시장 데이터를 불러오는 중
전체 종목
Franklin FTSE United Kingdom ETF 과거 주가
Franklin FTSE United Kingdom ETF · FLGB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE United Kingdom ETF · FLGB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,602 | ₩47,775 | ₩47,548 | ₩47,749 | +0.31% | 3.3만 |
| 2026.10.08 | ₩47,255 | ₩47,522 | ₩47,068 | ₩47,455 | +0.42% | 40.7만 |
| 2026.10.07 | ₩47,201 | ₩47,281 | ₩47,057 | ₩47,175 | -0.06% | 4.2만 |
| 2026.10.06 | ₩47,629 | ₩47,869 | ₩47,548 | ₩47,722 | +0.20% | 2.9만 |
| 2026.10.05 | ₩47,241 | ₩47,562 | ₩47,053 | ₩47,468 | +0.48% | 9.6만 |
| 2026.10.02 | ₩47,215 | ₩47,522 | ₩47,188 | ₩47,482 | +0.57% | 8.5만 |
| 2026.10.01 | ₩47,321 | ₩47,321 | ₩46,902 | ₩47,095 | -0.48% | 9.5만 |
| 2026.09.30 | ₩48,109 | ₩48,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,855 |
| -0.53% |
| 2.5만 |
| 2026.09.29 | ₩48,122 | ₩48,136 | ₩47,709 | ₩48,002 | -0.25% | 7만 |
|---|
| 2026.09.28 | ₩48,496 | ₩48,656 | ₩48,303 | ₩48,443 | -0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,283 | ₩48,550 | ₩48,122 | ₩48,469 | +0.39% | 2.6만 |
|---|
| 2026.09.24 | ₩48,256 | ₩48,416 | ₩48,109 | ₩48,349 | +0.19% | 3.8만 |
|---|
| 2026.09.23 | ₩48,416 | ₩48,576 | ₩48,104 | ₩48,176 | -0.50% | 3.3만 |
|---|
| 2026.09.22 | ₩48,963 | ₩49,057 | ₩48,626 | ₩48,830 | -0.27% | 3.8만 |
|---|
| 2026.09.21 | ₩49,110 | ₩49,110 | ₩48,910 | ₩49,057 | -0.11% | 2.2만 |
|---|
| 2026.09.18 | ₩48,750 | ₩48,750 | ₩48,403 | ₩48,563 | -0.38% | 3.9만 |
|---|
| 2026.09.17 | ₩49,150 | ₩49,310 | ₩49,150 | ₩49,217 | +0.14% | 3.2만 |
|---|
| 2026.09.16 | ₩49,244 | ₩49,244 | ₩48,510 | ₩48,710 | -1.08% | 3.8만 |
|---|
| 2026.09.15 | ₩49,030 | ₩49,150 | ₩49,003 | ₩49,084 | +0.11% | 11.2만 |
|---|
| 2026.09.14 | ₩49,324 | ₩49,511 | ₩49,077 | ₩49,270 | -0.11% | 4.6만 |
|---|
| 2026.09.11 | ₩49,310 | ₩49,310 | ₩49,110 | ₩49,257 | -0.11% | 2.9만 |
|---|
| 2026.09.10 | ₩48,990 | ₩49,110 | ₩48,696 | ₩48,830 | -0.33% | 2.8만 |
|---|
| 2026.09.09 | ₩49,497 | ₩49,497 | ₩49,184 | ₩49,204 | -0.59% | 3.5만 |
|---|
| 2026.09.08 | ₩49,991 | ₩50,125 | ₩49,698 | ₩49,738 | -0.51% | 3.5만 |
|---|
| 2026.09.04 | ₩49,751 | ₩50,071 | ₩49,751 | ₩49,898 | +0.30% | 2.7만 |
|---|
| 2026.09.03 | ₩49,991 | ₩50,071 | ₩49,764 | ₩50,018 | +0.05% | 14만 |
|---|
| 2026.09.02 | ₩49,457 | ₩49,644 | ₩49,391 | ₩49,517 | +0.12% | 69만 |
|---|
| 2026.09.01 | ₩49,751 | ₩49,978 | ₩49,444 | ₩49,471 | -0.56% | 3.3만 |
|---|
| 2026.08.31 | ₩50,045 | ₩50,097 | ₩49,624 | ₩49,751 | -0.59% | 2.8만 |
|---|
