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 | ₩78,543 | ₩78,664 | ₩77,926 | ₩78,288 | -0.32% | 26.8만 |
| 2026.10.08 | ₩79,241 | ₩79,274 | ₩76,792 | ₩77,792 | -1.83% | 68만 |
| 2026.10.07 | ₩80,488 | ₩81,447 | ₩79,750 | ₩80,985 | +0.62% | 71만 |
| 2026.10.06 | ₩83,949 | ₩83,976 | ₩82,178 | ₩82,178 | -2.11% | 34.7만 |
| 2026.10.05 | ₩84,231 | ₩84,647 | ₩83,839 | ₩84,083 | -0.18% | 16.4만 |
| 2026.10.02 | ₩84,083 | ₩84,727 | ₩83,507 | ₩84,580 | +0.59% | 83.2만 |
| 2026.10.01 | ₩80,944 | ₩82,017 | ₩80,052 | ₩81,870 | +1.14% | 84.6만 |
| 2026.09.30 | ₩81,441 | ₩81,628 | ₩80,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,663 |
| -0.96% |
| 83.1만 |
| 2026.09.29 | ₩82,125 | ₩82,366 | ₩81,320 | ₩82,366 | +0.29% | 77.2만 |
|---|
| 2026.09.28 | ₩81,508 | ₩81,615 | ₩79,683 | ₩80,904 | -0.74% | 50.6만 |
|---|
| 2026.09.25 | ₩81,883 | ₩82,474 | ₩81,092 | ₩82,299 | +0.51% | 46.6만 |
|---|
| 2026.09.24 | ₩81,414 | ₩81,569 | ₩79,938 | ₩80,274 | -1.40% | 101.3만 |
|---|
| 2026.09.23 | ₩82,661 | ₩82,836 | ₩81,266 | ₩81,615 | -1.27% | 418.7만 |
|---|
| 2026.09.22 | ₩82,460 | ₩84,776 | ₩82,453 | ₩84,607 | +2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩82,138 | ₩83,292 | ₩81,722 | ₩83,198 | +1.29% | 61.2만 |
|---|
| 2026.09.18 | ₩79,227 | ₩79,697 | ₩78,315 | ₩79,697 | +0.59% | 58.7만 |
|---|
| 2026.09.17 | ₩80,126 | ₩80,824 | ₩80,040 | ₩80,435 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩79,308 | ₩79,603 | ₩76,860 | ₩77,403 | -2.40% | 59.6만 |
|---|
| 2026.09.15 | ₩79,066 | ₩79,066 | ₩77,604 | ₩78,033 | -1.31% | 33만 |
|---|
| 2026.09.14 | ₩79,013 | ₩79,348 | ₩77,752 | ₩78,127 | -1.12% | 76.7만 |
|---|
| 2026.09.11 | ₩83,654 | ₩83,869 | ₩82,983 | ₩83,332 | -0.38% | 143.2만 |
|---|
| 2026.09.10 | ₩81,897 | ₩82,353 | ₩80,703 | ₩80,783 | -1.36% | 178.8만 |
|---|
| 2026.09.09 | ₩83,815 | ₩85,250 | ₩83,359 | ₩84,070 | +0.30% | 120.8만 |
|---|
| 2026.09.08 | ₩84,110 | ₩84,419 | ₩83,319 | ₩83,466 | -0.77% | 104.5만 |
|---|
| 2026.09.04 | ₩80,341 | ₩83,366 | ₩80,233 | ₩83,319 | +3.71% | 64.7만 |
|---|
| 2026.09.03 | ₩78,999 | ₩80,180 | ₩78,181 | ₩80,180 | +1.49% | 14.8만 |
|---|
| 2026.09.02 | ₩78,275 | ₩79,254 | ₩78,087 | ₩79,120 | +1.08% | 33.3만 |
|---|
| 2026.09.01 | ₩78,838 | ₩79,522 | ₩77,403 | ₩77,899 | -1.19% | 43.5만 |
|---|
| 2026.08.31 | ₩80,153 | ₩80,649 | ₩79,281 | ₩79,978 | -0.22% | 79.7만 |
|---|
| 2026.08.28 | ₩80,622 | ₩81,239 | ₩79,616 | ₩79,817 | -1.00% | 65.5만 |
|---|
| 2026.08.27 | ₩80,797 | ₩80,877 | ₩79,369 | ₩80,596 | -0.25% | 78.5만 |
