시장 데이터를 불러오는 중
전체 종목
Franklin FTSE South Korea ETF 과거 주가
Franklin FTSE South Korea ETF · FLKR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE South Korea ETF · FLKR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,458 | ₩78,579 | ₩77,842 | ₩78,204 | -0.32% | 26.8만 |
| 2026.10.08 | ₩79,155 | ₩79,188 | ₩76,709 | ₩77,708 | -1.83% | 68만 |
| 2026.10.07 | ₩80,401 | ₩81,359 | ₩79,664 | ₩80,897 | +0.62% | 71만 |
| 2026.10.06 | ₩83,858 | ₩83,885 | ₩82,090 | ₩82,090 | -2.11% | 34.7만 |
| 2026.10.05 | ₩84,140 | ₩84,555 | ₩83,749 | ₩83,992 | -0.18% | 16.4만 |
| 2026.10.02 | ₩83,992 | ₩84,636 | ₩83,416 | ₩84,488 | +0.59% | 83.2만 |
| 2026.10.01 | ₩80,857 | ₩81,929 | ₩79,966 | ₩81,781 | +1.14% | 84.6만 |
| 2026.09.30 | ₩81,353 | ₩81,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,575 |
| -0.96% |
| 83.1만 |
| 2026.09.29 | ₩82,036 | ₩82,277 | ₩81,232 | ₩82,277 | +0.29% | 77.2만 |
|---|
| 2026.09.28 | ₩81,420 | ₩81,527 | ₩79,597 | ₩80,817 | -0.74% | 50.6만 |
|---|
| 2026.09.25 | ₩81,795 | ₩82,384 | ₩81,004 | ₩82,210 | +0.51% | 46.6만 |
|---|
| 2026.09.24 | ₩81,326 | ₩81,481 | ₩79,852 | ₩80,187 | -1.40% | 101.3만 |
|---|
| 2026.09.23 | ₩82,572 | ₩82,746 | ₩81,178 | ₩81,527 | -1.27% | 418.7만 |
|---|
| 2026.09.22 | ₩82,371 | ₩84,684 | ₩82,364 | ₩84,515 | +2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩82,049 | ₩83,202 | ₩81,634 | ₩83,108 | +1.29% | 61.2만 |
|---|
| 2026.09.18 | ₩79,142 | ₩79,611 | ₩78,230 | ₩79,611 | +0.59% | 58.7만 |
|---|
| 2026.09.17 | ₩80,039 | ₩80,736 | ₩79,954 | ₩80,348 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩79,222 | ₩79,517 | ₩76,776 | ₩77,319 | -2.40% | 59.6만 |
|---|
| 2026.09.15 | ₩78,981 | ₩78,981 | ₩77,520 | ₩77,949 | -1.31% | 33만 |
|---|
| 2026.09.14 | ₩78,927 | ₩79,262 | ₩77,668 | ₩78,043 | -1.12% | 76.7만 |
|---|
| 2026.09.11 | ₩83,564 | ₩83,778 | ₩82,894 | ₩83,242 | -0.38% | 143.2만 |
|---|
| 2026.09.10 | ₩81,808 | ₩82,264 | ₩80,616 | ₩80,696 | -1.36% | 178.8만 |
|---|
| 2026.09.09 | ₩83,724 | ₩85,158 | ₩83,269 | ₩83,979 | +0.30% | 120.8만 |
|---|
| 2026.09.08 | ₩84,019 | ₩84,327 | ₩83,229 | ₩83,376 | -0.77% | 104.5만 |
|---|
| 2026.09.04 | ₩80,254 | ₩83,276 | ₩80,147 | ₩83,229 | +3.71% | 64.7만 |
|---|
| 2026.09.03 | ₩78,914 | ₩80,093 | ₩78,096 | ₩80,093 | +1.49% | 14.8만 |
|---|
| 2026.09.02 | ₩78,190 | ₩79,168 | ₩78,003 | ₩79,034 | +1.08% | 33.3만 |
|---|
| 2026.09.01 | ₩78,753 | ₩79,436 | ₩77,319 | ₩77,815 | -1.19% | 43.5만 |
|---|
| 2026.08.31 | ₩80,066 | ₩80,562 | ₩79,195 | ₩79,892 | -0.22% | 79.7만 |
|---|
