 | ₩47,168 | ₩47,530 | ₩46,900 | ₩47,518 | +0.74% | 2.6천 |
|---|
| 2026.06.26 | ₩47,101 | ₩47,235 | ₩46,886 | ₩47,235 | +0.28% | 6.2천 |
|---|
| 2026.06.25 | ₩47,745 | ₩48,215 | ₩47,745 | ₩48,174 | +0.90% | 2.8천 |
|---|
| 2026.06.24 | ₩47,437 | ₩47,811 | ₩47,289 | ₩47,567 | +0.27% | 6.9천 |
|---|
| 2026.06.23 | ₩48,013 | ₩48,228 | ₩47,785 | ₩47,913 | -0.21% | 2만 |
|---|
| 2026.06.22 | ₩48,765 | ₩49,865 | ₩48,590 | ₩48,742 | -0.05% | 7.7만 |
|---|
| 2026.06.18 | ₩48,838 | ₩48,979 | ₩48,805 | ₩48,888 | +0.10% | 2.6천 |
|---|
| 2026.06.17 | ₩49,248 | ₩49,248 | ₩48,537 | ₩48,537 | -1.44% | 4.8천 |
|---|
| 2026.06.16 | ₩49,033 | ₩49,060 | ₩48,724 | ₩48,724 | -0.63% | 2.9천 |
|---|
| 2026.06.15 | ₩49,154 | ₩49,180 | ₩48,738 | ₩48,743 | -0.84% | 8천 |
|---|
| 2026.06.12 | ₩48,121 | ₩48,429 | ₩47,906 | ₩48,396 | +0.57% | 6.9천 |
|---|
| 2026.06.11 | ₩47,128 | ₩48,355 | ₩47,007 | ₩48,349 | +2.59% | 4.3천 |
|---|
| 2026.06.10 | ₩47,141 | ₩47,164 | ₩46,658 | ₩46,725 | -0.88% | 2.9천 |
|---|
| 2026.06.09 | ₩47,826 | ₩47,973 | ₩46,900 | ₩47,398 | -0.89% | 5.2천 |
|---|
| 2026.06.08 | ₩47,383 | ₩47,383 | ₩46,967 | ₩47,093 | -0.61% | 4천 |
|---|
| 2026.06.05 | ₩47,557 | ₩47,557 | ₩46,618 | ₩46,793 | -1.61% | 1.7천 |
|---|
| 2026.06.04 | ₩47,738 | ₩47,919 | ₩47,738 | ₩47,839 | +0.21% | 2.4천 |
|---|
| 2026.06.03 | ₩47,571 | ₩47,584 | ₩47,410 | ₩47,410 | -0.34% | 800 |
|---|
| 2026.06.02 | ₩47,826 | ₩47,919 | ₩47,812 | ₩47,832 | +0.01% | 2.3천 |
|---|
| 2026.06.01 | ₩47,331 | ₩47,718 | ₩47,254 | ₩47,584 | +0.54% | 3천 |
|---|
| 2026.05.29 | ₩47,839 | ₩47,839 | ₩47,571 | ₩47,628 | -0.44% | 6.7천 |
|---|
| 2026.05.28 | ₩47,423 | ₩47,772 | ₩47,423 | ₩47,631 | +0.44% | 2천 |
|---|
| 2026.05.27 | ₩47,870 | ₩47,886 | ₩47,599 | ₩47,697 | -0.36% | 7.2천 |
|---|
| 2026.05.26 | ₩47,946 | ₩47,946 | ₩47,612 | ₩47,752 | -0.41% | 5.9천 |
|---|
| 2026.05.22 | ₩47,128 | ₩47,383 | ₩47,034 | ₩47,084 | -0.09% | 4.2천 |
|---|
| 2026.05.21 | ₩46,565 | ₩47,226 | ₩46,511 | ₩47,226 | +1.42% | 3천 |
|---|
| 2026.05.20 | ₩46,216 | ₩47,021 | ₩46,162 | ₩46,987 | +1.67% | 9.8천 |
|---|
| 2026.05.19 | ₩45,894 | ₩46,041 | ₩45,773 | ₩45,782 | -0.24% | 8.4천 |
|---|
| 2026.05.18 | ₩46,028 | ₩46,249 | ₩45,907 | ₩46,008 | -0.04% | 1.3만 |
|---|
| 2026.05.15 | ₩45,813 | ₩45,813 | ₩45,612 | ₩45,631 | -0.40% | 4.9천 |
|---|