|---|
| 2026.08.26 | ₩79,455 | ₩80,059 | ₩79,066 | ₩79,402 | -0.07% | 43.4만 |
|---|
| 2026.08.25 | ₩79,026 | ₩79,804 | ₩78,375 | ₩79,724 | +0.88% | 15.4만 |
|---|
| 2026.08.24 | ₩77,993 | ₩77,993 | ₩75,699 | ₩76,880 | -1.43% | 20.9만 |
|---|
| 2026.08.21 | ₩79,267 | ₩79,455 | ₩78,369 | ₩78,476 | -1.00% | 27.5만 |
|---|
| 2026.08.20 | ₩77,966 | ₩79,221 | ₩77,604 | ₩78,610 | +0.83% | 101.9만 |
|---|
| 2026.08.19 | ₩78,758 | ₩78,758 | ₩76,558 | ₩77,188 | -1.99% | 63.3만 |
|---|
| 2026.08.18 | ₩77,698 | ₩78,328 | ₩75,344 | ₩75,525 | -2.80% | 140.6만 |
|---|
| 2026.08.17 | ₩81,199 | ₩83,916 | ₩81,156 | ₩81,682 | +0.59% | 34.9만 |
|---|
| 2026.08.14 | ₩80,569 | ₩81,199 | ₩79,135 | ₩79,549 | -1.27% | 32.9만 |
|---|
| 2026.08.13 | ₩77,711 | ₩80,119 | ₩77,470 | ₩79,013 | +1.67% | 39.8만 |
|---|
| 2026.08.12 | ₩77,591 | ₩77,953 | ₩77,047 | ₩77,832 | +0.31% | 25.1만 |
|---|
| 2026.08.11 | ₩74,250 | ₩75,000 | ₩73,794 | ₩74,344 | +0.13% | 43만 |
|---|
| 2026.08.10 | ₩72,828 | ₩73,553 | ₩72,265 | ₩72,708 | -0.17% | 14.7만 |
|---|
| 2026.08.07 | ₩74,827 | ₩74,948 | ₩71,970 | ₩73,835 | -1.33% | 32.9만 |
|---|
| 2026.08.06 | ₩71,956 | ₩74,559 | ₩71,044 | ₩72,936 | +1.36% | 26.8만 |
|---|
| 2026.08.05 | ₩74,867 | ₩75,994 | ₩74,626 | ₩74,867 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩73,526 | ₩76,115 | ₩73,419 | ₩75,431 | +2.59% | 99.9만 |
|---|
| 2026.08.03 | ₩68,804 | ₩71,152 | ₩67,288 | ₩70,736 | +2.81% | 345.8만 |
|---|
| 2026.07.31 | ₩72,144 | ₩72,735 | ₩68,656 | ₩69,072 | -4.26% | 200.9만 |
|---|
| 2026.07.30 | ₩67,060 | ₩70,789 | ₩66,805 | ₩70,682 | +5.40% | 122.4만 |
|---|
| 2026.07.29 | ₩65,504 | ₩67,784 | ₩63,009 | ₩63,519 | -3.03% | 118.8만 |
|---|
| 2026.07.28 | ₩67,074 | ₩68,294 | ₩65,504 | ₩66,845 | -0.34% | 67.2만 |
|---|
| 2026.07.27 | ₩73,352 | ₩73,415 | ₩69,099 | ₩70,830 | -3.44% | 34만 |
|---|
| 2026.07.24 | ₩74,049 | ₩74,264 | ₩71,769 | ₩71,863 | -2.95% | 87.3만 |
|---|
| 2026.07.23 | ₩75,216 | ₩76,960 | ₩74,411 | ₩76,356 | +1.52% | 25.9만 |
|---|
| 2026.07.22 | ₩74,049 | ₩75,739 | ₩74,009 | ₩74,935 | +1.20% | 47.9만 |
|---|
| 2026.07.21 | ₩74,519 | ₩76,464 | ₩74,131 | ₩75,967 | +1.94% | 86.9만 |
|---|
| 2026.07.20 | ₩72,453 | ₩73,539 | ₩71,567 | ₩71,567 | -1.22% | 59.1만 |
|---|
| 2026.07.17 | ₩69,099 | ₩73,930 | ₩67,905 | ₩71,219 | +3.07% | 217.9만 |
|---|
| 2026.07.16 | ₩73,244 | ₩73,700 | ₩71,017 | ₩71,594 | -2.25% | 84.3만 |
|---|
| 2026.07.15 | ₩76,920 | ₩76,974 | ₩72,728 | ₩75,364 | -2.02% | 158.8만 |
|---|