| 2026.08.28 | ₩80,535 | ₩81,152 | ₩79,530 | ₩79,731 | -1.00% | 65.5만 |
|---|
| 2026.08.27 | ₩80,709 | ₩80,790 | ₩79,284 | ₩80,508 | -0.25% | 78.5만 |
|---|
| 2026.08.26 | ₩79,369 | ₩79,972 | ₩78,981 | ₩79,316 | -0.07% | 43.4만 |
|---|
| 2026.08.25 | ₩78,941 | ₩79,718 | ₩78,291 | ₩79,637 | +0.88% | 15.4만 |
|---|
| 2026.08.24 | ₩77,909 | ₩77,909 | ₩75,617 | ₩76,797 | -1.43% | 20.9만 |
|---|
| 2026.08.21 | ₩79,182 | ₩79,369 | ₩78,284 | ₩78,391 | -1.00% | 27.5만 |
|---|
| 2026.08.20 | ₩77,882 | ₩79,135 | ₩77,520 | ₩78,525 | +0.83% | 101.9만 |
|---|
| 2026.08.19 | ₩78,673 | ₩78,673 | ₩76,475 | ₩77,105 | -1.99% | 63.3만 |
|---|
| 2026.08.18 | ₩77,614 | ₩78,244 | ₩75,262 | ₩75,443 | -2.80% | 140.6만 |
|---|
| 2026.08.17 | ₩81,111 | ₩83,825 | ₩81,069 | ₩81,594 | +0.59% | 34.9만 |
|---|
| 2026.08.14 | ₩80,482 | ₩81,111 | ₩79,049 | ₩79,463 | -1.27% | 32.9만 |
|---|
| 2026.08.13 | ₩77,627 | ₩80,033 | ₩77,386 | ₩78,927 | +1.67% | 39.8만 |
|---|
| 2026.08.12 | ₩77,507 | ₩77,869 | ₩76,964 | ₩77,748 | +0.31% | 25.1만 |
|---|
| 2026.08.11 | ₩74,170 | ₩74,919 | ₩73,714 | ₩74,264 | +0.13% | 43만 |
|---|
| 2026.08.10 | ₩72,750 | ₩73,473 | ₩72,187 | ₩72,629 | -0.17% | 14.7만 |
|---|
| 2026.08.07 | ₩74,746 | ₩74,867 | ₩71,892 | ₩73,755 | -1.33% | 32.9만 |
|---|
| 2026.08.06 | ₩71,879 | ₩74,478 | ₩70,967 | ₩72,857 | +1.36% | 26.8만 |
|---|
| 2026.08.05 | ₩74,787 | ₩75,912 | ₩74,545 | ₩74,787 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩73,446 | ₩76,033 | ₩73,339 | ₩75,349 | +2.59% | 99.9만 |
|---|
| 2026.08.03 | ₩68,730 | ₩71,075 | ₩67,215 | ₩70,659 | +2.81% | 345.8만 |
|---|
| 2026.07.31 | ₩72,066 | ₩72,656 | ₩68,582 | ₩68,998 | -4.26% | 200.9만 |
|---|
| 2026.07.30 | ₩66,988 | ₩70,713 | ₩66,733 | ₩70,606 | +5.40% | 122.4만 |
|---|
| 2026.07.29 | ₩65,433 | ₩67,711 | ₩62,941 | ₩63,450 | -3.03% | 118.8만 |
|---|
| 2026.07.28 | ₩67,001 | ₩68,220 | ₩65,433 | ₩66,773 | -0.34% | 67.2만 |
|---|
| 2026.07.27 | ₩73,272 | ₩73,335 | ₩69,024 | ₩70,753 | -3.44% | 34만 |
|---|
| 2026.07.24 | ₩73,969 | ₩74,184 | ₩71,691 | ₩71,785 | -2.95% | 87.3만 |
|---|
| 2026.07.23 | ₩75,135 | ₩76,877 | ₩74,331 | ₩76,274 | +1.52% | 25.9만 |
|---|
| 2026.07.22 | ₩73,969 | ₩75,658 | ₩73,929 | ₩74,854 | +1.20% | 47.9만 |
|---|
| 2026.07.21 | ₩74,438 | ₩76,381 | ₩74,051 | ₩75,885 | +1.94% | 86.9만 |
|---|
| 2026.07.20 | ₩72,374 | ₩73,460 | ₩71,490 | ₩71,490 | -1.22% | 59.1만 |
|---|
| 2026.07.17 | ₩69,024 | ₩73,850 | ₩67,832 | ₩71,142 | +3.07% | 217.9만 |
|---|
| 2026.07.16 | ₩73,165 | ₩73,621 | ₩70,941 | ₩71,517 | -2.25% | 84.3만 |