| 2026.05.14 | ₩46,632 | ₩46,766 | ₩46,524 | ₩46,565 | -0.14% | 3.2천 |
|---|
| 2026.05.13 | ₩45,974 | ₩46,586 | ₩45,974 | ₩46,586 | +1.33% | 1.6천 |
|---|
| 2026.05.12 | ₩46,296 | ₩46,296 | ₩45,900 | ₩46,249 | -0.10% | 8.6천 |
|---|
| 2026.05.11 | ₩46,766 | ₩46,853 | ₩46,618 | ₩46,750 | -0.03% | 1만 |
|---|
| 2026.05.08 | ₩46,967 | ₩47,074 | ₩46,256 | ₩47,034 | +0.14% | 5.6천 |
|---|
| 2026.05.07 | ₩47,383 | ₩47,383 | ₩46,599 | ₩46,599 | -1.65% | 3.5천 |
|---|
| 2026.05.06 | ₩47,396 | ₩47,661 | ₩47,396 | ₩47,661 | +0.56% | 4.1천 |
|---|
| 2026.05.05 | ₩45,867 | ₩47,312 | ₩45,785 | ₩47,312 | +3.15% | 1.3만 |
|---|
| 2026.05.04 | ₩45,679 | ₩45,772 | ₩44,995 | ₩45,204 | -1.04% | 3.1만 |
|---|
| 2026.05.01 | ₩46,350 | ₩46,645 | ₩46,239 | ₩46,239 | -0.24% | 4.3천 |
|---|
| 2026.04.30 | ₩45,652 | ₩46,296 | ₩45,652 | ₩46,229 | +1.26% | 3.5천 |
|---|
| 2026.04.29 | ₩45,211 | ₩45,515 | ₩45,210 | ₩45,210 | -0.00% | 9.7천 |
|---|
| 2026.04.28 | ₩45,585 | ₩45,726 | ₩45,538 | ₩45,613 | +0.06% | 4.1천 |
|---|
| 2026.04.27 | ₩46,149 | ₩46,149 | ₩45,827 | ₩45,947 | -0.44% | 3만 |
|---|
| 2026.04.24 | ₩45,867 | ₩46,229 | ₩45,867 | ₩46,119 | +0.55% | 2.4천 |
|---|
| 2026.04.23 | ₩46,014 | ₩46,110 | ₩45,371 | ₩45,670 | -0.75% | 5.3천 |
|---|
| 2026.04.22 | ₩46,471 | ₩46,471 | ₩46,028 | ₩46,122 | -0.75% | 8.6천 |
|---|
| 2026.04.21 | ₩46,819 | ₩46,868 | ₩46,122 | ₩46,122 | -1.49% | 7.6천 |
|---|
| 2026.04.20 | ₩46,927 | ₩47,070 | ₩46,907 | ₩47,070 | +0.31% | 3.8천 |
|---|
| 2026.04.17 | ₩47,450 | ₩47,691 | ₩47,249 | ₩47,298 | -0.32% | 7.6천 |
|---|
| 2026.04.16 | ₩46,739 | ₩46,739 | ₩46,544 | ₩46,551 | -0.40% | 2.2천 |
|---|
| 2026.04.15 | ₩46,779 | ₩46,779 | ₩46,591 | ₩46,725 | -0.11% | 3.4천 |
|---|
| 2026.04.14 | ₩46,853 | ₩46,960 | ₩46,846 | ₩46,960 | +0.23% | 3.4천 |
|---|
| 2026.04.13 | ₩45,625 | ₩46,444 | ₩45,558 | ₩46,434 | +1.77% | 1.2만 |
|---|
| 2026.04.10 | ₩46,363 | ₩46,417 | ₩45,921 | ₩46,171 | -0.41% | 6.4천 |
|---|
| 2026.04.09 | ₩45,585 | ₩46,269 | ₩45,330 | ₩46,080 | +1.09% | 3.4천 |
|---|
| 2026.04.08 | ₩46,095 | ₩46,122 | ₩45,667 | ₩45,852 | -0.53% | 7.1천 |
|---|
| 2026.04.07 | ₩43,667 | ₩44,042 | ₩43,372 | ₩44,042 | +0.86% | 4.9천 |
|---|
| 2026.04.06 | ₩43,680 | ₩44,163 | ₩43,680 | ₩44,061 | +0.87% | 4.2천 |
|---|
| 2026.04.02 | ₩42,848 | ₩43,773 | ₩42,808 | ₩43,755 | +2.12% | 1.6만 |
|---|
| 2026.04.01 | ₩43,747 | ₩44,319 | ₩43,747 | ₩44,060 | +0.71% | 1.2만 |