| 2026.08.28 | ₩50,058 | ₩50,098 | ₩49,764 | ₩49,917 | -0.28% | 2.2만 |
|---|
| 2026.08.27 | ₩50,151 | ₩50,151 | ₩49,911 | ₩50,045 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩50,592 | ₩50,659 | ₩50,265 | ₩50,285 | -0.61% | 3만 |
|---|
| 2026.08.25 | ₩50,472 | ₩50,765 | ₩50,358 | ₩50,732 | +0.52% | 10.4만 |
|---|
| 2026.08.24 | ₩50,338 | ₩50,552 | ₩50,338 | ₩50,405 | +0.13% | 54.1만 |
|---|
| 2026.08.21 | ₩50,245 | ₩50,485 | ₩50,245 | ₩50,325 | +0.16% | 20.9만 |
|---|
| 2026.08.20 | ₩49,884 | ₩50,058 | ₩49,871 | ₩49,884 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩49,818 | ₩50,018 | ₩49,764 | ₩49,884 | +0.13% | 1.8만 |
|---|
| 2026.08.18 | ₩49,617 | ₩49,791 | ₩49,444 | ₩49,444 | -0.35% | 2.3만 |
|---|
| 2026.08.17 | ₩49,604 | ₩49,684 | ₩49,471 | ₩49,511 | -0.19% | 53.9만 |
|---|
| 2026.08.14 | ₩49,684 | ₩49,750 | ₩49,577 | ₩49,577 | -0.21% | 1.3만 |
|---|
| 2026.08.13 | ₩49,684 | ₩49,710 | ₩49,425 | ₩49,591 | -0.19% | 3.5만 |
|---|
| 2026.08.12 | ₩49,778 | ₩49,859 | ₩49,631 | ₩49,724 | -0.11% | 1.6만 |
|---|
| 2026.08.11 | ₩49,844 | ₩49,998 | ₩49,604 | ₩49,684 | -0.32% | 3.9만 |
|---|
| 2026.08.10 | ₩49,818 | ₩50,005 | ₩49,759 | ₩49,870 | +0.10% | 19.2만 |
|---|
| 2026.08.07 | ₩50,205 | ₩50,205 | ₩49,925 | ₩49,993 | -0.42% | 93.8만 |
|---|
| 2026.08.06 | ₩49,951 | ₩49,951 | ₩49,631 | ₩49,658 | -0.59% | 3.1만 |
|---|
| 2026.08.05 | ₩49,978 | ₩49,978 | ₩49,711 | ₩49,751 | -0.45% | 3.5만 |
|---|
| 2026.08.04 | ₩49,764 | ₩49,804 | ₩49,604 | ₩49,644 | -0.24% | 71.4만 |
|---|
| 2026.08.03 | ₩49,658 | ₩49,659 | ₩49,324 | ₩49,537 | -0.24% | 96.6만 |
|---|
| 2026.07.31 | ₩49,604 | ₩49,798 | ₩49,297 | ₩49,698 | +0.19% | 3.8만 |
|---|
| 2026.07.30 | ₩49,778 | ₩50,005 | ₩49,644 | ₩49,991 | +0.43% | 16.4만 |
|---|
| 2026.07.29 | ₩49,124 | ₩49,484 | ₩48,990 | ₩48,990 | -0.27% | 2.9만 |
|---|
| 2026.07.28 | ₩48,750 | ₩49,230 | ₩48,750 | ₩49,121 | +0.76% | 30.2만 |
|---|
| 2026.07.27 | ₩48,643 | ₩48,783 | ₩48,483 | ₩48,618 | -0.05% | 4.1만 |
|---|
| 2026.07.24 | ₩48,283 | ₩48,590 | ₩48,283 | ₩48,443 | +0.33% | 2.6만 |
|---|
| 2026.07.23 | ₩48,016 | ₩48,109 | ₩47,827 | ₩47,909 | -0.22% | 2.9만 |
|---|
| 2026.07.22 | ₩48,670 | ₩48,763 | ₩48,503 | ₩48,550 | -0.25% | 2.9만 |
|---|
| 2026.07.21 | ₩47,815 | ₩48,056 | ₩47,602 | ₩48,042 | +0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩48,069 | ₩48,094 | ₩47,599 | ₩47,649 | -0.87% | 3.8만 |
|---|
| 2026.07.17 | ₩48,016 | ₩48,336 | ₩48,012 | ₩48,269 | +0.53% | 3.1만 |
|---|