|---|
| 2026.07.15 | ₩76,837 | ₩76,890 | ₩72,649 | ₩75,282 | -2.02% | 158.8만 |
|---|
| 2026.07.14 | ₩76,019 | ₩77,721 | ₩75,309 | ₩77,426 | +1.85% | 94만 |
|---|
| 2026.07.13 | ₩74,961 | ₩75,859 | ₩73,641 | ₩73,983 | -1.30% | 77.4만 |
|---|
| 2026.07.10 | ₩79,570 | ₩80,967 | ₩78,713 | ₩80,455 | +1.11% | 43.9만 |
|---|
| 2026.07.09 | ₩80,307 | ₩81,031 | ₩79,570 | ₩80,562 | +0.32% | 47.9만 |
|---|
| 2026.07.08 | ₩76,703 | ₩80,227 | ₩76,649 | ₩80,026 | +4.33% | 35.2만 |
|---|
| 2026.07.07 | ₩79,919 | ₩80,910 | ₩78,056 | ₩79,651 | -0.34% | 65.9만 |
|---|
| 2026.07.06 | ₩83,363 | ₩84,488 | ₩82,981 | ₩83,590 | +0.27% | 83.3만 |
|---|
| 2026.07.02 | ₩81,219 | ₩82,907 | ₩76,877 | ₩79,168 | -2.52% | 93.7만 |
|---|
| 2026.07.01 | ₩83,282 | ₩84,386 | ₩81,741 | ₩81,889 | -1.67% | 79.8만 |
|---|
| 2026.06.30 | ₩86,619 | ₩88,642 | ₩86,378 | ₩88,549 | +2.23% | 64만 |
|---|
| 2026.06.29 | ₩85,627 | ₩86,337 | ₩82,585 | ₩86,217 | +0.69% | 79.8만 |
|---|
| 2026.06.26 | ₩84,997 | ₩88,093 | ₩84,817 | ₩86,324 | +1.56% | 85만 |
|---|
| 2026.06.25 | ₩91,577 | ₩92,086 | ₩87,361 | ₩89,875 | -1.86% | 117.2만 |
|---|
| 2026.06.24 | ₩87,209 | ₩87,517 | ₩84,153 | ₩86,391 | -0.94% | 78.9만 |
|---|
| 2026.06.23 | ₩85,453 | ₩88,278 | ₩84,461 | ₩84,703 | -0.88% | 152.4만 |
|---|
| 2026.06.22 | ₩96,160 | ₩97,138 | ₩95,691 | ₩96,816 | +0.68% | 76만 |
|---|
| 2026.06.18 | ₩94,016 | ₩96,883 | ₩94,016 | ₩96,066 | +2.18% | 104.1만 |
|---|
| 2026.06.17 | ₩91,617 | ₩92,729 | ₩89,111 | ₩89,446 | -2.37% | 136.7만 |
|---|
| 2026.06.16 | ₩90,974 | ₩92,327 | ₩88,482 | ₩88,870 | -2.31% | 194.3만 |
|---|
| 2026.06.15 | ₩89,781 | ₩91,282 | ₩89,111 | ₩91,162 | +1.54% | 49.4만 |
|---|
| 2026.06.12 | ₩83,899 | ₩86,136 | ₩82,941 | ₩85,078 | +1.41% | 49.4만 |
|---|
| 2026.06.11 | ₩79,905 | ₩85,828 | ₩79,503 | ₩85,667 | +7.21% | 116.9만 |
|---|
| 2026.06.10 | ₩78,740 | ₩81,473 | ₩76,515 | ₩76,890 | -2.35% | 135.9만 |
|---|
| 2026.06.09 | ₩83,778 | ₩83,824 | ₩75,631 | ₩79,544 | -5.05% | 98만 |
|---|
| 2026.06.08 | ₩80,535 | ₩81,353 | ₩79,008 | ₩80,066 | -0.58% | 122.6만 |
|---|
| 2026.06.05 | ₩81,272 | ₩82,009 | ₩75,336 | ₩75,336 | -7.30% | 109.1만 |
|---|
| 2026.06.04 | ₩86,311 | ₩88,951 | ₩84,823 | ₩88,026 | +1.99% | 40.1만 |
|---|
| 2026.06.03 | ₩92,488 | ₩92,837 | ₩90,331 | ₩92,086 | -0.43% | 48.5만 |
|---|
| 2026.06.02 | ₩91,121 | ₩93,051 | ₩90,599 | ₩92,823 | +1.87% | 68.8만 |
|---|
| 2026.06.01 | ₩91,416 | ₩94,217 | ₩90,423 | ₩93,748 | +2.55% | 59.8만 |
|---|
| 2026.05.29 | ₩89,085 | ₩89,915 | ₩88,388 | ₩88,803 | -0.32% | 61.2만 |
