시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Germany ETF 과거 주가
Franklin FTSE Germany ETF · FLGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Germany ETF · FLGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,597 | ₩42,677 | ₩42,517 | ₩42,637 | +0.09% | 6.5천 |
| 2026.10.08 | ₩42,156 | ₩42,370 | ₩42,109 | ₩42,350 | +0.46% | 3.6천 |
| 2026.10.07 | ₩42,490 | ₩42,637 | ₩42,490 | ₩42,490 | 0.00% | 2.5천 |
| 2026.10.06 | ₩43,199 | ₩43,293 | ₩43,199 | ₩43,205 | +0.01% | 2.3천 |
| 2026.10.05 | ₩42,798 | ₩42,918 | ₩42,762 | ₩42,918 | +0.28% | 1.2만 |
| 2026.10.02 | ₩43,011 | ₩43,112 | ₩42,892 | ₩42,985 | -0.06% | 6천 |
| 2026.10.01 | ₩42,918 | ₩42,918 | ₩42,370 | ₩42,477 | -1.03% | 7.1천 |
| 2026.09.30 | ₩43,440 | ₩43,480 | ₩43,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,015 |
| -0.98% |
| 2천 |
| 2026.09.29 | ₩43,775 | ₩43,842 | ₩43,413 | ₩43,594 | -0.41% | 2.1천 |
|---|
| 2026.09.28 | ₩43,681 | ₩43,909 | ₩43,681 | ₩43,808 | +0.29% | 6.1천 |
|---|
| 2026.09.25 | ₩43,922 | ₩43,982 | ₩43,755 | ₩43,982 | +0.14% | 2.6천 |
|---|
| 2026.09.24 | ₩43,601 | ₩43,632 | ₩43,407 | ₩43,632 | +0.07% | 6.5천 |
|---|
| 2026.09.23 | ₩43,895 | ₩43,895 | ₩43,521 | ₩43,621 | -0.62% | 2.1천 |
|---|
| 2026.09.22 | ₩44,310 | ₩44,457 | ₩44,216 | ₩44,456 | +0.33% | 4천 |
|---|
| 2026.09.21 | ₩44,404 | ₩44,404 | ₩44,243 | ₩44,364 | -0.09% | 3천 |
|---|
| 2026.09.18 | ₩43,842 | ₩43,862 | ₩43,842 | ₩43,862 | +0.05% | 800 |
|---|
| 2026.09.17 | ₩44,631 | ₩44,765 | ₩44,477 | ₩44,477 | -0.34% | 5.2천 |
|---|
| 2026.09.16 | ₩44,484 | ₩44,484 | ₩44,191 | ₩44,191 | -0.66% | 1.1천 |
|---|
| 2026.09.15 | ₩44,390 | ₩44,437 | ₩44,324 | ₩44,324 | -0.15% | 2.7천 |
|---|
| 2026.09.14 | ₩44,431 | ₩44,567 | ₩44,350 | ₩44,567 | +0.31% | 700 |
|---|
| 2026.09.11 | ₩44,725 | ₩44,725 | ₩44,671 | ₩44,671 | -0.12% | 800 |
|---|
| 2026.09.10 | ₩44,605 | ₩44,658 | ₩44,397 | ₩44,397 | -0.47% | 1.7천 |
|---|
| 2026.09.09 | ₩45,033 | ₩45,033 | ₩44,879 | ₩44,879 | -0.34% | 2.3천 |
|---|
| 2026.09.08 | ₩45,702 | ₩45,702 | ₩45,434 | ₩45,434 | -0.59% | 1.8천 |
|---|
| 2026.09.04 | ₩45,836 | ₩45,836 | ₩45,715 | ₩45,722 | -0.25% | 1.5천 |
|---|
| 2026.09.03 | ₩45,675 | ₩45,782 | ₩45,622 | ₩45,782 | +0.23% | 1.4천 |
|---|
| 2026.09.02 | ₩45,286 | ₩45,286 | ₩45,254 | ₩45,262 | -0.05% | 1천 |
|---|
| 2026.09.01 | ₩45,689 | ₩45,715 | ₩45,307 | ₩45,307 | -0.83% | 4.8천 |
|---|
| 2026.08.31 | ₩46,231 | ₩46,277 | ₩46,089 | ₩46,089 | -0.31% | 1.6천 |
|---|