| 2026.07.16 | ₩47,922 | ₩48,296 | ₩47,802 | ₩48,203 | +0.58% | 3만 |
|---|
| 2026.07.15 | ₩47,802 | ₩48,136 | ₩47,802 | ₩48,016 | +0.45% | 3.7만 |
|---|
| 2026.07.14 | ₩47,722 | ₩47,855 | ₩47,522 | ₩47,535 | -0.39% | 2.2만 |
|---|
| 2026.07.13 | ₩47,495 | ₩47,642 | ₩47,388 | ₩47,522 | +0.06% | 2.8만 |
|---|
| 2026.07.10 | ₩47,615 | ₩47,842 | ₩47,588 | ₩47,762 | +0.31% | 6.4만 |
|---|
| 2026.07.09 | ₩47,362 | ₩47,642 | ₩47,321 | ₩47,522 | +0.34% | 2.4만 |
|---|
| 2026.07.08 | ₩47,655 | ₩47,802 | ₩47,268 | ₩47,629 | -0.06% | 2.7만 |
|---|
| 2026.07.07 | ₩48,510 | ₩48,563 | ₩48,069 | ₩48,136 | -0.77% | 16.3만 |
|---|
| 2026.07.06 | ₩48,136 | ₩48,323 | ₩47,895 | ₩48,323 | +0.39% | 4.4만 |
|---|
| 2026.07.02 | ₩47,855 | ₩48,389 | ₩47,855 | ₩48,216 | +0.75% | 13.4만 |
|---|
| 2026.07.01 | ₩46,788 | ₩47,161 | ₩46,788 | ₩47,055 | +0.57% | 5.8만 |
|---|
| 2026.06.30 | ₩47,175 | ₩47,188 | ₩47,010 | ₩47,108 | -0.14% | 4.4만 |
|---|
| 2026.06.29 | ₩47,095 | ₩47,175 | ₩46,901 | ₩47,175 | +0.17% | 22.3만 |
|---|
| 2026.06.26 | ₩46,561 | ₩47,034 | ₩46,561 | ₩46,774 | +0.46% | 4만 |
|---|
| 2026.06.25 | ₩47,642 | ₩47,789 | ₩47,508 | ₩47,588 | -0.11% | 3만 |
|---|
| 2026.06.24 | ₩46,988 | ₩47,191 | ₩46,961 | ₩47,055 | +0.14% | 4만 |
|---|
| 2026.06.23 | ₩47,135 | ₩47,362 | ₩47,121 | ₩47,121 | -0.03% | 5.1만 |
|---|
| 2026.06.22 | ₩47,308 | ₩47,462 | ₩46,994 | ₩47,335 | +0.06% | 5.3만 |
|---|
| 2026.06.18 | ₩47,268 | ₩47,268 | ₩47,028 | ₩47,095 | -0.37% | 3.7만 |
|---|
| 2026.06.17 | ₩48,149 | ₩48,256 | ₩47,415 | ₩47,522 | -1.30% | 7.8만 |
|---|
| 2026.06.16 | ₩48,256 | ₩48,363 | ₩48,096 | ₩48,109 | -0.30% | 4.4만 |
|---|
| 2026.06.15 | ₩48,189 | ₩48,189 | ₩47,749 | ₩47,815 | -0.78% | 39.5만 |
|---|
| 2026.06.12 | ₩47,829 | ₩48,243 | ₩47,829 | ₩48,162 | +0.70% | 5.5만 |
|---|
| 2026.06.11 | ₩47,281 | ₩47,909 | ₩46,974 | ₩47,863 | +1.23% | 3.1만 |
|---|
| 2026.06.10 | ₩46,961 | ₩47,148 | ₩46,707 | ₩46,774 | -0.40% | 7.7만 |
|---|
| 2026.06.09 | ₩47,522 | ₩47,522 | ₩46,721 | ₩47,268 | -0.53% | 2.6만 |
|---|
| 2026.06.08 | ₩47,495 | ₩47,575 | ₩47,255 | ₩47,325 | -0.36% | 5만 |
|---|
| 2026.06.05 | ₩47,709 | ₩47,735 | ₩47,135 | ₩47,275 | -0.91% | 4.3만 |
|---|
| 2026.06.04 | ₩47,588 | ₩47,815 | ₩47,548 | ₩47,802 | +0.45% | 3만 |
|---|
| 2026.06.03 | ₩47,588 | ₩47,643 | ₩47,281 | ₩47,281 | -0.65% | 3.3만 |
|---|
| 2026.06.02 | ₩47,629 | ₩47,882 | ₩47,588 | ₩47,869 | +0.50% | 8.8만 |
|---|
| 2026.06.01 | ₩47,495 | ₩47,709 | ₩47,295 | ₩47,535 | +0.08% | 4.9만 |
|---|