| 2026.07.14 | ₩76,102 | ₩77,805 | ₩75,391 | ₩77,510 | +1.85% | 94만 |
|---|
| 2026.07.13 | ₩75,042 | ₩75,941 | ₩73,720 | ₩74,063 | -1.30% | 77.4만 |
|---|
| 2026.07.10 | ₩79,656 | ₩81,054 | ₩78,798 | ₩80,542 | +1.11% | 43.9만 |
|---|
| 2026.07.09 | ₩80,394 | ₩81,119 | ₩79,656 | ₩80,649 | +0.32% | 47.9만 |
|---|
| 2026.07.08 | ₩76,786 | ₩80,314 | ₩76,732 | ₩80,113 | +4.33% | 35.2만 |
|---|
| 2026.07.07 | ₩80,005 | ₩80,998 | ₩78,141 | ₩79,737 | -0.34% | 65.9만 |
|---|
| 2026.07.06 | ₩83,453 | ₩84,580 | ₩83,071 | ₩83,681 | +0.27% | 83.3만 |
|---|
| 2026.07.02 | ₩81,306 | ₩82,997 | ₩76,960 | ₩79,254 | -2.52% | 93.7만 |
|---|
| 2026.07.01 | ₩83,372 | ₩84,478 | ₩81,830 | ₩81,977 | -1.67% | 79.8만 |
|---|
| 2026.06.30 | ₩86,713 | ₩88,738 | ₩86,471 | ₩88,644 | +2.23% | 64만 |
|---|
| 2026.06.29 | ₩85,720 | ₩86,431 | ₩82,675 | ₩86,310 | +0.69% | 79.8만 |
|---|
| 2026.06.26 | ₩85,089 | ₩88,188 | ₩84,908 | ₩86,417 | +1.56% | 85만 |
|---|
| 2026.06.25 | ₩91,676 | ₩92,186 | ₩87,456 | ₩89,972 | -1.86% | 117.2만 |
|---|
| 2026.06.24 | ₩87,303 | ₩87,611 | ₩84,244 | ₩86,485 | -0.94% | 78.9만 |
|---|
| 2026.06.23 | ₩85,546 | ₩88,373 | ₩84,553 | ₩84,794 | -0.88% | 152.4만 |
|---|
| 2026.06.22 | ₩96,264 | ₩97,243 | ₩95,794 | ₩96,921 | +0.68% | 76만 |
|---|
| 2026.06.18 | ₩94,118 | ₩96,988 | ₩94,118 | ₩96,170 | +2.18% | 104.1만 |
|---|
| 2026.06.17 | ₩91,716 | ₩92,830 | ₩89,208 | ₩89,543 | -2.37% | 136.7만 |
|---|
| 2026.06.16 | ₩91,072 | ₩92,427 | ₩88,577 | ₩88,966 | -2.31% | 194.3만 |
|---|
| 2026.06.15 | ₩89,878 | ₩91,381 | ₩89,208 | ₩91,260 | +1.54% | 49.4만 |
|---|
| 2026.06.12 | ₩83,989 | ₩86,230 | ₩83,030 | ₩85,170 | +1.41% | 49.4만 |
|---|
| 2026.06.11 | ₩79,992 | ₩85,921 | ₩79,589 | ₩85,760 | +7.21% | 116.9만 |
|---|
| 2026.06.10 | ₩78,825 | ₩81,561 | ₩76,598 | ₩76,974 | -2.35% | 135.9만 |
|---|
| 2026.06.09 | ₩83,869 | ₩83,914 | ₩75,713 | ₩79,630 | -5.05% | 98만 |
|---|
| 2026.06.08 | ₩80,622 | ₩81,441 | ₩79,093 | ₩80,153 | -0.58% | 122.6만 |
|---|
| 2026.06.05 | ₩81,360 | ₩82,098 | ₩75,417 | ₩75,417 | -7.30% | 109.1만 |
|---|
| 2026.06.04 | ₩86,404 | ₩89,047 | ₩84,915 | ₩88,121 | +1.99% | 40.1만 |
|---|
| 2026.06.03 | ₩92,588 | ₩92,937 | ₩90,428 | ₩92,186 | -0.43% | 48.5만 |
|---|
| 2026.06.02 | ₩91,220 | ₩93,152 | ₩90,697 | ₩92,924 | +1.87% | 68.8만 |
|---|
| 2026.06.01 | ₩91,515 | ₩94,319 | ₩90,521 | ₩93,849 | +2.55% | 59.8만 |
|---|
| 2026.05.29 | ₩89,181 | ₩90,013 | ₩88,483 | ₩88,899 | -0.32% | 61.2만 |
|---|
| 2026.05.28 | ₩85,680 | ₩89,663 | ₩85,130 | ₩89,463 | +4.42% | 137.9만 |
