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 | ₩78,534 | ₩78,654 | ₩77,917 | ₩78,279 | -0.32% | 26.8만 |
| 2026.10.08 | ₩79,231 | ₩79,265 | ₩76,783 | ₩77,783 | -1.83% | 68만 |
| 2026.10.07 | ₩80,479 | ₩81,438 | ₩79,741 | ₩80,975 | +0.62% | 71만 |
| 2026.10.06 | ₩83,939 | ₩83,966 | ₩82,169 | ₩82,169 | -2.11% | 34.7만 |
| 2026.10.05 | ₩84,221 | ₩84,637 | ₩83,829 | ₩84,073 | -0.18% | 16.4만 |
| 2026.10.02 | ₩84,073 | ₩84,717 | ₩83,497 | ₩84,570 | +0.59% | 83.2만 |
| 2026.10.01 | ₩80,935 | ₩82,008 | ₩80,043 | ₩81,860 | +1.14% | 84.6만 |
| 2026.09.30 | ₩81,431 | ₩81,619 | ₩80,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,653 |
| -0.96% |
| 83.1만 |
| 2026.09.29 | ₩82,115 | ₩82,356 | ₩81,310 | ₩82,356 | +0.29% | 77.2만 |
|---|
| 2026.09.28 | ₩81,498 | ₩81,605 | ₩79,674 | ₩80,894 | -0.74% | 50.6만 |
|---|
| 2026.09.25 | ₩81,874 | ₩82,464 | ₩81,082 | ₩82,289 | +0.51% | 46.6만 |
|---|
| 2026.09.24 | ₩81,404 | ₩81,560 | ₩79,929 | ₩80,264 | -1.40% | 101.3만 |
|---|
| 2026.09.23 | ₩82,652 | ₩82,826 | ₩81,257 | ₩81,605 | -1.27% | 418.7만 |
|---|
| 2026.09.22 | ₩82,450 | ₩84,765 | ₩82,444 | ₩84,596 | +2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩82,128 | ₩83,282 | ₩81,713 | ₩83,188 | +1.29% | 61.2만 |
|---|
| 2026.09.18 | ₩79,218 | ₩79,687 | ₩78,306 | ₩79,687 | +0.59% | 58.7만 |
|---|
| 2026.09.17 | ₩80,116 | ₩80,814 | ₩80,031 | ₩80,425 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩79,298 | ₩79,593 | ₩76,850 | ₩77,394 | -2.40% | 59.6만 |
|---|
| 2026.09.15 | ₩79,057 | ₩79,057 | ₩77,595 | ₩78,024 | -1.31% | 33만 |
|---|
| 2026.09.14 | ₩79,003 | ₩79,338 | ₩77,742 | ₩78,118 | -1.12% | 76.7만 |
|---|
| 2026.09.11 | ₩83,644 | ₩83,859 | ₩82,973 | ₩83,322 | -0.38% | 143.2만 |
|---|
| 2026.09.10 | ₩81,887 | ₩82,343 | ₩80,693 | ₩80,774 | -1.36% | 178.8만 |
|---|
| 2026.09.09 | ₩83,805 | ₩85,240 | ₩83,349 | ₩84,060 | +0.30% | 120.8만 |
|---|
| 2026.09.08 | ₩84,100 | ₩84,409 | ₩83,309 | ₩83,456 | -0.77% | 104.5만 |
|---|
| 2026.09.04 | ₩80,331 | ₩83,356 | ₩80,224 | ₩83,309 | +3.71% | 64.7만 |
|---|
| 2026.09.03 | ₩78,990 | ₩80,170 | ₩78,172 | ₩80,170 | +1.49% | 14.8만 |
|---|
| 2026.09.02 | ₩78,265 | ₩79,245 | ₩78,078 | ₩79,110 | +1.08% | 33.3만 |
|---|
| 2026.09.01 | ₩78,829 | ₩79,513 | ₩77,394 | ₩77,890 | -1.19% | 43.5만 |
|---|
| 2026.08.31 | ₩80,143 | ₩80,640 | ₩79,271 | ₩79,969 | -0.22% | 79.7만 |
|---|
| 2026.08.28 | ₩80,613 | ₩81,230 | ₩79,607 | ₩79,808 | -1.00% | 65.5만 |
|---|
| 2026.08.27 | ₩80,787 | ₩80,868 | ₩79,360 | ₩80,586 | -0.25% | 78.5만 |
|---|
| 2026.08.26 | ₩79,446 | ₩80,049 | ₩79,057 | ₩79,392 | -0.07% | 43.4만 |
|---|
| 2026.08.25 | ₩79,017 | ₩79,795 | ₩78,366 | ₩79,714 | +0.88% | 15.4만 |
|---|
| 2026.08.24 | ₩77,984 | ₩77,984 | ₩75,690 | ₩76,870 | -1.43% | 20.9만 |
|---|
| 2026.08.21 | ₩79,258 | ₩79,446 | ₩78,359 | ₩78,467 | -1.00% | 27.5만 |
|---|
| 2026.08.20 | ₩77,957 | ₩79,211 | ₩77,595 | ₩78,601 | +0.83% | 101.9만 |
|---|