| 2026.05.29 | ₩48,029 | ₩48,263 | ₩47,802 | ₩47,842 | -0.39% | 4.5만 |
|---|
| 2026.05.28 | ₩47,855 | ₩48,069 | ₩47,682 | ₩47,855 | 0.00% | 4.2만 |
|---|
| 2026.05.27 | ₩48,243 | ₩48,389 | ₩48,122 | ₩48,243 | 0.00% | 4.1만 |
|---|
| 2026.05.26 | ₩48,550 | ₩48,556 | ₩48,149 | ₩48,296 | -0.52% | 3.2만 |
|---|
| 2026.05.22 | ₩48,176 | ₩48,176 | ₩47,949 | ₩47,989 | -0.39% | 3.2만 |
|---|
| 2026.05.21 | ₩47,722 | ₩48,389 | ₩47,695 | ₩48,229 | +1.06% | 2만 |
|---|
| 2026.05.20 | ₩47,468 | ₩48,069 | ₩47,428 | ₩48,029 | +1.18% | 4.4만 |
|---|
| 2026.05.19 | ₩47,462 | ₩47,467 | ₩47,201 | ₩47,241 | -0.46% | 2만 |
|---|
| 2026.05.18 | ₩47,081 | ₩47,548 | ₩47,081 | ₩47,548 | +0.99% | 3.4만 |
|---|
| 2026.05.15 | ₩46,681 | ₩46,681 | ₩46,334 | ₩46,507 | -0.37% | 5.4만 |
|---|
| 2026.05.14 | ₩47,895 | ₩47,895 | ₩47,542 | ₩47,575 | -0.67% | 10.3만 |
|---|
| 2026.05.13 | ₩47,268 | ₩47,775 | ₩47,268 | ₩47,755 | +1.03% | 4.3만 |
|---|
| 2026.05.12 | ₩47,161 | ₩47,562 | ₩47,161 | ₩47,558 | +0.84% | 2.2만 |
|---|
| 2026.05.11 | ₩47,682 | ₩47,862 | ₩47,508 | ₩47,588 | -0.20% | 22.4만 |
|---|
| 2026.05.08 | ₩47,762 | ₩47,769 | ₩47,522 | ₩47,683 | -0.16% | 19.9만 |
|---|
| 2026.05.07 | ₩48,189 | ₩48,189 | ₩47,201 | ₩47,228 | -1.99% | 7.3만 |
|---|
| 2026.05.06 | ₩48,456 | ₩48,590 | ₩48,296 | ₩48,429 | -0.06% | 79.7만 |
|---|
| 2026.05.05 | ₩47,428 | ₩47,508 | ₩47,095 | ₩47,468 | +0.08% | 15.6만 |
|---|
| 2026.05.04 | ₩47,829 | ₩47,829 | ₩47,255 | ₩47,455 | -0.78% | 142.6만 |
|---|
| 2026.05.01 | ₩48,096 | ₩48,363 | ₩48,029 | ₩48,082 | -0.03% | 3.2만 |
|---|
| 2026.04.30 | ₩47,669 | ₩48,189 | ₩47,669 | ₩48,122 | +0.95% | 63만 |
|---|
| 2026.04.29 | ₩47,108 | ₩47,108 | ₩46,694 | ₩46,894 | -0.45% | 6.6만 |
|---|
| 2026.04.28 | ₩47,548 | ₩47,722 | ₩47,415 | ₩47,564 | +0.03% | 2.7만 |
|---|
| 2026.04.27 | ₩47,869 | ₩47,976 | ₩47,629 | ₩47,655 | -0.45% | 2.4만 |
|---|
| 2026.04.24 | ₩47,949 | ₩48,016 | ₩47,802 | ₩47,945 | -0.01% | 2.9만 |
|---|
| 2026.04.23 | ₩48,016 | ₩48,268 | ₩47,562 | ₩47,802 | -0.44% | 2.7만 |
|---|
| 2026.04.22 | ₩48,296 | ₩48,363 | ₩48,106 | ₩48,229 | -0.14% | 4.8만 |
|---|
| 2026.04.21 | ₩48,670 | ₩48,682 | ₩47,949 | ₩47,949 | -1.48% | 4.1만 |
|---|
| 2026.04.20 | ₩48,910 | ₩49,084 | ₩48,763 | ₩48,897 | -0.03% | 2.9만 |
|---|
| 2026.04.17 | ₩49,137 | ₩49,404 | ₩49,030 | ₩49,270 | +0.27% | 4.1만 |
|---|
| 2026.04.16 | ₩49,204 | ₩49,204 | ₩48,643 | ₩48,817 | -0.79% | 8.7만 |
|---|
| 2026.04.15 | ₩49,017 | ₩49,017 | ₩48,710 | ₩48,723 | -0.60% | 8.4만 |
|---|