|---|
| 2026.03.31 | ₩42,674 | ₩43,357 | ₩42,567 | ₩43,357 | +1.60% | 2.3만 |
|---|
| 2026.03.30 | ₩42,151 | ₩42,151 | ₩41,587 | ₩41,842 | -0.73% | 5.3천 |
|---|
| 2026.03.27 | ₩42,044 | ₩42,191 | ₩41,675 | ₩41,681 | -0.86% | 2.1만 |
|---|
| 2026.03.26 | ₩42,634 | ₩42,862 | ₩42,386 | ₩42,392 | -0.57% | 5.9천 |
|---|
| 2026.03.25 | ₩43,425 | ₩43,425 | ₩43,090 | ₩43,160 | -0.61% | 4.6천 |
|---|
| 2026.03.24 | ₩42,229 | ₩42,808 | ₩42,178 | ₩42,728 | +1.18% | 6.6천 |
|---|
| 2026.03.23 | ₩42,661 | ₩43,439 | ₩42,607 | ₩42,929 | +0.63% | 1.3만 |
|---|
| 2026.03.20 | ₩42,151 | ₩42,191 | ₩41,540 | ₩41,708 | -1.05% | 9.9천 |
|---|
| 2026.03.19 | ₩42,433 | ₩43,412 | ₩42,339 | ₩43,251 | +1.93% | 1.3만 |
|---|
| 2026.03.18 | ₩43,788 | ₩43,788 | ₩43,219 | ₩43,231 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩44,257 | ₩44,311 | ₩43,761 | ₩44,009 | -0.56% | 5천 |
|---|
| 2026.03.16 | ₩43,452 | ₩43,868 | ₩43,439 | ₩43,825 | +0.86% | 2.2만 |
|---|
| 2026.03.13 | ₩43,828 | ₩43,855 | ₩42,929 | ₩42,930 | -2.05% | 3.2만 |
|---|
| 2026.03.12 | ₩43,908 | ₩43,949 | ₩43,372 | ₩43,586 | -0.73% | 1.4만 |
|---|
| 2026.03.11 | ₩44,297 | ₩44,488 | ₩44,230 | ₩44,472 | +0.39% | 5.1천 |
|---|
| 2026.03.10 | ₩44,753 | ₩45,163 | ₩44,378 | ₩44,378 | -0.84% | 1만 |
|---|
| 2026.03.09 | ₩43,090 | ₩44,525 | ₩43,009 | ₩44,378 | +2.99% | 2.7만 |
|---|
| 2026.03.06 | ₩43,398 | ₩44,056 | ₩43,318 | ₩44,055 | +1.51% | 1.4만 |
|---|
| 2026.03.05 | ₩44,780 | ₩44,780 | ₩44,083 | ₩44,606 | -0.39% | 1.2만 |
|---|
| 2026.03.04 | ₩45,303 | ₩45,477 | ₩45,116 | ₩45,397 | +0.21% | 1.2만 |
|---|
| 2026.03.03 | ₩44,606 | ₩45,109 | ₩43,251 | ₩44,780 | +0.39% | 5.2만 |
|---|
| 2026.03.02 | ₩46,471 | ₩46,798 | ₩46,216 | ₩46,511 | +0.09% | 1.6만 |
|---|
| 2026.02.27 | ₩48,188 | ₩48,188 | ₩47,624 | ₩47,718 | -0.97% | 1.5만 |
|---|
| 2026.02.26 | ₩48,241 | ₩48,241 | ₩47,792 | ₩48,109 | -0.28% | 6.9천 |
|---|
| 2026.02.25 | ₩48,054 | ₩48,240 | ₩47,893 | ₩48,134 | +0.17% | 1.5만 |
|---|
| 2026.02.24 | ₩47,490 | ₩47,705 | ₩47,437 | ₩47,703 | +0.45% | 1.3만 |
|---|
| 2026.02.23 | ₩47,745 | ₩47,839 | ₩47,423 | ₩47,532 | -0.45% | 6.3천 |
|---|
| 2026.02.20 | ₩47,249 | ₩47,757 | ₩47,167 | ₩47,757 | +1.08% | 1.4만 |
|---|
| 2026.02.19 | ₩46,873 | ₩47,155 | ₩46,632 | ₩47,155 | +0.60% | 8.1천 |
|---|
| 2026.02.18 | ₩47,960 | ₩47,960 | ₩47,317 | ₩47,390 | -1.19% | 2.8만 |