|---|
| 2026.05.27 | ₩87,424 | ₩87,632 | ₩84,311 | ₩85,975 | -1.66% | 90.1만 |
|---|
| 2026.05.26 | ₩84,285 | ₩87,155 | ₩84,264 | ₩86,739 | +2.91% | 167.4만 |
|---|
| 2026.05.22 | ₩80,663 | ₩80,730 | ₩78,852 | ₩78,852 | -2.25% | 62.8만 |
|---|
| 2026.05.21 | ₩79,214 | ₩81,119 | ₩78,744 | ₩80,756 | +1.95% | 40.8만 |
|---|
| 2026.05.20 | ₩75,163 | ₩77,805 | ₩75,122 | ₩77,765 | +3.46% | 34.5만 |
|---|
| 2026.05.19 | ₩72,936 | ₩77,254 | ₩72,453 | ₩75,498 | +3.51% | 62.2만 |
|---|
| 2026.05.18 | ₩79,241 | ₩79,388 | ₩75,270 | ₩76,558 | -3.39% | 42.8만 |
|---|
| 2026.05.15 | ₩77,805 | ₩78,865 | ₩76,853 | ₩77,886 | +0.10% | 41.2만 |
|---|
| 2026.05.14 | ₩82,138 | ₩82,965 | ₩81,615 | ₩82,621 | +0.59% | 41.8만 |
|---|
| 2026.05.13 | ₩81,454 | ₩82,191 | ₩80,059 | ₩82,044 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩78,946 | ₩80,354 | ₩75,444 | ₩77,403 | -1.95% | 112.2만 |
|---|
| 2026.05.11 | ₩82,903 | ₩84,405 | ₩82,500 | ₩83,882 | +1.18% | 95.5만 |
|---|
| 2026.05.08 | ₩79,844 | ₩82,608 | ₩79,797 | ₩82,460 | +3.28% | 117.5만 |
|---|
| 2026.05.07 | ₩78,959 | ₩79,187 | ₩76,772 | ₩76,920 | -2.58% | 60.5만 |
|---|
| 2026.05.06 | ₩78,382 | ₩79,335 | ₩77,047 | ₩79,200 | +1.04% | 56.6만 |
|---|
| 2026.05.05 | ₩73,513 | ₩76,504 | ₩73,432 | ₩75,753 | +3.05% | 81.1만 |
|---|
| 2026.05.04 | ₩72,158 | ₩73,325 | ₩70,964 | ₩71,460 | -0.97% | 52.8만 |
|---|
| 2026.05.01 | ₩69,730 | ₩71,594 | ₩69,730 | ₩70,789 | +1.52% | 46.1만 |
|---|
| 2026.04.30 | ₩68,844 | ₩70,481 | ₩67,878 | ₩69,824 | +1.42% | 38.2만 |
|---|
| 2026.04.29 | ₩68,053 | ₩68,281 | ₩66,711 | ₩67,248 | -1.18% | 86.6만 |
|---|
| 2026.04.28 | ₩67,141 | ₩67,892 | ₩66,517 | ₩67,436 | +0.44% | 22.2만 |
|---|
| 2026.04.27 | ₩68,294 | ₩68,804 | ₩67,905 | ₩68,334 | +0.06% | 31만 |
|---|
| 2026.04.24 | ₩66,725 | ₩67,583 | ₩66,403 | ₩67,181 | +0.68% | 35.2만 |
|---|
| 2026.04.23 | ₩66,617 | ₩67,167 | ₩64,444 | ₩65,491 | -1.69% | 32.4만 |
|---|
| 2026.04.22 | ₩66,027 | ₩67,731 | ₩65,826 | ₩67,664 | +2.48% | 28.9만 |
|---|
| 2026.04.21 | ₩66,027 | ₩66,242 | ₩63,559 | ₩63,733 | -3.47% | 45.1만 |
|---|
| 2026.04.20 | ₩65,169 | ₩65,538 | ₩64,603 | ₩65,195 | +0.04% | 77.4만 |
|---|
| 2026.04.17 | ₩65,638 | ₩67,194 | ₩65,222 | ₩66,161 | +0.80% | 39.3만 |
|---|
| 2026.04.16 | ₩63,854 | ₩64,525 | ₩63,277 | ₩63,921 | +0.11% | 190.7만 |
|---|
| 2026.04.15 | ₩62,794 | ₩63,076 | ₩62,217 | ₩62,928 | +0.21% | 44.9만 |
|---|
| 2026.04.14 | ₩61,842 | ₩63,720 | ₩61,721 | ₩63,666 | +2.95% | 25만 |
|---|