| 2026.08.28 | ₩46,505 | ₩46,518 | ₩46,492 | ₩46,492 | -0.03% | 2.4천 |
|---|
| 2026.08.27 | ₩46,438 | ₩46,438 | ₩46,406 | ₩46,406 | -0.07% | 600 |
|---|
| 2026.08.26 | ₩46,318 | ₩46,318 | ₩46,117 | ₩46,210 | -0.23% | 1천 |
|---|
| 2026.08.25 | ₩46,264 | ₩46,384 | ₩46,225 | ₩46,289 | +0.05% | 1.8천 |
|---|
| 2026.08.24 | ₩46,016 | ₩46,077 | ₩46,010 | ₩46,050 | +0.07% | 4.4천 |
|---|
| 2026.08.21 | ₩45,983 | ₩46,103 | ₩45,983 | ₩46,050 | +0.15% | 2.4천 |
|---|
| 2026.08.20 | ₩45,769 | ₩45,849 | ₩45,595 | ₩45,615 | -0.34% | 2.4천 |
|---|
| 2026.08.19 | ₩45,929 | ₩45,970 | ₩45,876 | ₩45,943 | +0.03% | 9.6천 |
|---|
| 2026.08.18 | ₩45,608 | ₩45,648 | ₩45,579 | ₩45,579 | -0.06% | 900 |
|---|
| 2026.08.17 | ₩46,030 | ₩46,050 | ₩45,755 | ₩45,796 | -0.51% | 2.2천 |
|---|
| 2026.08.14 | ₩46,077 | ₩46,110 | ₩45,916 | ₩45,956 | -0.26% | 3천 |
|---|
| 2026.08.13 | ₩45,755 | ₩45,822 | ₩45,581 | ₩45,757 | +0.00% | 3.1천 |
|---|
| 2026.08.12 | ₩45,983 | ₩45,983 | ₩45,675 | ₩45,683 | -0.65% | 2.7천 |
|---|
| 2026.08.11 | ₩45,849 | ₩46,010 | ₩45,749 | ₩45,816 | -0.07% | 1.9천 |
|---|
| 2026.08.10 | ₩45,782 | ₩45,876 | ₩45,648 | ₩45,709 | -0.16% | 7.7천 |
|---|
| 2026.08.07 | ₩45,876 | ₩45,970 | ₩45,762 | ₩45,924 | +0.11% | 4.8천 |
|---|
| 2026.08.06 | ₩45,421 | ₩45,421 | ₩45,374 | ₩45,374 | -0.10% | 1.2천 |
|---|
| 2026.08.05 | ₩45,608 | ₩45,608 | ₩45,448 | ₩45,462 | -0.32% | 2.6천 |
|---|
| 2026.08.04 | ₩45,541 | ₩45,703 | ₩45,456 | ₩45,703 | +0.36% | 1.6천 |
|---|
| 2026.08.03 | ₩44,899 | ₩45,247 | ₩44,899 | ₩45,234 | +0.75% | 1.4만 |
|---|
| 2026.07.31 | ₩44,738 | ₩44,765 | ₩44,738 | ₩44,754 | +0.04% | 1.3천 |
|---|
| 2026.07.30 | ₩44,564 | ₩44,712 | ₩44,564 | ₩44,712 | +0.33% | 900 |
|---|
| 2026.07.29 | ₩43,868 | ₩43,868 | ₩43,668 | ₩43,850 | -0.04% | 1.1천 |
|---|
| 2026.07.28 | ₩43,427 | ₩43,787 | ₩43,427 | ₩43,735 | +0.71% | 5.1천 |
|---|
| 2026.07.27 | ₩43,695 | ₩43,695 | ₩43,547 | ₩43,668 | -0.06% | 4.3천 |
|---|
| 2026.07.24 | ₩42,892 | ₩43,053 | ₩42,892 | ₩42,999 | +0.25% | 1.5천 |
|---|
| 2026.07.23 | ₩42,490 | ₩42,584 | ₩42,383 | ₩42,383 | -0.25% | 3천 |
|---|
| 2026.07.22 | ₩43,280 | ₩43,280 | ₩43,132 | ₩43,132 | -0.34% | 1.2천 |
|---|
| 2026.07.21 | ₩42,838 | ₩43,146 | ₩42,774 | ₩43,146 | +0.72% | 3.2천 |
|---|
| 2026.07.20 | ₩42,892 | ₩42,892 | ₩42,636 | ₩42,636 | -0.60% | 1.1만 |
|---|
| 2026.07.17 | ₩42,850 | ₩42,905 | ₩42,805 | ₩42,905 | +0.13% | 1.1천 |
|---|
| 2026.07.16 | ₩42,845 | ₩43,039 | ₩42,811 | ₩42,938 | +0.22% | 1.7천 |
|---|