|---|
| 2026.02.17 | ₩46,779 | ₩47,222 | ₩46,661 | ₩47,196 | +0.89% | 2.6만 |
|---|
| 2026.02.13 | ₩46,806 | ₩46,954 | ₩46,538 | ₩46,850 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩47,597 | ₩47,597 | ₩46,954 | ₩46,954 | -1.35% | 7.3천 |
|---|
| 2026.02.11 | ₩47,410 | ₩47,651 | ₩47,222 | ₩47,611 | +0.42% | 2만 |
|---|
| 2026.02.10 | ₩47,571 | ₩47,993 | ₩47,410 | ₩47,536 | -0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩47,182 | ₩47,651 | ₩47,161 | ₩47,616 | +0.92% | 1.2만 |
|---|
| 2026.02.06 | ₩46,457 | ₩46,911 | ₩46,457 | ₩46,854 | +0.85% | 1만 |
|---|
| 2026.02.05 | ₩46,336 | ₩46,377 | ₩45,947 | ₩46,029 | -0.66% | 1.9만 |
|---|
| 2026.02.04 | ₩46,886 | ₩47,007 | ₩46,417 | ₩46,601 | -0.61% | 3만 |
|---|
| 2026.02.03 | ₩46,538 | ₩46,712 | ₩46,310 | ₩46,611 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩46,578 | ₩46,837 | ₩46,578 | ₩46,791 | +0.46% | 1.6만 |
|---|
| 2026.01.30 | ₩46,618 | ₩46,766 | ₩46,269 | ₩46,335 | -0.61% | 1.3만 |
|---|
| 2026.01.29 | ₩46,900 | ₩46,900 | ₩46,209 | ₩46,738 | -0.35% | 7.2천 |
|---|
| 2026.01.28 | ₩46,860 | ₩46,860 | ₩46,578 | ₩46,692 | -0.36% | 9.5천 |
|---|
| 2026.01.27 | ₩46,900 | ₩47,300 | ₩46,900 | ₩47,300 | +0.85% | 2.5만 |
|---|
| 2026.01.26 | ₩46,390 | ₩46,565 | ₩46,390 | ₩46,565 | +0.38% | 1.6만 |
|---|
| 2026.01.23 | ₩45,733 | ₩46,189 | ₩45,719 | ₩46,116 | +0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩45,817 | ₩46,283 | ₩45,813 | ₩45,879 | +0.13% | 8.2천 |
|---|
| 2026.01.21 | ₩45,169 | ₩45,625 | ₩44,834 | ₩45,556 | +0.86% | 3.2만 |
|---|
| 2026.01.20 | ₩45,089 | ₩45,478 | ₩45,035 | ₩45,058 | -0.07% | 1.6만 |
|---|
| 2026.01.16 | ₩45,827 | ₩45,934 | ₩45,612 | ₩45,867 | +0.09% | 3.7만 |
|---|
| 2026.01.15 | ₩45,947 | ₩46,014 | ₩45,773 | ₩45,773 | -0.38% | 1.1만 |
|---|
| 2026.01.14 | ₩45,988 | ₩46,269 | ₩45,819 | ₩45,867 | -0.26% | 1.4만 |
|---|
| 2026.01.13 | ₩46,014 | ₩46,028 | ₩45,801 | ₩45,894 | -0.26% | 1.3만 |
|---|
| 2026.01.12 | ₩46,068 | ₩46,068 | ₩45,934 | ₩46,014 | -0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩45,572 | ₩45,800 | ₩45,532 | ₩45,717 | +0.32% | 3.4천 |
|---|
| 2026.01.08 | ₩45,263 | ₩45,364 | ₩45,216 | ₩45,364 | +0.22% | 6천 |
|---|
| 2026.01.07 | ₩45,464 | ₩45,532 | ₩45,400 | ₩45,412 | -0.12% | 1.5만 |
|---|