|---|
| 2026.05.28 | ₩85,587 | ₩89,566 | ₩85,038 | ₩89,366 | +4.42% | 137.9만 |
|---|
| 2026.05.27 | ₩87,329 | ₩87,537 | ₩84,220 | ₩85,882 | -1.66% | 90.1만 |
|---|
| 2026.05.26 | ₩84,193 | ₩87,061 | ₩84,173 | ₩86,646 | +2.91% | 167.4만 |
|---|
| 2026.05.22 | ₩80,575 | ₩80,642 | ₩78,766 | ₩78,766 | -2.25% | 62.8만 |
|---|
| 2026.05.21 | ₩79,128 | ₩81,031 | ₩78,659 | ₩80,669 | +1.95% | 40.8만 |
|---|
| 2026.05.20 | ₩75,081 | ₩77,721 | ₩75,041 | ₩77,681 | +3.46% | 34.5만 |
|---|
| 2026.05.19 | ₩72,857 | ₩77,170 | ₩72,374 | ₩75,416 | +3.51% | 62.2만 |
|---|
| 2026.05.18 | ₩79,155 | ₩79,302 | ₩75,189 | ₩76,475 | -3.39% | 42.8만 |
|---|
| 2026.05.15 | ₩77,721 | ₩78,780 | ₩76,770 | ₩77,802 | +0.10% | 41.2만 |
|---|
| 2026.05.14 | ₩82,049 | ₩82,875 | ₩81,527 | ₩82,532 | +0.59% | 41.8만 |
|---|
| 2026.05.13 | ₩81,366 | ₩82,102 | ₩79,972 | ₩81,956 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩78,860 | ₩80,267 | ₩75,363 | ₩77,319 | -1.95% | 112.2만 |
|---|
| 2026.05.11 | ₩82,813 | ₩84,314 | ₩82,411 | ₩83,791 | +1.18% | 95.5만 |
|---|
| 2026.05.08 | ₩79,758 | ₩82,518 | ₩79,711 | ₩82,371 | +3.28% | 117.5만 |
|---|
| 2026.05.07 | ₩78,874 | ₩79,101 | ₩76,689 | ₩76,837 | -2.58% | 60.5만 |
|---|
| 2026.05.06 | ₩78,297 | ₩79,249 | ₩76,964 | ₩79,115 | +1.04% | 56.6만 |
|---|
| 2026.05.05 | ₩73,433 | ₩76,421 | ₩73,353 | ₩75,671 | +3.05% | 81.1만 |
|---|
| 2026.05.04 | ₩72,080 | ₩73,245 | ₩70,887 | ₩71,383 | -0.97% | 52.8만 |
|---|
| 2026.05.01 | ₩69,654 | ₩71,517 | ₩69,654 | ₩70,713 | +1.52% | 46.1만 |
|---|
| 2026.04.30 | ₩68,770 | ₩70,405 | ₩67,805 | ₩69,748 | +1.42% | 38.2만 |
|---|
| 2026.04.29 | ₩67,979 | ₩68,207 | ₩66,639 | ₩67,175 | -1.18% | 86.6만 |
|---|
| 2026.04.28 | ₩67,068 | ₩67,818 | ₩66,445 | ₩67,363 | +0.44% | 22.2만 |
|---|
| 2026.04.27 | ₩68,220 | ₩68,730 | ₩67,832 | ₩68,261 | +0.06% | 31만 |
|---|
| 2026.04.24 | ₩66,653 | ₩67,510 | ₩66,331 | ₩67,108 | +0.68% | 35.2만 |
|---|
| 2026.04.23 | ₩66,545 | ₩67,095 | ₩64,375 | ₩65,420 | -1.69% | 32.4만 |
|---|
| 2026.04.22 | ₩65,956 | ₩67,658 | ₩65,755 | ₩67,591 | +2.48% | 28.9만 |
|---|
| 2026.04.21 | ₩65,956 | ₩66,170 | ₩63,490 | ₩63,664 | -3.47% | 45.1만 |
|---|
| 2026.04.20 | ₩65,098 | ₩65,467 | ₩64,533 | ₩65,125 | +0.04% | 77.4만 |
|---|
| 2026.04.17 | ₩65,567 | ₩67,122 | ₩65,152 | ₩66,090 | +0.80% | 39.3만 |
|---|
| 2026.04.16 | ₩63,785 | ₩64,455 | ₩63,209 | ₩63,852 | +0.11% | 190.7만 |
|---|
| 2026.04.15 | ₩62,726 | ₩63,008 | ₩62,150 | ₩62,860 | +0.21% | 44.9만 |
|---|