| 2026.07.15 | ₩43,213 | ₩43,233 | ₩43,213 | ₩43,233 | +0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩43,214 | ₩43,413 | ₩43,166 | ₩43,166 | -0.11% | 5.5천 |
|---|
| 2026.07.13 | ₩43,286 | ₩43,286 | ₩42,965 | ₩42,973 | -0.72% | 2.6천 |
|---|
| 2026.07.10 | ₩43,413 | ₩43,413 | ₩43,226 | ₩43,231 | -0.42% | 1.6천 |
|---|
| 2026.07.09 | ₩43,280 | ₩43,400 | ₩43,280 | ₩43,313 | +0.08% | 800 |
|---|
| 2026.07.08 | ₩43,067 | ₩43,161 | ₩42,892 | ₩43,161 | +0.22% | 2천 |
|---|
| 2026.07.07 | ₩44,297 | ₩44,297 | ₩43,847 | ₩43,847 | -1.02% | 3.3천 |
|---|
| 2026.07.06 | ₩44,364 | ₩44,497 | ₩44,243 | ₩44,444 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩44,002 | ₩44,324 | ₩43,976 | ₩44,150 | +0.33% | 6.3천 |
|---|
| 2026.07.01 | ₩42,865 | ₩43,119 | ₩42,865 | ₩42,984 | +0.28% | 3.5천 |
|---|
| 2026.06.30 | ₩42,758 | ₩43,159 | ₩42,758 | ₩43,088 | +0.77% | 3.8천 |
|---|
| 2026.06.29 | ₩42,611 | ₩42,651 | ₩42,503 | ₩42,611 | 0.00% | 4.3천 |
|---|
| 2026.06.26 | ₩42,356 | ₩42,443 | ₩42,356 | ₩42,371 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩44,257 | ₩44,350 | ₩44,056 | ₩44,129 | -0.29% | 1.5천 |
|---|
| 2026.06.24 | ₩43,494 | ₩43,668 | ₩43,413 | ₩43,594 | +0.23% | 5.9천 |
|---|
| 2026.06.23 | ₩44,163 | ₩44,277 | ₩44,162 | ₩44,162 | -0.00% | 3천 |
|---|
| 2026.06.22 | ₩44,765 | ₩44,792 | ₩43,507 | ₩44,765 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩44,738 | ₩44,845 | ₩44,738 | ₩44,827 | +0.20% | 1.3천 |
|---|
| 2026.06.17 | ₩45,086 | ₩45,126 | ₩44,560 | ₩44,560 | -1.17% | 2천 |
|---|
| 2026.06.16 | ₩45,287 | ₩45,287 | ₩44,979 | ₩44,993 | -0.65% | 5.3천 |
|---|
| 2026.06.15 | ₩45,260 | ₩45,260 | ₩45,019 | ₩45,046 | -0.47% | 5.1천 |
|---|
| 2026.06.12 | ₩44,163 | ₩44,698 | ₩44,163 | ₩44,657 | +1.12% | 4.4천 |
|---|
| 2026.06.11 | ₩43,815 | ₩44,647 | ₩43,681 | ₩44,647 | +1.90% | 4.5천 |
|---|
| 2026.06.10 | ₩43,768 | ₩43,815 | ₩43,591 | ₩43,591 | -0.40% | 1천 |
|---|
| 2026.06.09 | ₩44,886 | ₩44,886 | ₩44,396 | ₩44,396 | -1.09% | 800 |
|---|
| 2026.06.08 | ₩44,564 | ₩44,618 | ₩44,428 | ₩44,428 | -0.31% | 1천 |
|---|
| 2026.06.05 | ₩45,086 | ₩45,100 | ₩44,329 | ₩44,330 | -1.68% | 2.5천 |
|---|
| 2026.06.04 | ₩45,622 | ₩45,622 | ₩45,408 | ₩45,437 | -0.40% | 2.3천 |
|---|
| 2026.06.03 | ₩45,314 | ₩45,327 | ₩45,073 | ₩45,073 | -0.53% | 3.6천 |
|---|
| 2026.06.02 | ₩45,929 | ₩45,949 | ₩45,903 | ₩45,949 | +0.04% | 2.1천 |
|---|
| 2026.06.01 | ₩45,595 | ₩45,889 | ₩45,595 | ₩45,889 | +0.65% | 2천 |
|---|