| 2026.04.13 | ₩59,226 | ₩61,573 | ₩59,078 | ₩61,265 | +3.44% | 37.2만 |
|---|
| 2026.04.10 | ₩60,192 | ₩60,554 | ₩59,722 | ₩60,192 | 0.00% | 19.2만 |
|---|
| 2026.04.09 | ₩59,212 | ₩60,809 | ₩58,662 | ₩60,473 | +2.13% | 67.8만 |
|---|
| 2026.04.08 | ₩60,916 | ₩61,077 | ₩59,078 | ₩60,822 | -0.15% | 280.8만 |
|---|
| 2026.04.07 | ₩54,853 | ₩55,403 | ₩53,297 | ₩55,403 | +1.00% | 35.8만 |
|---|
| 2026.04.06 | ₩54,584 | ₩55,027 | ₩53,927 | ₩54,719 | +0.25% | 24.9만 |
|---|
| 2026.04.02 | ₩51,110 | ₩54,222 | ₩50,895 | ₩53,484 | +4.65% | 27.4만 |
|---|
| 2026.04.01 | ₩54,544 | ₩55,832 | ₩54,182 | ₩54,772 | +0.42% | 63.6만 |
|---|
| 2026.03.31 | ₩50,305 | ₩53,712 | ₩50,064 | ₩53,484 | +6.32% | 65만 |
|---|
| 2026.03.30 | ₩52,693 | ₩52,732 | ₩50,090 | ₩50,667 | -3.84% | 54만 |
|---|
| 2026.03.27 | ₩52,961 | ₩53,484 | ₩52,116 | ₩52,706 | -0.48% | 46.6만 |
|---|
| 2026.03.26 | ₩54,182 | ₩54,421 | ₩52,116 | ₩52,156 | -3.74% | 42.9만 |
|---|
| 2026.03.25 | ₩56,261 | ₩56,677 | ₩55,215 | ₩55,550 | -1.26% | 39.5만 |
|---|
| 2026.03.24 | ₩55,269 | ₩56,771 | ₩55,218 | ₩56,006 | +1.33% | 71.8만 |
|---|
| 2026.03.23 | ₩57,294 | ₩58,448 | ₩56,275 | ₩58,193 | +1.57% | 130.6만 |
|---|
| 2026.03.20 | ₩57,509 | ₩57,616 | ₩54,517 | ₩54,719 | -4.85% | 53.1만 |
|---|
| 2026.03.19 | ₩56,006 | ₩58,864 | ₩55,403 | ₩58,582 | +4.60% | 44.3만 |
|---|
| 2026.03.18 | ₩58,287 | ₩58,823 | ₩57,415 | ₩57,495 | -1.36% | 32.6만 |
|---|
| 2026.03.17 | ₩58,636 | ₩59,119 | ₩57,925 | ₩58,408 | -0.39% | 27.9만 |
|---|
| 2026.03.16 | ₩57,039 | ₩58,247 | ₩56,838 | ₩57,710 | +1.18% | 84.4만 |
|---|
| 2026.03.13 | ₩55,443 | ₩56,141 | ₩53,712 | ₩53,994 | -2.61% | 38.6만 |
|---|
| 2026.03.12 | ₩55,953 | ₩55,953 | ₩53,659 | ₩53,659 | -4.10% | 56.6만 |
|---|
| 2026.03.11 | ₩57,080 | ₩58,133 | ₩56,664 | ₩57,737 | +1.15% | 35.2만 |
|---|
| 2026.03.10 | ₩57,415 | ₩59,816 | ₩56,677 | ₩56,825 | -1.03% | 69.3만 |
|---|
| 2026.03.09 | ₩53,659 | ₩57,992 | ₩52,841 | ₩57,938 | +7.97% | 107만 |
|---|
| 2026.03.06 | ₩53,323 | ₩55,597 | ₩52,760 | ₩54,973 | +3.09% | 65.3만 |
|---|
| 2026.03.05 | ₩56,154 | ₩57,381 | ₩53,189 | ₩54,678 | -2.63% | 99.1만 |
|---|
| 2026.03.04 | ₩56,087 | ₩60,943 | ₩55,835 | ₩58,260 | +3.87% | 154.9만 |
|---|
| 2026.03.03 | ₩56,489 | ₩58,676 | ₩54,356 | ₩57,656 | +2.07% | 134.6만 |
|---|
| 2026.03.02 | ₩62,727 | ₩65,075 | ₩62,459 | ₩64,243 | +2.42% | 75.8만 |
|---|
| 2026.02.27 | ₩64,578 | ₩65,987 | ₩64,484 | ₩65,826 | +1.93% | 60.3만 |
|---|
| 2026.02.26 | ₩66,859 | ₩67,006 | ₩63,892 | ₩65,437 | -2.13% | 110.1만 |