| 2026.04.14 | ₩48,950 | ₩49,164 | ₩48,919 | ₩49,070 | +0.25% | 5.2만 |
|---|
| 2026.04.13 | ₩48,456 | ₩48,897 | ₩48,283 | ₩48,883 | +0.88% | 2.9만 |
|---|
| 2026.04.10 | ₩48,777 | ₩48,843 | ₩48,471 | ₩48,616 | -0.33% | 2.7만 |
|---|
| 2026.04.09 | ₩48,456 | ₩48,777 | ₩48,229 | ₩48,590 | +0.28% | 6만 |
|---|
| 2026.04.08 | ₩48,696 | ₩48,843 | ₩48,369 | ₩48,710 | +0.03% | 6.7만 |
|---|
| 2026.04.07 | ₩46,974 | ₩47,161 | ₩46,615 | ₩47,068 | +0.20% | 13.8만 |
|---|
| 2026.04.06 | ₩47,095 | ₩47,388 | ₩47,068 | ₩47,388 | +0.62% | 6.6만 |
|---|
| 2026.04.02 | ₩46,240 | ₩47,175 | ₩46,240 | ₩46,988 | +1.62% | 11.9만 |
|---|
| 2026.04.01 | ₩46,894 | ₩47,268 | ₩46,707 | ₩47,148 | +0.54% | 10.8만 |
|---|
| 2026.03.31 | ₩46,133 | ₩46,400 | ₩45,666 | ₩46,400 | +0.58% | 5.1만 |
|---|
| 2026.03.30 | ₩45,306 | ₩45,680 | ₩45,092 | ₩45,186 | -0.27% | 3.9만 |
|---|
| 2026.03.27 | ₩45,106 | ₩45,294 | ₩44,827 | ₩44,972 | -0.30% | 5.6만 |
|---|
| 2026.03.26 | ₩45,266 | ₩45,640 | ₩44,999 | ₩45,026 | -0.53% | 4.9만 |
|---|
| 2026.03.25 | ₩45,947 | ₩46,107 | ₩45,693 | ₩45,960 | +0.03% | 6.1만 |
|---|
| 2026.03.24 | ₩44,718 | ₩45,506 | ₩44,718 | ₩45,252 | +1.19% | 14.5만 |
|---|
| 2026.03.23 | ₩45,226 | ₩45,860 | ₩45,079 | ₩45,373 | +0.32% | 4.6만 |
|---|
| 2026.03.20 | ₩45,813 | ₩45,826 | ₩44,445 | ₩44,598 | -2.65% | 9.3만 |
|---|
| 2026.03.19 | ₩45,386 | ₩46,173 | ₩45,279 | ₩45,960 | +1.26% | 22.4만 |
|---|
| 2026.03.18 | ₩46,868 | ₩46,948 | ₩46,160 | ₩46,214 | -1.40% | 6.7만 |
|---|
| 2026.03.17 | ₩47,175 | ₩47,388 | ₩47,068 | ₩47,068 | -0.23% | 8.4만 |
|---|
| 2026.03.16 | ₩46,654 | ₩46,988 | ₩46,573 | ₩46,877 | +0.48% | 2.8만 |
|---|
| 2026.03.13 | ₩46,547 | ₩46,774 | ₩46,067 | ₩46,107 | -0.95% | 3.8만 |
|---|
| 2026.03.12 | ₩46,788 | ₩46,968 | ₩46,574 | ₩46,694 | -0.20% | 7.4만 |
|---|
| 2026.03.11 | ₩47,148 | ₩47,295 | ₩46,844 | ₩47,161 | +0.03% | 33.6만 |
|---|
| 2026.03.10 | ₩47,522 | ₩47,871 | ₩47,135 | ₩47,255 | -0.56% | 8.4만 |
|---|
| 2026.03.09 | ₩46,214 | ₩47,335 | ₩46,000 | ₩47,028 | +1.76% | 6.3만 |
|---|
| 2026.03.06 | ₩46,601 | ₩47,014 | ₩46,294 | ₩46,921 | +0.69% | 16.2만 |
|---|
| 2026.03.05 | ₩47,615 | ₩47,690 | ₩46,721 | ₩47,095 | -1.09% | 408.1만 |
|---|
| 2026.03.04 | ₩47,869 | ₩48,203 | ₩47,655 | ₩47,989 | +0.25% | 17.7만 |
|---|
| 2026.03.03 | ₩47,201 | ₩47,829 | ₩46,747 | ₩47,709 | +1.07% | 98.4만 |
|---|
| 2026.03.02 | ₩48,830 | ₩49,270 | ₩48,683 | ₩49,057 | +0.46% | 8만 |
|---|
| 2026.02.27 | ₩49,631 | ₩49,884 | ₩49,551 | ₩49,698 | +0.13% | 7.8만 |
|---|