| 2026.05.29 | ₩45,829 | ₩45,970 | ₩45,829 | ₩45,876 | +0.10% | 1.4천 |
|---|
| 2026.05.28 | ₩45,949 | ₩46,050 | ₩45,836 | ₩45,905 | -0.10% | 7.4만 |
|---|
| 2026.05.27 | ₩46,077 | ₩46,090 | ₩45,936 | ₩46,057 | -0.04% | 2.2천 |
|---|
| 2026.05.26 | ₩46,090 | ₩46,090 | ₩45,970 | ₩46,003 | -0.19% | 4.8천 |
|---|
| 2026.05.22 | ₩45,341 | ₩45,341 | ₩45,200 | ₩45,200 | -0.31% | 5.5천 |
|---|
| 2026.05.21 | ₩44,779 | ₩45,342 | ₩44,779 | ₩45,342 | +1.26% | 5.7천 |
|---|
| 2026.05.20 | ₩44,591 | ₩45,287 | ₩44,591 | ₩45,267 | +1.52% | 1.2만 |
|---|
| 2026.05.19 | ₩44,591 | ₩44,591 | ₩44,317 | ₩44,317 | -0.62% | 1천 |
|---|
| 2026.05.18 | ₩44,431 | ₩44,571 | ₩44,364 | ₩44,571 | +0.32% | 2.7천 |
|---|
| 2026.05.15 | ₩43,708 | ₩43,708 | ₩43,569 | ₩43,569 | -0.32% | 2.9천 |
|---|
| 2026.05.14 | ₩44,678 | ₩44,678 | ₩44,431 | ₩44,431 | -0.55% | 7.4천 |
|---|
| 2026.05.13 | ₩44,270 | ₩44,389 | ₩44,243 | ₩44,389 | +0.27% | 1.7천 |
|---|
| 2026.05.12 | ₩44,257 | ₩44,259 | ₩44,029 | ₩44,259 | +0.01% | 4.2천 |
|---|
| 2026.05.11 | ₩44,792 | ₩45,046 | ₩44,631 | ₩44,669 | -0.27% | 9.3천 |
|---|
| 2026.05.08 | ₩44,725 | ₩45,006 | ₩44,725 | ₩45,006 | +0.63% | 9.5천 |
|---|
| 2026.05.07 | ₩45,567 | ₩45,567 | ₩44,811 | ₩44,811 | -1.66% | 3.1천 |
|---|
| 2026.05.06 | ₩45,581 | ₩45,769 | ₩45,515 | ₩45,769 | +0.41% | 3천 |
|---|
| 2026.05.05 | ₩44,350 | ₩44,805 | ₩44,350 | ₩44,710 | +0.81% | 2천 |
|---|
| 2026.05.04 | ₩44,324 | ₩44,324 | ₩43,668 | ₩43,741 | -1.31% | 1.2만 |
|---|
| 2026.05.01 | ₩44,738 | ₩44,979 | ₩44,584 | ₩44,584 | -0.34% | 2.5천 |
|---|
| 2026.04.30 | ₩44,410 | ₩44,692 | ₩44,337 | ₩44,654 | +0.55% | 5천 |
|---|
| 2026.04.29 | ₩43,909 | ₩43,909 | ₩43,563 | ₩43,563 | -0.79% | 2.3천 |
|---|
| 2026.04.28 | ₩44,096 | ₩44,196 | ₩44,036 | ₩44,116 | +0.05% | 3.8천 |
|---|
| 2026.04.27 | ₩44,471 | ₩44,504 | ₩44,377 | ₩44,455 | -0.04% | 7.4천 |
|---|
| 2026.04.24 | ₩44,390 | ₩44,670 | ₩44,337 | ₩44,667 | +0.62% | 5.7천 |
|---|
| 2026.04.23 | ₩44,392 | ₩44,497 | ₩44,163 | ₩44,211 | -0.41% | 6천 |
|---|
| 2026.04.22 | ₩44,792 | ₩44,792 | ₩44,584 | ₩44,619 | -0.39% | 1.9천 |
|---|
| 2026.04.21 | ₩45,220 | ₩45,234 | ₩44,366 | ₩44,366 | -1.89% | 2.7천 |
|---|
| 2026.04.20 | ₩45,140 | ₩45,341 | ₩45,100 | ₩45,315 | +0.39% | 4.3천 |
|---|
| 2026.04.17 | ₩45,769 | ₩45,996 | ₩45,515 | ₩45,515 | -0.56% | 8.1천 |
|---|
| 2026.04.16 | ₩44,845 | ₩44,845 | ₩44,578 | ₩44,651 | -0.43% | 3.6천 |
|---|
| 2026.04.15 | ₩44,645 | ₩44,712 | ₩44,631 | ₩44,671 | +0.06% | 5.4천 |
|---|