|---|
| 2026.02.25 | ₩65,021 | ₩65,229 | ₩64,552 | ₩64,887 | -0.21% | 65.3만 |
|---|
| 2026.02.24 | ₩62,593 | ₩63,431 | ₩62,244 | ₩62,955 | +0.58% | 53.9만 |
|---|
| 2026.02.23 | ₩61,292 | ₩61,641 | ₩60,634 | ₩60,782 | -0.83% | 49.2만 |
|---|
| 2026.02.20 | ₩60,058 | ₩61,895 | ₩59,991 | ₩61,802 | +2.90% | 77.3만 |
|---|
| 2026.02.19 | ₩58,569 | ₩59,011 | ₩58,287 | ₩59,011 | +0.76% | 38.3만 |
|---|
| 2026.02.18 | ₩57,321 | ₩58,528 | ₩57,053 | ₩57,992 | +1.17% | 28.2만 |
|---|
| 2026.02.17 | ₩57,844 | ₩58,059 | ₩56,664 | ₩57,214 | -1.09% | 46.1만 |
|---|
| 2026.02.13 | ₩57,455 | ₩58,633 | ₩56,114 | ₩58,488 | +1.80% | 34.8만 |
|---|
| 2026.02.12 | ₩58,166 | ₩58,662 | ₩56,691 | ₩57,120 | -1.80% | 43.8만 |
|---|
| 2026.02.11 | ₩55,698 | ₩57,187 | ₩55,349 | ₩57,147 | +2.60% | 31.7만 |
|---|
| 2026.02.10 | ₩54,920 | ₩54,920 | ₩54,169 | ₩54,531 | -0.71% | 16.8만 |
|---|
| 2026.02.09 | ₩54,316 | ₩55,362 | ₩54,048 | ₩55,188 | +1.61% | 51.7만 |
|---|
| 2026.02.06 | ₩53,203 | ₩54,598 | ₩53,142 | ₩54,598 | +2.62% | 26.4만 |
|---|
| 2026.02.05 | ₩52,250 | ₩53,256 | ₩51,781 | ₩52,532 | +0.54% | 38.7만 |
|---|
| 2026.02.04 | ₩55,403 | ₩55,443 | ₩52,358 | ₩52,639 | -4.99% | 45.4만 |
|---|
| 2026.02.03 | ₩55,121 | ₩55,215 | ₩53,739 | ₩54,397 | -1.31% | 32.2만 |
|---|
| 2026.02.02 | ₩52,331 | ₩53,349 | ₩52,022 | ₩53,082 | +1.44% | 24만 |
|---|
| 2026.01.30 | ₩54,839 | ₩55,403 | ₩53,659 | ₩53,753 | -1.98% | 21.2만 |
|---|
| 2026.01.29 | ₩55,067 | ₩55,081 | ₩53,310 | ₩54,558 | -0.93% | 32.7만 |
|---|
| 2026.01.28 | ₩54,933 | ₩55,054 | ₩54,108 | ₩54,933 | 0.00% | 39.8만 |
|---|
| 2026.01.27 | ₩53,015 | ₩53,739 | ₩53,015 | ₩53,739 | +1.37% | 35.2만 |
|---|
| 2026.01.26 | ₩51,606 | ₩51,834 | ₩51,445 | ₩51,539 | -0.13% | 23.2만 |
|---|
| 2026.01.23 | ₩50,627 | ₩51,979 | ₩50,466 | ₩51,781 | +2.28% | 21.7만 |
|---|
| 2026.01.22 | ₩50,801 | ₩51,110 | ₩50,345 | ₩50,855 | +0.11% | 23.1만 |
|---|
| 2026.01.21 | ₩50,010 | ₩50,976 | ₩49,956 | ₩50,721 | +1.42% | 32.1만 |
|---|
| 2026.01.20 | ₩48,601 | ₩49,380 | ₩48,481 | ₩48,803 | +0.41% | 27.3만 |
|---|
| 2026.01.16 | ₩49,017 | ₩49,312 | ₩48,709 | ₩49,312 | +0.60% | 19.9만 |
|---|
| 2026.01.15 | ₩49,259 | ₩49,286 | ₩48,803 | ₩48,830 | -0.87% | 17만 |
|---|
| 2026.01.14 | ₩47,971 | ₩48,226 | ₩47,756 | ₩48,226 | +0.53% | 13.7만 |
|---|
| 2026.01.13 | ₩47,984 | ₩47,984 | ₩47,220 | ₩47,220 | -1.59% | 25.4만 |
|---|
| 2026.01.12 | ₩47,287 | ₩47,830 | ₩47,273 | ₩47,830 | +1.15% | 24.4만 |
|---|
| 2026.01.09 | ₩47,300 | ₩47,890 | ₩47,260 | ₩47,803 | +1.06% | 15.8만 |