| 2026.02.26 | ₩49,644 | ₩49,698 | ₩49,417 | ₩49,604 | -0.08% | 10.9만 |
|---|
| 2026.02.25 | ₩49,337 | ₩49,724 | ₩49,244 | ₩49,591 | +0.51% | 4.3만 |
|---|
| 2026.02.24 | ₩48,857 | ₩49,085 | ₩48,817 | ₩48,963 | +0.22% | 4.8만 |
|---|
| 2026.02.23 | ₩48,990 | ₩49,097 | ₩48,636 | ₩48,763 | -0.46% | 11.2만 |
|---|
| 2026.02.20 | ₩48,630 | ₩48,963 | ₩48,618 | ₩48,897 | +0.55% | 4.5만 |
|---|
| 2026.02.19 | ₩48,416 | ₩48,616 | ₩48,162 | ₩48,616 | +0.41% | 7.4만 |
|---|
| 2026.02.18 | ₩48,777 | ₩48,941 | ₩48,612 | ₩48,736 | -0.08% | 6.8만 |
|---|
| 2026.02.17 | ₩47,989 | ₩48,429 | ₩47,835 | ₩48,416 | +0.89% | 7.4만 |
|---|
| 2026.02.13 | ₩47,895 | ₩48,203 | ₩47,749 | ₩48,149 | +0.53% | 7.3만 |
|---|
| 2026.02.12 | ₩48,349 | ₩48,349 | ₩47,695 | ₩47,962 | -0.80% | 11.1만 |
|---|
| 2026.02.11 | ₩48,136 | ₩48,416 | ₩48,004 | ₩48,309 | +0.36% | 6.5만 |
|---|
| 2026.02.10 | ₩47,842 | ₩47,890 | ₩47,675 | ₩47,829 | -0.03% | 5.2만 |
|---|
| 2026.02.09 | ₩47,655 | ₩48,042 | ₩47,535 | ₩48,042 | +0.81% | 5.6만 |
|---|
| 2026.02.06 | ₩47,522 | ₩47,882 | ₩47,392 | ₩47,882 | +0.76% | 6.3만 |
|---|
| 2026.02.05 | ₩47,295 | ₩47,422 | ₩46,846 | ₩46,934 | -0.76% | 8.8만 |
|---|
| 2026.02.04 | ₩48,309 | ₩48,411 | ₩47,789 | ₩47,989 | -0.66% | 12.5만 |
|---|
| 2026.02.03 | ₩47,215 | ₩47,655 | ₩47,175 | ₩47,629 | +0.88% | 52.5만 |
|---|
| 2026.02.02 | ₩47,535 | ₩47,762 | ₩47,435 | ₩47,602 | +0.14% | 7.2만 |
|---|
| 2026.01.30 | ₩47,388 | ₩47,435 | ₩46,934 | ₩47,215 | -0.37% | 5.6만 |
|---|
| 2026.01.29 | ₩47,895 | ₩47,895 | ₩47,215 | ₩47,482 | -0.86% | 5.8만 |
|---|
| 2026.01.28 | ₩47,201 | ₩47,375 | ₩47,014 | ₩47,308 | +0.23% | 8만 |
|---|
| 2026.01.27 | ₩47,308 | ₩47,629 | ₩47,285 | ₩47,615 | +0.65% | 6.4만 |
|---|
| 2026.01.26 | ₩46,948 | ₩47,108 | ₩46,828 | ₩46,881 | -0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩46,427 | ₩46,694 | ₩46,248 | ₩46,681 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩46,160 | ₩46,287 | ₩46,053 | ₩46,160 | 0.00% | 6.2만 |
|---|
| 2026.01.21 | ₩46,000 | ₩46,314 | ₩45,813 | ₩46,280 | +0.61% | 13.9만 |
|---|
| 2026.01.20 | ₩45,746 | ₩46,053 | ₩45,706 | ₩45,786 | +0.09% | 9.8만 |
|---|
| 2026.01.16 | ₩46,360 | ₩46,360 | ₩46,107 | ₩46,240 | -0.26% | 18.3만 |
|---|
| 2026.01.15 | ₩46,267 | ₩46,314 | ₩46,093 | ₩46,147 | -0.26% | 537.5만 |
|---|
| 2026.01.14 | ₩46,187 | ₩46,374 | ₩46,080 | ₩46,332 | +0.32% | 5.4만 |
|---|
| 2026.01.13 | ₩46,093 | ₩46,107 | ₩45,800 | ₩46,012 | -0.18% | 4.4만 |
|---|
| 2026.01.12 | ₩46,107 | ₩46,187 | ₩45,960 | ₩46,107 | 0.00% | 8만 |