| 2026.04.14 | ₩44,578 | ₩44,645 | ₩44,514 | ₩44,542 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩43,427 | ₩44,243 | ₩43,387 | ₩44,243 | +1.88% | 7.2천 |
|---|
| 2026.04.10 | ₩44,257 | ₩44,350 | ₩43,842 | ₩43,926 | -0.75% | 2.8천 |
|---|
| 2026.04.09 | ₩43,695 | ₩44,109 | ₩43,534 | ₩43,976 | +0.64% | 5천 |
|---|
| 2026.04.08 | ₩44,324 | ₩44,350 | ₩43,922 | ₩44,076 | -0.56% | 6.3만 |
|---|
| 2026.04.07 | ₩42,022 | ₩42,410 | ₩41,676 | ₩42,410 | +0.92% | 6.6천 |
|---|
| 2026.04.06 | ₩42,129 | ₩42,597 | ₩42,129 | ₩42,520 | +0.93% | 7.6천 |
|---|
| 2026.04.02 | ₩41,339 | ₩42,249 | ₩41,339 | ₩42,186 | +2.05% | 3.9천 |
|---|
| 2026.04.01 | ₩42,329 | ₩42,704 | ₩42,296 | ₩42,506 | +0.42% | 1.5만 |
|---|
| 2026.03.31 | ₩41,154 | ₩41,861 | ₩41,005 | ₩41,861 | +1.72% | 1.2만 |
|---|
| 2026.03.30 | ₩40,456 | ₩40,764 | ₩40,402 | ₩40,484 | +0.07% | 6.5천 |
|---|
| 2026.03.27 | ₩40,483 | ₩40,576 | ₩40,096 | ₩40,282 | -0.50% | 7.4천 |
|---|
| 2026.03.26 | ₩40,964 | ₩41,406 | ₩40,813 | ₩40,813 | -0.37% | 7.1천 |
|---|
| 2026.03.25 | ₩41,808 | ₩41,861 | ₩41,567 | ₩41,622 | -0.44% | 4.5천 |
|---|
| 2026.03.24 | ₩40,737 | ₩41,272 | ₩40,730 | ₩41,152 | +1.02% | 5.5천 |
|---|
| 2026.03.23 | ₩41,353 | ₩41,982 | ₩41,219 | ₩41,429 | +0.18% | 1.4만 |
|---|
| 2026.03.20 | ₩41,460 | ₩41,460 | ₩40,188 | ₩40,372 | -2.62% | 7.3천 |
|---|
| 2026.03.19 | ₩41,272 | ₩42,142 | ₩41,179 | ₩42,022 | +1.82% | 7.7천 |
|---|
| 2026.03.18 | ₩42,718 | ₩42,718 | ₩41,953 | ₩41,953 | -1.79% | 1.2천 |
|---|
| 2026.03.17 | ₩43,025 | ₩43,146 | ₩42,932 | ₩42,985 | -0.09% | 5.2천 |
|---|
| 2026.03.16 | ₩42,584 | ₩42,811 | ₩42,584 | ₩42,754 | +0.40% | 3.6천 |
|---|
| 2026.03.13 | ₩42,731 | ₩42,798 | ₩41,968 | ₩41,968 | -1.79% | 6천 |
|---|
| 2026.03.12 | ₩42,611 | ₩42,718 | ₩42,324 | ₩42,611 | 0.00% | 4.4천 |
|---|
| 2026.03.11 | ₩43,039 | ₩43,159 | ₩42,893 | ₩42,972 | -0.16% | 3.9천 |
|---|
| 2026.03.10 | ₩43,775 | ₩43,942 | ₩43,266 | ₩43,266 | -1.16% | 6.2천 |
|---|
| 2026.03.09 | ₩42,343 | ₩43,320 | ₩42,209 | ₩43,320 | +2.31% | 1.1만 |
|---|
| 2026.03.06 | ₩42,637 | ₩43,166 | ₩42,637 | ₩43,127 | +1.15% | 5.6천 |
|---|
| 2026.03.05 | ₩43,815 | ₩43,815 | ₩43,173 | ₩43,480 | -0.76% | 6천 |
|---|
| 2026.03.04 | ₩44,136 | ₩44,524 | ₩44,136 | ₩44,506 | +0.84% | 3.5천 |
|---|
| 2026.03.03 | ₩43,413 | ₩44,109 | ₩43,092 | ₩43,918 | +1.16% | 1.1만 |
|---|
| 2026.03.02 | ₩45,488 | ₩45,662 | ₩45,354 | ₩45,354 | -0.29% | 8.4천 |
|---|
| 2026.02.27 | ₩46,960 | ₩47,079 | ₩46,873 | ₩46,920 | -0.09% | 5천 |