|---|
| 2026.01.08 | ₩47,300 | ₩47,327 | ₩46,522 | ₩46,817 | -1.02% | 11.8만 |
|---|
| 2026.01.07 | ₩47,005 | ₩47,233 | ₩46,844 | ₩46,938 | -0.14% | 15.6만 |
|---|
| 2026.01.06 | ₩46,361 | ₩47,300 | ₩46,227 | ₩47,220 | +1.85% | 24.1만 |
|---|
| 2026.01.05 | ₩46,039 | ₩46,173 | ₩45,626 | ₩45,972 | -0.15% | 16.6만 |
|---|
| 2026.01.02 | ₩44,282 | ₩44,859 | ₩44,282 | ₩44,819 | +1.21% | 13만 |
|---|
| 2025.12.31 | ₩43,316 | ₩43,316 | ₩42,820 | ₩42,994 | -0.74% | 7.8만 |
|---|
| 2025.12.30 | ₩43,316 | ₩43,558 | ₩43,195 | ₩43,410 | +0.22% | 23.5만 |
|---|
| 2025.12.29 | ₩43,195 | ₩43,450 | ₩42,936 | ₩43,316 | +0.28% | 8만 |
|---|
| 2025.12.26 | ₩42,015 | ₩42,323 | ₩41,881 | ₩42,243 | +0.54% | 9.4만 |
|---|
| 2025.12.24 | ₩41,438 | ₩41,827 | ₩41,411 | ₩41,814 | +0.91% | 5.2만 |
|---|
| 2025.12.23 | ₩40,472 | ₩40,900 | ₩40,472 | ₩40,861 | +0.96% | 6.1만 |
|---|
| 2025.12.22 | ₩40,553 | ₩40,618 | ₩40,351 | ₩40,512 | -0.10% | 6.8만 |
|---|
| 2025.12.19 | ₩40,016 | ₩40,445 | ₩39,828 | ₩40,365 | +0.87% | 7.1만 |
|---|
| 2025.12.18 | ₩41,586 | ₩41,787 | ₩41,331 | ₩41,425 | -0.39% | 8.3만 |
|---|
| 2025.12.17 | ₩41,639 | ₩41,653 | ₩40,579 | ₩40,579 | -2.55% | 4.1만 |
|---|
| 2025.12.16 | ₩41,049 | ₩41,264 | ₩40,821 | ₩41,036 | -0.03% | 4.4만 |
|---|
| 2025.12.15 | ₩42,243 | ₩42,243 | ₩41,586 | ₩41,586 | -1.56% | 4.4만 |
|---|
| 2025.12.12 | ₩42,431 | ₩42,448 | ₩41,478 | ₩41,478 | -2.24% | 2.8만 |
|---|
| 2025.12.11 | ₩42,632 | ₩42,632 | ₩42,256 | ₩42,471 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩42,578 | ₩43,356 | ₩42,511 | ₩43,195 | +1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩42,632 | ₩42,747 | ₩42,558 | ₩42,699 | +0.16% | 7.2만 |
|---|
| 2025.12.08 | ₩42,914 | ₩42,914 | ₩42,431 | ₩42,592 | -0.75% | 6.2만 |
|---|
| 2025.12.05 | ₩42,095 | ₩42,452 | ₩42,001 | ₩42,095 | 0.00% | 17.1만 |
|---|
| 2025.12.04 | ₩41,425 | ₩41,425 | ₩41,093 | ₩41,331 | -0.23% | 31.8만 |
|---|
| 2025.12.03 | ₩41,371 | ₩41,659 | ₩41,304 | ₩41,639 | +0.65% | 4.1만 |
|---|
| 2025.12.02 | ₩41,371 | ₩41,532 | ₩41,076 | ₩41,250 | -0.29% | 2.3만 |
|---|
| 2025.12.01 | ₩40,499 | ₩40,794 | ₩40,499 | ₩40,499 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩40,526 | ₩40,770 | ₩40,526 | ₩40,647 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩40,566 | ₩41,032 | ₩40,553 | ₩40,875 | +0.76% | 2.1만 |
|---|
| 2025.11.25 | ₩39,868 | ₩40,244 | ₩39,412 | ₩40,244 | +0.94% | 5.2만 |
|---|
| 2025.11.24 | ₩39,453 | ₩40,425 | ₩39,412 | ₩40,425 | +2.47% | 4.3만 |