|---|
| 2026.01.09 | ₩45,800 | ₩45,947 | ₩45,653 | ₩45,880 | +0.17% | 6.4만 |
|---|
| 2026.01.08 | ₩45,479 | ₩45,662 | ₩45,479 | ₩45,640 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩45,800 | ₩45,800 | ₩45,473 | ₩45,559 | -0.52% | 14.7만 |
|---|
| 2026.01.06 | ₩46,227 | ₩46,254 | ₩45,987 | ₩45,987 | -0.52% | 4.6만 |
|---|
| 2026.01.05 | ₩45,319 | ₩45,840 | ₩45,200 | ₩45,773 | +1.00% | 36.3만 |
|---|
| 2026.01.02 | ₩45,453 | ₩45,453 | ₩45,184 | ₩45,439 | -0.03% | 4.6만 |
|---|
| 2025.12.31 | ₩45,159 | ₩45,159 | ₩44,901 | ₩45,052 | -0.24% | 3.2만 |
|---|
| 2025.12.30 | ₩45,092 | ₩45,279 | ₩45,092 | ₩45,146 | +0.12% | 3.9만 |
|---|
| 2025.12.29 | ₩44,972 | ₩45,043 | ₩44,865 | ₩45,012 | +0.09% | 4.7만 |
|---|
| 2025.12.26 | ₩45,026 | ₩45,251 | ₩45,026 | ₩45,226 | +0.44% | 3.9만 |
|---|
| 2025.12.24 | ₩44,919 | ₩45,079 | ₩44,919 | ₩44,972 | +0.12% | 4.4만 |
|---|
| 2025.12.23 | ₩44,905 | ₩45,052 | ₩44,864 | ₩44,945 | +0.09% | 15.8만 |
|---|
| 2025.12.22 | ₩44,745 | ₩44,879 | ₩44,678 | ₩44,812 | +0.15% | 8.6만 |
|---|
| 2025.12.19 | ₩44,425 | ₩44,759 | ₩44,425 | ₩44,558 | +0.30% | 7.7만 |
|---|
| 2025.12.18 | ₩45,066 | ₩45,246 | ₩44,972 | ₩45,026 | -0.09% | 2.9만 |
|---|
| 2025.12.17 | ₩45,012 | ₩45,119 | ₩44,759 | ₩44,780 | -0.52% | 18.7만 |
|---|
| 2025.12.16 | ₩44,692 | ₩44,772 | ₩44,438 | ₩44,633 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩44,678 | ₩44,932 | ₩44,612 | ₩44,785 | +0.24% | 20.2만 |
|---|
| 2025.12.12 | ₩44,598 | ₩44,598 | ₩44,092 | ₩44,298 | -0.67% | 4.6만 |
|---|
| 2025.12.11 | ₩44,398 | ₩44,776 | ₩44,398 | ₩44,645 | +0.56% | 3.9만 |
|---|
| 2025.12.10 | ₩44,185 | ₩44,518 | ₩44,091 | ₩44,438 | +0.57% | 4.3만 |
|---|
| 2025.12.09 | ₩44,118 | ₩44,194 | ₩43,811 | ₩43,824 | -0.67% | 8.4만 |
|---|
| 2025.12.08 | ₩44,078 | ₩44,114 | ₩43,955 | ₩44,078 | 0.00% | 4.1만 |
|---|
| 2025.12.05 | ₩44,492 | ₩44,545 | ₩44,171 | ₩44,171 | -0.72% | 10.6만 |
|---|
| 2025.12.04 | ₩44,438 | ₩44,665 | ₩44,371 | ₩44,438 | 0.00% | 6.8만 |
|---|
| 2025.12.03 | ₩44,171 | ₩44,465 | ₩44,171 | ₩44,411 | +0.54% | 7.1만 |
|---|
| 2025.12.02 | ₩43,998 | ₩44,078 | ₩43,884 | ₩44,038 | +0.09% | 60.3만 |
|---|
| 2025.12.01 | ₩44,198 | ₩44,285 | ₩43,938 | ₩43,964 | -0.53% | 3.7만 |
|---|
| 2025.11.28 | ₩44,038 | ₩44,251 | ₩44,038 | ₩44,198 | +0.36% | 1.6만 |
|---|
| 2025.11.26 | ₩43,864 | ₩44,103 | ₩43,757 | ₩44,024 | +0.37% | 10만 |
|---|
| 2025.11.25 | ₩43,183 | ₩43,611 | ₩43,183 | ₩43,544 | +0.83% | 17.4만 |
|---|