| 2026.01.06 | ₩45,478 | ₩45,599 | ₩45,438 | ₩45,532 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩45,075 | ₩45,505 | ₩45,075 | ₩45,491 | +0.92% | 1만 |
|---|
| 2026.01.02 | ₩44,995 | ₩45,503 | ₩44,920 | ₩45,039 | +0.10% | 5.9천 |
|---|
| 2025.12.31 | ₩44,753 | ₩44,753 | ₩44,523 | ₩44,613 | -0.31% | 1.1만 |
|---|
| 2025.12.30 | ₩44,686 | ₩44,874 | ₩44,673 | ₩44,740 | +0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩44,499 | ₩44,552 | ₩44,418 | ₩44,445 | -0.12% | 1.1만 |
|---|
| 2025.12.26 | ₩44,633 | ₩44,686 | ₩44,445 | ₩44,646 | +0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩44,606 | ₩44,606 | ₩44,431 | ₩44,466 | -0.31% | 1.2만 |
|---|
| 2025.12.23 | ₩44,338 | ₩44,485 | ₩44,338 | ₩44,405 | +0.15% | 5.7천 |
|---|
| 2025.12.22 | ₩44,284 | ₩44,338 | ₩44,224 | ₩44,224 | -0.14% | 3.4천 |
|---|
| 2025.12.19 | ₩44,244 | ₩44,364 | ₩44,150 | ₩44,163 | -0.18% | 8.2천 |
|---|
| 2025.12.18 | ₩44,512 | ₩44,666 | ₩44,452 | ₩44,499 | -0.03% | 5천 |
|---|
| 2025.12.17 | ₩44,405 | ₩44,445 | ₩44,136 | ₩44,136 | -0.60% | 6.1천 |
|---|
| 2025.12.16 | ₩44,653 | ₩44,660 | ₩44,391 | ₩44,458 | -0.44% | 1만 |
|---|
| 2025.12.15 | ₩44,780 | ₩44,780 | ₩44,566 | ₩44,740 | -0.09% | 7.6천 |
|---|
| 2025.12.12 | ₩44,673 | ₩44,673 | ₩44,297 | ₩44,429 | -0.55% | 9.8천 |
|---|
| 2025.12.11 | ₩44,740 | ₩44,759 | ₩44,606 | ₩44,702 | -0.08% | 3.2천 |
|---|
| 2025.12.10 | ₩43,814 | ₩44,350 | ₩43,814 | ₩44,324 | +1.16% | 2.4천 |
|---|
| 2025.12.09 | ₩43,868 | ₩43,868 | ₩43,843 | ₩43,843 | -0.06% | 4.9천 |
|---|
| 2025.12.08 | ₩44,110 | ₩44,110 | ₩43,840 | ₩43,962 | -0.33% | 1.1만 |
|---|
| 2025.12.05 | ₩44,042 | ₩44,270 | ₩43,928 | ₩43,942 | -0.23% | 6.5천 |
|---|
| 2025.12.04 | ₩44,056 | ₩44,069 | ₩43,868 | ₩43,962 | -0.21% | 4.1천 |
|---|
| 2025.12.03 | ₩43,828 | ₩43,949 | ₩43,761 | ₩43,938 | +0.25% | 6.4천 |
|---|
| 2025.12.02 | ₩43,586 | ₩43,714 | ₩43,546 | ₩43,714 | +0.29% | 2.5천 |
|---|
| 2025.12.01 | ₩43,452 | ₩43,600 | ₩43,412 | ₩43,449 | -0.01% | 5.6천 |
|---|
| 2025.11.28 | ₩43,466 | ₩43,549 | ₩43,412 | ₩43,549 | +0.19% | 600 |
|---|
| 2025.11.26 | ₩43,103 | ₩43,345 | ₩43,103 | ₩43,345 | +0.56% | 5.7천 |
|---|
| 2025.11.25 | ₩42,634 | ₩42,996 | ₩42,607 | ₩42,890 | +0.60% | 4.7천 |
|---|
| 2025.11.24 | ₩42,245 | ₩42,434 | ₩42,070 | ₩42,221 | -0.06% | 4.2천 |
|---|
| 2025.11.21 | ₩42,111 | ₩42,215 | ₩41,836 | ₩42,211 | +0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩42,701 | ₩42,701 | ₩41,754 | ₩41,754 | -2.22% | 5.9천 |