|---|
| 2025.11.21 | ₩39,439 | ₩40,137 | ₩38,980 | ₩40,016 | +1.46% | 5.6만 |
|---|
| 2025.11.20 | ₩41,264 | ₩41,439 | ₩39,603 | ₩39,630 | -3.96% | 13.8만 |
|---|
| 2025.11.19 | ₩40,512 | ₩40,915 | ₩40,303 | ₩40,526 | +0.03% | 13.1만 |
|---|
| 2025.11.18 | ₩41,022 | ₩41,277 | ₩40,700 | ₩40,915 | -0.26% | 15.5만 |
|---|
| 2025.11.17 | ₩42,069 | ₩42,484 | ₩41,586 | ₩41,666 | -0.96% | 4.2만 |
|---|
| 2025.11.14 | ₩41,371 | ₩42,498 | ₩41,237 | ₩42,189 | +1.98% | 2.5만 |
|---|
| 2025.11.13 | ₩43,115 | ₩43,115 | ₩41,908 | ₩42,069 | -2.43% | 25.2만 |
|---|
| 2025.11.12 | ₩43,008 | ₩43,008 | ₩42,739 | ₩42,914 | -0.22% | 7.5만 |
|---|
| 2025.11.11 | ₩42,726 | ₩42,872 | ₩42,462 | ₩42,619 | -0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩42,565 | ₩42,954 | ₩42,389 | ₩42,833 | +0.63% | 5.8만 |
|---|
| 2025.11.07 | ₩40,942 | ₩41,143 | ₩40,244 | ₩41,103 | +0.39% | 19.3만 |
|---|
| 2025.11.06 | ₩42,471 | ₩42,518 | ₩41,720 | ₩41,934 | -1.26% | 48.5만 |
|---|
| 2025.11.05 | ₩42,350 | ₩43,464 | ₩42,266 | ₩43,437 | +2.57% | 14.8만 |
|---|
| 2025.11.04 | ₩43,222 | ₩43,669 | ₩43,021 | ₩43,088 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩45,194 | ₩45,248 | ₩44,686 | ₩45,127 | -0.15% | 42.8만 |
|---|
| 2025.10.31 | ₩43,584 | ₩43,584 | ₩43,237 | ₩43,450 | -0.31% | 5만 |
|---|
| 2025.10.30 | ₩42,873 | ₩43,021 | ₩42,680 | ₩42,793 | -0.19% | 5.8만 |
|---|
| 2025.10.29 | ₩43,611 | ₩43,826 | ₩43,249 | ₩43,625 | +0.03% | 8.4만 |
|---|
| 2025.10.28 | ₩41,975 | ₩42,578 | ₩41,921 | ₩42,538 | +1.34% | 14.9만 |
|---|
| 2025.10.27 | ₩42,444 | ₩42,458 | ₩42,082 | ₩42,377 | -0.16% | 6.2만 |
|---|
| 2025.10.24 | ₩41,076 | ₩41,303 | ₩41,022 | ₩41,237 | +0.39% | 4.1만 |
|---|
| 2025.10.23 | ₩40,016 | ₩40,491 | ₩39,976 | ₩40,365 | +0.87% | 2.7만 |
|---|
| 2025.10.22 | ₩40,512 | ₩40,655 | ₩39,936 | ₩40,123 | -0.96% | 20.7만 |
|---|
| 2025.10.21 | ₩40,016 | ₩40,164 | ₩39,761 | ₩39,761 | -0.64% | 4.5만 |
|---|
| 2025.10.20 | ₩40,258 | ₩40,620 | ₩40,244 | ₩40,579 | +0.80% | 4.1만 |
|---|
| 2025.10.17 | ₩39,547 | ₩39,773 | ₩39,419 | ₩39,667 | +0.31% | 3.7만 |
|---|
| 2025.10.16 | ₩39,412 | ₩39,708 | ₩39,207 | ₩39,278 | -0.34% | 5만 |
|---|
| 2025.10.15 | ₩38,111 | ₩38,286 | ₩38,004 | ₩38,205 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩36,864 | ₩37,481 | ₩36,622 | ₩37,145 | +0.76% | 18.6만 |
|---|
| 2025.10.13 | ₩37,467 | ₩37,816 | ₩37,400 | ₩37,561 | +0.25% | 6.4만 |
|---|
| 2025.10.10 | ₩37,897 | ₩37,937 | ₩36,287 | ₩36,340 | -4.11% | 14.8만 |
|---|