|---|
| 2026.02.26 | ₩47,013 | ₩47,080 | ₩46,873 | ₩47,080 | +0.14% | 5.1천 |
|---|
| 2026.02.25 | ₩46,732 | ₩46,831 | ₩46,706 | ₩46,773 | +0.09% | 4천 |
|---|
| 2026.02.24 | ₩46,184 | ₩46,605 | ₩46,184 | ₩46,558 | +0.81% | 6.2천 |
|---|
| 2026.02.23 | ₩46,759 | ₩46,759 | ₩46,406 | ₩46,415 | -0.74% | 7.1천 |
|---|
| 2026.02.20 | ₩46,739 | ₩46,906 | ₩46,719 | ₩46,769 | +0.06% | 3.2천 |
|---|
| 2026.02.19 | ₩46,237 | ₩46,451 | ₩46,237 | ₩46,383 | +0.32% | 2.9천 |
|---|
| 2026.02.18 | ₩46,612 | ₩46,853 | ₩46,585 | ₩46,619 | +0.01% | 4.7천 |
|---|
| 2026.02.17 | ₩46,099 | ₩46,562 | ₩46,050 | ₩46,562 | +1.00% | 3.3천 |
|---|
| 2026.02.13 | ₩46,344 | ₩46,532 | ₩46,210 | ₩46,435 | +0.20% | 3.5천 |
|---|
| 2026.02.12 | ₩46,839 | ₩46,839 | ₩46,304 | ₩46,331 | -1.09% | 1.8만 |
|---|
| 2026.02.11 | ₩46,534 | ₩46,639 | ₩46,430 | ₩46,545 | +0.02% | 2.3천 |
|---|
| 2026.02.10 | ₩46,826 | ₩46,826 | ₩46,706 | ₩46,786 | -0.09% | 3.1천 |
|---|
| 2026.02.09 | ₩46,545 | ₩46,920 | ₩46,545 | ₩46,920 | +0.81% | 3.6천 |
|---|
| 2026.02.06 | ₩45,796 | ₩46,050 | ₩45,796 | ₩46,050 | +0.56% | 1.6천 |
|---|
| 2026.02.05 | ₩45,300 | ₩45,474 | ₩45,167 | ₩45,358 | +0.13% | 2.3천 |
|---|
| 2026.02.04 | ₩45,863 | ₩45,889 | ₩45,555 | ₩45,759 | -0.22% | 3.9천 |
|---|
| 2026.02.03 | ₩45,849 | ₩45,986 | ₩45,735 | ₩45,932 | +0.18% | 2.9천 |
|---|
| 2026.02.02 | ₩45,916 | ₩45,983 | ₩45,782 | ₩45,956 | +0.09% | 3.7천 |
|---|
| 2026.01.30 | ₩45,903 | ₩45,903 | ₩45,501 | ₩45,501 | -0.87% | 5.6천 |
|---|
| 2026.01.29 | ₩46,438 | ₩46,438 | ₩45,474 | ₩45,903 | -1.15% | 1.2만 |
|---|
| 2026.01.28 | ₩46,411 | ₩46,585 | ₩46,364 | ₩46,585 | +0.37% | 5천 |
|---|
| 2026.01.27 | ₩46,605 | ₩46,960 | ₩46,565 | ₩46,853 | +0.53% | 3.9천 |
|---|
| 2026.01.26 | ₩45,916 | ₩46,410 | ₩45,916 | ₩46,344 | +0.93% | 9.9천 |
|---|
| 2026.01.23 | ₩45,541 | ₩45,916 | ₩45,448 | ₩45,916 | +0.82% | 6.5천 |
|---|
| 2026.01.22 | ₩45,581 | ₩45,608 | ₩45,421 | ₩45,588 | +0.01% | 3.6천 |
|---|
| 2026.01.21 | ₩44,966 | ₩45,314 | ₩44,645 | ₩45,287 | +0.71% | 5천 |
|---|
| 2026.01.20 | ₩45,113 | ₩45,220 | ₩44,932 | ₩44,979 | -0.30% | 8.1천 |
|---|
| 2026.01.16 | ₩45,702 | ₩45,836 | ₩45,648 | ₩45,836 | +0.29% | 1.6만 |
|---|
| 2026.01.15 | ₩45,983 | ₩45,983 | ₩45,689 | ₩45,689 | -0.64% | 1.5만 |
|---|
| 2026.01.14 | ₩45,996 | ₩45,996 | ₩45,730 | ₩45,863 | -0.29% | 3.9천 |
|---|
| 2026.01.13 | ₩46,291 | ₩46,291 | ₩45,996 | ₩45,996 | -0.64% | 38.3만 |
|---|
| 2026.01.12 | ₩46,170 | ₩46,371 | ₩46,170 | ₩46,264 | +0.20% | 1.8만 |