|---|
| 2025.11.19 | ₩42,527 | ₩42,614 | ₩42,097 | ₩42,339 | -0.44% | 5.9천 |
|---|
| 2025.11.18 | ₩42,553 | ₩42,553 | ₩42,312 | ₩42,422 | -0.31% | 4.3천 |
|---|
| 2025.11.17 | ₩43,291 | ₩43,331 | ₩42,902 | ₩42,983 | -0.71% | 9.6천 |
|---|
| 2025.11.14 | ₩43,506 | ₩43,786 | ₩43,506 | ₩43,683 | +0.41% | 5.1만 |
|---|
| 2025.11.13 | ₩44,394 | ₩44,394 | ₩44,029 | ₩44,060 | -0.75% | 7.4천 |
|---|
| 2025.11.12 | ₩44,203 | ₩44,391 | ₩44,131 | ₩44,343 | +0.32% | 9천 |
|---|
| 2025.11.11 | ₩43,680 | ₩43,975 | ₩43,680 | ₩43,949 | +0.61% | 9.9천 |
|---|
| 2025.11.10 | ₩43,372 | ₩43,480 | ₩43,157 | ₩43,480 | +0.25% | 6.5천 |
|---|
| 2025.11.07 | ₩42,701 | ₩43,036 | ₩42,694 | ₩42,956 | +0.60% | 1.3만 |
|---|
| 2025.11.06 | ₩42,996 | ₩43,009 | ₩42,885 | ₩42,885 | -0.26% | 1.6천 |
|---|
| 2025.11.05 | ₩42,795 | ₩43,170 | ₩42,795 | ₩43,078 | +0.66% | 1.3만 |
|---|
| 2025.11.04 | ₩42,862 | ₩42,916 | ₩42,714 | ₩42,815 | -0.11% | 7.2천 |
|---|
| 2025.11.03 | ₩43,291 | ₩43,345 | ₩43,160 | ₩43,184 | -0.25% | 7.8천 |
|---|
| 2025.10.31 | ₩43,372 | ₩43,372 | ₩43,068 | ₩43,178 | -0.45% | 9천 |
|---|
| 2025.10.30 | ₩43,439 | ₩43,559 | ₩43,372 | ₩43,449 | +0.02% | 4.1천 |
|---|
| 2025.10.29 | ₩43,908 | ₩43,949 | ₩43,538 | ₩43,649 | -0.59% | 6.1천 |
|---|
| 2025.10.28 | ₩43,895 | ₩44,753 | ₩43,841 | ₩43,930 | +0.08% | 1.1만 |
|---|
| 2025.10.27 | ₩43,747 | ₩43,922 | ₩43,747 | ₩43,821 | +0.17% | 4.1천 |
|---|
| 2025.10.24 | ₩43,519 | ₩43,600 | ₩43,519 | ₩43,533 | +0.03% | 4.8천 |
|---|
| 2025.10.23 | ₩43,439 | ₩43,586 | ₩43,439 | ₩43,513 | +0.17% | 9.2천 |
|---|
| 2025.10.22 | ₩43,358 | ₩43,358 | ₩43,149 | ₩43,231 | -0.29% | 4.3천 |
|---|
| 2025.10.21 | ₩43,525 | ₩43,593 | ₩43,392 | ₩43,392 | -0.31% | 4.5천 |
|---|
| 2025.10.20 | ₩43,546 | ₩43,667 | ₩43,530 | ₩43,612 | +0.15% | 6.6천 |
|---|
| 2025.10.17 | ₩43,264 | ₩43,416 | ₩43,197 | ₩43,411 | +0.34% | 3.2천 |
|---|
| 2025.10.16 | ₩43,385 | ₩43,651 | ₩43,238 | ₩43,435 | +0.11% | 3.7천 |
|---|
| 2025.10.15 | ₩43,063 | ₩43,149 | ₩42,783 | ₩43,024 | -0.09% | 5.6천 |
|---|
| 2025.10.14 | ₩42,513 | ₩43,099 | ₩42,513 | ₩42,983 | +1.10% | 7.2천 |
|---|
| 2025.10.13 | ₩42,473 | ₩42,768 | ₩42,473 | ₩42,748 | +0.65% | 6.9천 |
|---|
| 2025.10.10 | ₩43,083 | ₩43,083 | ₩42,427 | ₩42,433 | -1.51% | 8.8천 |
|---|