| 2025.11.24 | ₩42,850 | ₩43,010 | ₩42,734 | ₩42,938 | +0.21% | 9만 |
|---|
| 2025.11.21 | ₩42,689 | ₩43,157 | ₩42,676 | ₩43,063 | +0.88% | 15.2만 |
|---|
| 2025.11.20 | ₩42,970 | ₩43,130 | ₩42,330 | ₩42,334 | -1.48% | 3.8만 |
|---|
| 2025.11.19 | ₩42,916 | ₩42,996 | ₩42,596 | ₩42,703 | -0.50% | 17.8만 |
|---|
| 2025.11.18 | ₩42,970 | ₩43,263 | ₩42,890 | ₩43,143 | +0.40% | 8.3만 |
|---|
| 2025.11.17 | ₩43,744 | ₩43,837 | ₩43,350 | ₩43,436 | -0.70% | 11만 |
|---|
| 2025.11.14 | ₩43,570 | ₩43,824 | ₩43,570 | ₩43,811 | +0.55% | 7.1만 |
|---|
| 2025.11.13 | ₩44,492 | ₩44,492 | ₩44,064 | ₩44,064 | -0.96% | 16.5만 |
|---|
| 2025.11.12 | ₩44,465 | ₩44,638 | ₩44,465 | ₩44,518 | +0.12% | 2.1만 |
|---|
| 2025.11.11 | ₩44,518 | ₩44,733 | ₩44,518 | ₩44,612 | +0.21% | 3.4만 |
|---|
| 2025.11.10 | ₩44,078 | ₩44,465 | ₩44,038 | ₩44,411 | +0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩43,384 | ₩43,918 | ₩43,384 | ₩43,878 | +1.14% | 6.8만 |
|---|
| 2025.11.06 | ₩43,731 | ₩43,784 | ₩43,584 | ₩43,701 | -0.07% | 23.2만 |
|---|
| 2025.11.05 | ₩43,477 | ₩43,731 | ₩43,436 | ₩43,637 | +0.37% | 12.2만 |
|---|
| 2025.11.04 | ₩43,050 | ₩43,370 | ₩43,050 | ₩43,237 | +0.43% | 10.3만 |
|---|
| 2025.11.03 | ₩43,544 | ₩43,624 | ₩43,490 | ₩43,597 | +0.12% | 2.7만 |
|---|
| 2025.10.31 | ₩43,570 | ₩43,764 | ₩43,530 | ₩43,757 | +0.43% | 4.1만 |
|---|
| 2025.10.30 | ₩43,597 | ₩43,918 | ₩43,597 | ₩43,837 | +0.55% | 9.3만 |
|---|
| 2025.10.29 | ₩44,185 | ₩44,225 | ₩43,745 | ₩43,944 | -0.54% | 4.5만 |
|---|
| 2025.10.28 | ₩43,984 | ₩44,158 | ₩43,984 | ₩43,999 | +0.03% | 5만 |
|---|
| 2025.10.27 | ₩44,064 | ₩44,091 | ₩43,963 | ₩44,078 | +0.03% | 2.3만 |
|---|
| 2025.10.24 | ₩43,764 | ₩43,971 | ₩43,764 | ₩43,898 | +0.31% | 6.7만 |
|---|
| 2025.10.23 | ₩43,784 | ₩43,856 | ₩43,597 | ₩43,704 | -0.18% | 7.2만 |
|---|
| 2025.10.22 | ₩43,317 | ₩43,597 | ₩43,317 | ₩43,530 | +0.49% | 255.6만 |
|---|
| 2025.10.21 | ₩43,090 | ₩43,237 | ₩43,079 | ₩43,090 | 0.00% | 3.5만 |
|---|
| 2025.10.20 | ₩43,170 | ₩43,304 | ₩43,113 | ₩43,290 | +0.28% | 5.9만 |
|---|
| 2025.10.17 | ₩42,943 | ₩43,170 | ₩42,830 | ₩43,103 | +0.37% | 140.4만 |
|---|
| 2025.10.16 | ₩43,157 | ₩43,336 | ₩42,976 | ₩43,130 | -0.06% | 12.6만 |
|---|
| 2025.10.15 | ₩42,890 | ₩43,170 | ₩42,890 | ₩43,117 | +0.53% | 5.1만 |
|---|
| 2025.10.14 | ₩42,730 | ₩43,277 | ₩42,730 | ₩43,183 | +1.06% | 4.3만 |
|---|
| 2025.10.13 | ₩42,970 | ₩43,103 | ₩42,930 | ₩43,063 | +0.22% | 4.6만 |
|---|
| 2025.10.10 | ₩43,210 | ₩43,210 | ₩42,783 | ₩42,804 | -0.94% | 8만 |
|---|