|---|
| 2026.01.09 | ₩45,929 | ₩45,956 | ₩45,662 | ₩45,876 | -0.12% | 9.7천 |
|---|
| 2026.01.08 | ₩45,515 | ₩45,836 | ₩45,515 | ₩45,822 | +0.68% | 7.6천 |
|---|
| 2026.01.07 | ₩45,849 | ₩45,849 | ₩45,715 | ₩45,715 | -0.29% | 9.5천 |
|---|
| 2026.01.06 | ₩45,501 | ₩45,581 | ₩45,444 | ₩45,541 | +0.09% | 4.9천 |
|---|
| 2026.01.05 | ₩45,100 | ₩45,535 | ₩45,001 | ₩45,535 | +0.96% | 2.1만 |
|---|
| 2026.01.02 | ₩44,946 | ₩45,060 | ₩44,742 | ₩44,946 | 0.00% | 1.8만 |
|---|
| 2025.12.31 | ₩44,939 | ₩44,966 | ₩44,805 | ₩44,876 | -0.14% | 3.2만 |
|---|
| 2025.12.30 | ₩45,086 | ₩45,327 | ₩45,086 | ₩45,225 | +0.31% | 6.9천 |
|---|
| 2025.12.29 | ₩44,899 | ₩44,930 | ₩44,785 | ₩44,930 | +0.07% | 4.7천 |
|---|
| 2025.12.26 | ₩45,033 | ₩45,100 | ₩44,912 | ₩45,050 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩44,872 | ₩44,979 | ₩44,872 | ₩44,958 | +0.19% | 3.9천 |
|---|
| 2025.12.23 | ₩44,845 | ₩44,878 | ₩44,725 | ₩44,853 | +0.02% | 5.9천 |
|---|
| 2025.12.22 | ₩44,671 | ₩44,752 | ₩44,564 | ₩44,752 | +0.18% | 1.8만 |
|---|
| 2025.12.19 | ₩44,524 | ₩44,629 | ₩44,511 | ₩44,511 | -0.03% | 2만 |
|---|
| 2025.12.18 | ₩44,444 | ₩44,618 | ₩44,353 | ₩44,484 | +0.09% | 17만 |
|---|
| 2025.12.17 | ₩44,310 | ₩44,410 | ₩44,123 | ₩44,123 | -0.42% | 4.7천 |
|---|
| 2025.12.16 | ₩44,645 | ₩44,671 | ₩44,350 | ₩44,350 | -0.66% | 6만 |
|---|
| 2025.12.15 | ₩44,805 | ₩44,805 | ₩44,524 | ₩44,578 | -0.51% | 6.5만 |
|---|
| 2025.12.12 | ₩44,912 | ₩44,912 | ₩44,564 | ₩44,659 | -0.56% | 5.6천 |
|---|
| 2025.12.11 | ₩44,712 | ₩44,965 | ₩44,712 | ₩44,926 | +0.48% | 1.1만 |
|---|
| 2025.12.10 | ₩43,976 | ₩44,435 | ₩43,962 | ₩44,435 | +1.04% | 4.7천 |
|---|
| 2025.12.09 | ₩43,909 | ₩44,109 | ₩43,909 | ₩44,056 | +0.34% | 5.8천 |
|---|
| 2025.12.08 | ₩43,914 | ₩43,914 | ₩43,735 | ₩43,806 | -0.25% | 4천 |
|---|
| 2025.12.05 | ₩44,026 | ₩44,069 | ₩43,855 | ₩43,875 | -0.34% | 5.3천 |
|---|
| 2025.12.04 | ₩43,628 | ₩43,721 | ₩43,587 | ₩43,614 | -0.03% | 5.9천 |
|---|
| 2025.12.03 | ₩43,300 | ₩43,454 | ₩43,186 | ₩43,423 | +0.28% | 6천 |
|---|
| 2025.12.02 | ₩43,225 | ₩43,333 | ₩43,159 | ₩43,300 | +0.17% | 6.5천 |
|---|
| 2025.12.01 | ₩43,039 | ₩43,106 | ₩42,905 | ₩42,925 | -0.26% | 4.6천 |
|---|
| 2025.11.28 | ₩43,106 | ₩43,306 | ₩43,106 | ₩43,306 | +0.47% | 2.5천 |
|---|
| 2025.11.26 | ₩42,570 | ₩42,999 | ₩42,570 | ₩42,953 | +0.90% | 5.6천 |
|---|
| 2025.11.25 | ₩41,995 | ₩42,627 | ₩41,995 | ₩42,564 | +1.35% | 7.7천 |
|---|