| 2026.04.14 | ₩61,775 | ₩63,651 | ₩61,654 | ₩63,597 | +2.95% | 25만 |
|---|
| 2026.04.13 | ₩59,162 | ₩61,507 | ₩59,014 | ₩61,199 | +3.44% | 37.2만 |
|---|
| 2026.04.10 | ₩60,127 | ₩60,489 | ₩59,658 | ₩60,127 | 0.00% | 19.2만 |
|---|
| 2026.04.09 | ₩59,148 | ₩60,743 | ₩58,599 | ₩60,408 | +2.13% | 67.8만 |
|---|
| 2026.04.08 | ₩60,850 | ₩61,011 | ₩59,014 | ₩60,757 | -0.15% | 280.8만 |
|---|
| 2026.04.07 | ₩54,793 | ₩55,343 | ₩53,239 | ₩55,343 | +1.00% | 35.8만 |
|---|
| 2026.04.06 | ₩54,525 | ₩54,968 | ₩53,869 | ₩54,659 | +0.25% | 24.9만 |
|---|
| 2026.04.02 | ₩51,055 | ₩54,164 | ₩50,840 | ₩53,427 | +4.65% | 27.4만 |
|---|
| 2026.04.01 | ₩54,485 | ₩55,772 | ₩54,123 | ₩54,713 | +0.42% | 63.6만 |
|---|
| 2026.03.31 | ₩50,251 | ₩53,654 | ₩50,010 | ₩53,427 | +6.32% | 65만 |
|---|
| 2026.03.30 | ₩52,636 | ₩52,675 | ₩50,036 | ₩50,613 | -3.84% | 54만 |
|---|
| 2026.03.27 | ₩52,904 | ₩53,427 | ₩52,060 | ₩52,649 | -0.48% | 46.6만 |
|---|
| 2026.03.26 | ₩54,123 | ₩54,362 | ₩52,060 | ₩52,100 | -3.74% | 42.9만 |
|---|
| 2026.03.25 | ₩56,200 | ₩56,616 | ₩55,155 | ₩55,490 | -1.26% | 39.5만 |
|---|
| 2026.03.24 | ₩55,209 | ₩56,710 | ₩55,158 | ₩55,946 | +1.33% | 71.8만 |
|---|
| 2026.03.23 | ₩57,232 | ₩58,385 | ₩56,214 | ₩58,130 | +1.57% | 130.6만 |
|---|
| 2026.03.20 | ₩57,447 | ₩57,554 | ₩54,458 | ₩54,659 | -4.85% | 53.1만 |
|---|
| 2026.03.19 | ₩55,946 | ₩58,800 | ₩55,343 | ₩58,519 | +4.60% | 44.3만 |
|---|
| 2026.03.18 | ₩58,224 | ₩58,760 | ₩57,353 | ₩57,433 | -1.36% | 32.6만 |
|---|
| 2026.03.17 | ₩58,572 | ₩59,055 | ₩57,862 | ₩58,344 | -0.39% | 27.9만 |
|---|
| 2026.03.16 | ₩56,978 | ₩58,184 | ₩56,777 | ₩57,648 | +1.18% | 84.4만 |
|---|
| 2026.03.13 | ₩55,383 | ₩56,080 | ₩53,654 | ₩53,936 | -2.61% | 38.6만 |
|---|
| 2026.03.12 | ₩55,892 | ₩55,892 | ₩53,601 | ₩53,601 | -4.10% | 56.6만 |
|---|
| 2026.03.11 | ₩57,018 | ₩58,070 | ₩56,602 | ₩57,674 | +1.15% | 35.2만 |
|---|
| 2026.03.10 | ₩57,353 | ₩59,751 | ₩56,616 | ₩56,763 | -1.03% | 69.3만 |
|---|
| 2026.03.09 | ₩53,601 | ₩57,929 | ₩52,783 | ₩57,875 | +7.97% | 107만 |
|---|
| 2026.03.06 | ₩53,266 | ₩55,537 | ₩52,703 | ₩54,914 | +3.09% | 65.3만 |
|---|
| 2026.03.05 | ₩56,093 | ₩57,319 | ₩53,132 | ₩54,619 | -2.63% | 99.1만 |
|---|
| 2026.03.04 | ₩56,026 | ₩60,877 | ₩55,774 | ₩58,197 | +3.87% | 154.9만 |
|---|
| 2026.03.03 | ₩56,428 | ₩58,612 | ₩54,298 | ₩57,594 | +2.07% | 134.6만 |
|---|
| 2026.03.02 | ₩62,659 | ₩65,004 | ₩62,391 | ₩64,174 | +2.42% | 75.8만 |
|---|
| 2026.02.27 | ₩64,509 | ₩65,916 | ₩64,415 | ₩65,755 | +1.93% | 60.3만 |
|---|