| 2025.11.24 | ₩41,888 | ₩41,968 | ₩41,727 | ₩41,848 | -0.10% | 1.9만 |
|---|
| 2025.11.21 | ₩41,660 | ₩41,834 | ₩41,472 | ₩41,741 | +0.19% | 5만 |
|---|
| 2025.11.20 | ₩42,141 | ₩42,182 | ₩41,145 | ₩41,149 | -2.35% | 8천 |
|---|
| 2025.11.19 | ₩41,941 | ₩42,075 | ₩41,674 | ₩41,822 | -0.28% | 4.5만 |
|---|
| 2025.11.18 | ₩41,794 | ₩41,948 | ₩41,741 | ₩41,824 | +0.07% | 3.7만 |
|---|
| 2025.11.17 | ₩42,651 | ₩42,758 | ₩42,156 | ₩42,296 | -0.83% | 9.8천 |
|---|
| 2025.11.14 | ₩42,918 | ₩43,280 | ₩42,918 | ₩43,214 | +0.69% | 5.9천 |
|---|
| 2025.11.13 | ₩43,855 | ₩43,855 | ₩43,440 | ₩43,561 | -0.67% | 4.5천 |
|---|
| 2025.11.12 | ₩43,802 | ₩44,096 | ₩43,802 | ₩44,063 | +0.60% | 5.3천 |
|---|
| 2025.11.11 | ₩43,413 | ₩43,654 | ₩43,413 | ₩43,641 | +0.52% | 4.7천 |
|---|
| 2025.11.10 | ₩43,132 | ₩43,347 | ₩43,079 | ₩43,309 | +0.41% | 5천 |
|---|
| 2025.11.07 | ₩42,383 | ₩42,739 | ₩42,182 | ₩42,739 | +0.84% | 7.9천 |
|---|
| 2025.11.06 | ₩42,958 | ₩43,045 | ₩42,570 | ₩42,711 | -0.58% | 5.3천 |
|---|
| 2025.11.05 | ₩42,637 | ₩43,106 | ₩42,637 | ₩42,999 | +0.85% | 1.8만 |
|---|
| 2025.11.04 | ₩42,557 | ₩42,764 | ₩42,530 | ₩42,624 | +0.16% | 8.5천 |
|---|
| 2025.11.03 | ₩43,280 | ₩43,320 | ₩43,226 | ₩43,273 | -0.02% | 8.9천 |
|---|
| 2025.10.31 | ₩42,979 | ₩43,052 | ₩42,865 | ₩42,997 | +0.04% | 7.2천 |
|---|
| 2025.10.30 | ₩43,347 | ₩43,494 | ₩43,306 | ₩43,310 | -0.08% | 7.2천 |
|---|
| 2025.10.29 | ₩43,989 | ₩43,989 | ₩43,387 | ₩43,553 | -0.99% | 4.9천 |
|---|
| 2025.10.28 | ₩44,109 | ₩44,242 | ₩44,075 | ₩44,075 | -0.08% | 1.9천 |
|---|
| 2025.10.27 | ₩43,922 | ₩44,136 | ₩43,922 | ₩44,129 | +0.47% | 3.9천 |
|---|
| 2025.10.24 | ₩44,042 | ₩44,042 | ₩43,842 | ₩43,922 | -0.27% | 9.8천 |
|---|
| 2025.10.23 | ₩43,882 | ₩43,902 | ₩43,882 | ₩43,902 | +0.05% | 1천 |
|---|
| 2025.10.22 | ₩43,909 | ₩43,949 | ₩43,701 | ₩43,775 | -0.30% | 2.3천 |
|---|
| 2025.10.21 | ₩44,029 | ₩44,243 | ₩43,969 | ₩44,096 | +0.15% | 4.2천 |
|---|
| 2025.10.20 | ₩44,089 | ₩44,297 | ₩44,079 | ₩44,283 | +0.44% | 4.1천 |
|---|
| 2025.10.17 | ₩43,601 | ₩43,748 | ₩43,507 | ₩43,748 | +0.34% | 4.3천 |
|---|
| 2025.10.16 | ₩43,929 | ₩44,136 | ₩43,925 | ₩43,978 | +0.11% | 6.3천 |
|---|
| 2025.10.15 | ₩43,909 | ₩44,026 | ₩43,828 | ₩43,862 | -0.11% | 2.6천 |
|---|
| 2025.10.14 | ₩43,748 | ₩44,190 | ₩43,695 | ₩44,055 | +0.70% | 4.8천 |
|---|
| 2025.10.13 | ₩43,922 | ₩44,269 | ₩43,898 | ₩44,200 | +0.63% | 7.4천 |
|---|
| 2025.10.10 | ₩44,591 | ₩44,966 | ₩43,922 | ₩43,962 | -1.41% | 9.9천 |
|---|