| 2026.02.26 | ₩66,787 | ₩66,934 | ₩63,822 | ₩65,366 | -2.13% | 110.1만 |
|---|
| 2026.02.25 | ₩64,951 | ₩65,158 | ₩64,482 | ₩64,817 | -0.21% | 65.3만 |
|---|
| 2026.02.24 | ₩62,525 | ₩63,363 | ₩62,177 | ₩62,887 | +0.58% | 53.9만 |
|---|
| 2026.02.23 | ₩61,226 | ₩61,574 | ₩60,569 | ₩60,716 | -0.83% | 49.2만 |
|---|
| 2026.02.20 | ₩59,993 | ₩61,829 | ₩59,926 | ₩61,735 | +2.90% | 77.3만 |
|---|
| 2026.02.19 | ₩58,505 | ₩58,947 | ₩58,224 | ₩58,947 | +0.76% | 38.3만 |
|---|
| 2026.02.18 | ₩57,259 | ₩58,465 | ₩56,991 | ₩57,929 | +1.17% | 28.2만 |
|---|
| 2026.02.17 | ₩57,782 | ₩57,996 | ₩56,602 | ₩57,152 | -1.09% | 46.1만 |
|---|
| 2026.02.13 | ₩57,393 | ₩58,570 | ₩56,053 | ₩58,425 | +1.80% | 34.8만 |
|---|
| 2026.02.12 | ₩58,103 | ₩58,599 | ₩56,629 | ₩57,058 | -1.80% | 43.8만 |
|---|
| 2026.02.11 | ₩55,638 | ₩57,125 | ₩55,289 | ₩57,085 | +2.60% | 31.7만 |
|---|
| 2026.02.10 | ₩54,860 | ₩54,860 | ₩54,110 | ₩54,472 | -0.71% | 16.8만 |
|---|
| 2026.02.09 | ₩54,257 | ₩55,303 | ₩53,989 | ₩55,128 | +1.61% | 51.7만 |
|---|
| 2026.02.06 | ₩53,145 | ₩54,539 | ₩53,085 | ₩54,539 | +2.62% | 26.4만 |
|---|
| 2026.02.05 | ₩52,194 | ₩53,199 | ₩51,725 | ₩52,475 | +0.54% | 38.7만 |
|---|
| 2026.02.04 | ₩55,343 | ₩55,383 | ₩52,301 | ₩52,582 | -4.99% | 45.4만 |
|---|
| 2026.02.03 | ₩55,061 | ₩55,155 | ₩53,681 | ₩54,338 | -1.31% | 32.2만 |
|---|
| 2026.02.02 | ₩52,274 | ₩53,291 | ₩51,966 | ₩53,025 | +1.44% | 24만 |
|---|
| 2026.01.30 | ₩54,780 | ₩55,343 | ₩53,601 | ₩53,695 | -1.98% | 21.2만 |
|---|
| 2026.01.29 | ₩55,008 | ₩55,021 | ₩53,252 | ₩54,499 | -0.93% | 32.7만 |
|---|
| 2026.01.28 | ₩54,874 | ₩54,994 | ₩54,050 | ₩54,874 | 0.00% | 39.8만 |
|---|
| 2026.01.27 | ₩52,958 | ₩53,681 | ₩52,958 | ₩53,681 | +1.37% | 35.2만 |
|---|
| 2026.01.26 | ₩51,551 | ₩51,778 | ₩51,390 | ₩51,484 | -0.13% | 23.2만 |
|---|
| 2026.01.23 | ₩50,572 | ₩51,923 | ₩50,412 | ₩51,725 | +2.28% | 21.7만 |
|---|
| 2026.01.22 | ₩50,747 | ₩51,055 | ₩50,291 | ₩50,800 | +0.11% | 23.1만 |
|---|
| 2026.01.21 | ₩49,956 | ₩50,921 | ₩49,902 | ₩50,666 | +1.42% | 32.1만 |
|---|
| 2026.01.20 | ₩48,549 | ₩49,326 | ₩48,428 | ₩48,750 | +0.41% | 27.3만 |
|---|
| 2026.01.16 | ₩48,964 | ₩49,259 | ₩48,656 | ₩49,259 | +0.60% | 19.9만 |
|---|
| 2026.01.15 | ₩49,206 | ₩49,232 | ₩48,750 | ₩48,777 | -0.87% | 17만 |
|---|
| 2026.01.14 | ₩47,919 | ₩48,174 | ₩47,705 | ₩48,174 | +0.53% | 13.7만 |
|---|
| 2026.01.13 | ₩47,933 | ₩47,933 | ₩47,169 | ₩47,169 | -1.59% | 25.4만 |
|---|
| 2026.01.12 | ₩47,236 | ₩47,778 | ₩47,222 | ₩47,778 | +1.15% | 24.4만 |
|---|
| 2026.01.09 | ₩47,249 | ₩47,839 | ₩47,209 | ₩47,752 | +1.06% | 15.8만 |
|---|
| 2026.01.08 | ₩47,249 | ₩47,276 | ₩46,472 | ₩46,767 | -1.02% | 11.8만 |
|---|
| 2026.01.07 | ₩46,954 | ₩47,182 | ₩46,793 | ₩46,887 | -0.14% | 15.6만 |
|---|
| 2026.01.06 | ₩46,311 | ₩47,249 | ₩46,177 | ₩47,169 | +1.85% | 24.1만 |
|---|
| 2026.01.05 | ₩45,989 | ₩46,123 | ₩45,577 | ₩45,922 | -0.15% | 16.6만 |
|---|
| 2026.01.02 | ₩44,234 | ₩44,810 | ₩44,234 | ₩44,770 | +1.21% | 13만 |
|---|
| 2025.12.31 | ₩43,269 | ₩43,269 | ₩42,773 | ₩42,948 | -0.74% | 7.8만 |
|---|
| 2025.12.30 | ₩43,269 | ₩43,510 | ₩43,149 | ₩43,363 | +0.22% | 23.5만 |
|---|
| 2025.12.29 | ₩43,149 | ₩43,403 | ₩42,890 | ₩43,269 | +0.28% | 8만 |
|---|
| 2025.12.26 | ₩41,969 | ₩42,278 | ₩41,835 | ₩42,197 | +0.54% | 9.4만 |
|---|
| 2025.12.24 | ₩41,393 | ₩41,782 | ₩41,366 | ₩41,768 | +0.91% | 5.2만 |
|---|
| 2025.12.23 | ₩40,428 | ₩40,856 | ₩40,428 | ₩40,817 | +0.96% | 6.1만 |
|---|
| 2025.12.22 | ₩40,509 | ₩40,574 | ₩40,308 | ₩40,469 | -0.10% | 6.8만 |
|---|
| 2025.12.19 | ₩39,973 | ₩40,402 | ₩39,785 | ₩40,321 | +0.87% | 7.1만 |
|---|
| 2025.12.18 | ₩41,541 | ₩41,742 | ₩41,286 | ₩41,380 | -0.39% | 8.3만 |
|---|
| 2025.12.17 | ₩41,594 | ₩41,608 | ₩40,536 | ₩40,536 | -2.55% | 4.1만 |
|---|
| 2025.12.16 | ₩41,005 | ₩41,219 | ₩40,777 | ₩40,991 | -0.03% | 4.4만 |
|---|
| 2025.12.15 | ₩42,197 | ₩42,197 | ₩41,541 | ₩41,541 | -1.56% | 4.4만 |
|---|
| 2025.12.12 | ₩42,385 | ₩42,402 | ₩41,433 | ₩41,433 | -2.24% | 2.8만 |
|---|
| 2025.12.11 | ₩42,586 | ₩42,586 | ₩42,211 | ₩42,425 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩42,532 | ₩43,309 | ₩42,465 | ₩43,149 | +1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩42,586 | ₩42,701 | ₩42,512 | ₩42,653 | +0.16% | 7.2만 |
|---|
| 2025.12.08 | ₩42,867 | ₩42,867 | ₩42,385 | ₩42,546 | -0.75% | 6.2만 |
|---|
| 2025.12.05 | ₩42,050 | ₩42,406 | ₩41,956 | ₩42,050 | 0.00% | 17.1만 |
|---|
| 2025.12.04 | ₩41,380 | ₩41,380 | ₩41,049 | ₩41,286 | -0.23% | 31.8만 |
|---|
| 2025.12.03 | ₩41,326 | ₩41,614 | ₩41,259 | ₩41,594 | +0.65% | 4.1만 |
|---|
| 2025.12.02 | ₩41,326 | ₩41,487 | ₩41,031 | ₩41,206 | -0.29% | 2.3만 |
|---|
| 2025.12.01 | ₩40,455 | ₩40,750 | ₩40,455 | ₩40,455 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩40,482 | ₩40,726 | ₩40,482 | ₩40,603 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩40,522 | ₩40,987 | ₩40,509 | ₩40,830 | +0.76% | 2.1만 |
|---|
| 2025.11.25 | ₩39,825 | ₩40,201 | ₩39,370 | ₩40,201 | +0.94% | 5.2만 |
|---|
| 2025.11.24 | ₩39,410 | ₩40,382 | ₩39,370 | ₩40,382 | +2.47% | 4.3만 |
|---|
| 2025.11.21 | ₩39,397 | ₩40,093 | ₩38,938 | ₩39,973 | +1.46% | 5.6만 |
|---|
| 2025.11.20 | ₩41,219 | ₩41,395 | ₩39,560 | ₩39,587 | -3.96% | 13.8만 |
|---|
| 2025.11.19 | ₩40,469 | ₩40,871 | ₩40,260 | ₩40,482 | +0.03% | 13.1만 |
|---|
| 2025.11.18 | ₩40,978 | ₩41,232 | ₩40,656 | ₩40,871 | -0.26% | 15.5만 |
|---|
| 2025.11.17 | ₩42,023 | ₩42,438 | ₩41,541 | ₩41,621 | -0.96% | 4.2만 |
|---|
| 2025.11.14 | ₩41,326 | ₩42,452 | ₩41,192 | ₩42,144 | +1.98% | 2.5만 |
|---|
| 2025.11.13 | ₩43,068 | ₩43,068 | ₩41,862 | ₩42,023 | -2.43% | 25.2만 |
|---|
| 2025.11.12 | ₩42,961 | ₩42,961 | ₩42,693 | ₩42,867 | -0.22% | 7.5만 |
|---|
| 2025.11.11 | ₩42,680 | ₩42,826 | ₩42,416 | ₩42,572 | -0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩42,519 | ₩42,907 | ₩42,343 | ₩42,787 | +0.63% | 5.8만 |
|---|
| 2025.11.07 | ₩40,897 | ₩41,098 | ₩40,201 | ₩41,058 | +0.39% | 19.3만 |
|---|
| 2025.11.06 | ₩42,425 | ₩42,472 | ₩41,675 | ₩41,889 | -1.26% | 48.5만 |
|---|
| 2025.11.05 | ₩42,304 | ₩43,417 | ₩42,220 | ₩43,390 | +2.57% | 14.8만 |
|---|
| 2025.11.04 | ₩43,175 | ₩43,622 | ₩42,974 | ₩43,041 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩45,145 | ₩45,199 | ₩44,637 | ₩45,078 | -0.15% | 42.8만 |
|---|
| 2025.10.31 | ₩43,537 | ₩43,537 | ₩43,190 | ₩43,403 | -0.31% | 5만 |
|---|
| 2025.10.30 | ₩42,827 | ₩42,974 | ₩42,634 | ₩42,747 | -0.19% | 5.8만 |
|---|
| 2025.10.29 | ₩43,564 | ₩43,778 | ₩43,202 | ₩43,577 | +0.03% | 8.4만 |
|---|
| 2025.10.28 | ₩41,929 | ₩42,532 | ₩41,876 | ₩42,492 | +1.34% | 14.9만 |
|---|
| 2025.10.27 | ₩42,398 | ₩42,412 | ₩42,036 | ₩42,331 | -0.16% | 6.2만 |
|---|
| 2025.10.24 | ₩41,031 | ₩41,258 | ₩40,978 | ₩41,192 | +0.39% | 4.1만 |
|---|
| 2025.10.23 | ₩39,973 | ₩40,447 | ₩39,933 | ₩40,321 | +0.87% | 2.7만 |
|---|
| 2025.10.22 | ₩40,469 | ₩40,611 | ₩39,892 | ₩40,080 | -0.96% | 20.7만 |
|---|
| 2025.10.21 | ₩39,973 | ₩40,120 | ₩39,718 | ₩39,718 | -0.64% | 4.5만 |
|---|
| 2025.10.20 | ₩40,214 | ₩40,576 | ₩40,201 | ₩40,536 | +0.80% | 4.1만 |
|---|
| 2025.10.17 | ₩39,504 | ₩39,730 | ₩39,376 | ₩39,624 | +0.31% | 3.7만 |
|---|
| 2025.10.16 | ₩39,370 | ₩39,665 | ₩39,165 | ₩39,236 | -0.34% | 5만 |
|---|
| 2025.10.15 | ₩38,070 | ₩38,244 | ₩37,963 | ₩38,164 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩36,824 | ₩37,440 | ₩36,583 | ₩37,105 | +0.76% | 18.6만 |
|---|
| 2025.10.13 | ₩37,427 | ₩37,775 | ₩37,360 | ₩37,521 | +0.25% | 6.4만 |
|---|
| 2025.10.10 | ₩37,856 | ₩37,896 | ₩36,248 | ₩36,301 | -4.11% | 14.8만 |
|---|