| 2026.08.19 | ₩78,748 | ₩78,748 | ₩76,549 | ₩77,179 | -1.99% | 63.3만 |
|---|
| 2026.08.18 | ₩77,689 | ₩78,319 | ₩75,335 | ₩75,516 | -2.80% | 140.6만 |
|---|
| 2026.08.17 | ₩81,189 | ₩83,906 | ₩81,147 | ₩81,672 | +0.59% | 34.9만 |
|---|
| 2026.08.14 | ₩80,559 | ₩81,189 | ₩79,125 | ₩79,540 | -1.27% | 32.9만 |
|---|
| 2026.08.13 | ₩77,702 | ₩80,110 | ₩77,461 | ₩79,003 | +1.67% | 39.8만 |
|---|
| 2026.08.12 | ₩77,581 | ₩77,944 | ₩77,038 | ₩77,823 | +0.31% | 25.1만 |
|---|
| 2026.08.11 | ₩74,242 | ₩74,991 | ₩73,785 | ₩74,335 | +0.13% | 43만 |
|---|
| 2026.08.10 | ₩72,820 | ₩73,544 | ₩72,256 | ₩72,699 | -0.17% | 14.7만 |
|---|
| 2026.08.07 | ₩74,818 | ₩74,939 | ₩71,961 | ₩73,826 | -1.33% | 32.9만 |
|---|
| 2026.08.06 | ₩71,948 | ₩74,550 | ₩71,036 | ₩72,927 | +1.36% | 26.8만 |
|---|
| 2026.08.05 | ₩74,859 | ₩75,985 | ₩74,617 | ₩74,859 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩73,517 | ₩76,106 | ₩73,410 | ₩75,422 | +2.59% | 99.9만 |
|---|
| 2026.08.03 | ₩68,796 | ₩71,143 | ₩67,280 | ₩70,727 | +2.81% | 345.8만 |
|---|
| 2026.07.31 | ₩72,136 | ₩72,726 | ₩68,648 | ₩69,064 | -4.26% | 200.9만 |
|---|
| 2026.07.30 | ₩67,052 | ₩70,781 | ₩66,797 | ₩70,674 | +5.40% | 122.4만 |
|---|
| 2026.07.29 | ₩65,496 | ₩67,776 | ₩63,001 | ₩63,511 | -3.03% | 118.8만 |
|---|
| 2026.07.28 | ₩67,066 | ₩68,286 | ₩65,496 | ₩66,837 | -0.34% | 67.2만 |
|---|
| 2026.07.27 | ₩73,343 | ₩73,406 | ₩69,091 | ₩70,821 | -3.44% | 34만 |
|---|
| 2026.07.24 | ₩74,040 | ₩74,255 | ₩71,760 | ₩71,854 | -2.95% | 87.3만 |
|---|
| 2026.07.23 | ₩75,207 | ₩76,951 | ₩74,402 | ₩76,347 | +1.52% | 25.9만 |
|---|
| 2026.07.22 | ₩74,040 | ₩75,730 | ₩74,000 | ₩74,926 | +1.20% | 47.9만 |
|---|
| 2026.07.21 | ₩74,510 | ₩76,455 | ₩74,122 | ₩75,958 | +1.94% | 86.9만 |
|---|
| 2026.07.20 | ₩72,444 | ₩73,531 | ₩71,559 | ₩71,559 | -1.22% | 59.1만 |
|---|
| 2026.07.17 | ₩69,091 | ₩73,921 | ₩67,897 | ₩71,210 | +3.07% | 217.9만 |
|---|
| 2026.07.16 | ₩73,236 | ₩73,692 | ₩71,009 | ₩71,586 | -2.25% | 84.3만 |
|---|
| 2026.07.15 | ₩76,911 | ₩76,964 | ₩72,719 | ₩75,355 | -2.02% | 158.8만 |
|---|
| 2026.07.14 | ₩76,093 | ₩77,796 | ₩75,382 | ₩77,501 | +1.85% | 94만 |
|---|
| 2026.07.13 | ₩75,033 | ₩75,932 | ₩73,712 | ₩74,054 | -1.30% | 77.4만 |
|---|
| 2026.07.10 | ₩79,647 | ₩81,045 | ₩78,789 | ₩80,532 | +1.11% | 43.9만 |
|---|
| 2026.07.09 | ₩80,385 | ₩81,109 | ₩79,647 | ₩80,640 | +0.32% | 47.9만 |
|---|
| 2026.07.08 | ₩76,777 | ₩80,304 | ₩76,723 | ₩80,103 | +4.33% | 35.2만 |
|---|
| 2026.07.07 | ₩79,996 | ₩80,988 | ₩78,131 | ₩79,727 | -0.34% | 65.9만 |
|---|
| 2026.07.06 | ₩83,443 | ₩84,570 | ₩83,061 | ₩83,671 | +0.27% | 83.3만 |
|---|
| 2026.07.02 | ₩81,297 | ₩82,987 | ₩76,951 | ₩79,245 | -2.52% | 93.7만 |
|---|
| 2026.07.01 | ₩83,362 | ₩84,468 | ₩81,820 | ₩81,967 | -1.67% | 79.8만 |
|---|
| 2026.06.30 | ₩86,702 | ₩88,728 | ₩86,461 | ₩88,634 | +2.23% | 64만 |
|---|
| 2026.06.29 | ₩85,710 | ₩86,421 | ₩82,665 | ₩86,300 | +0.69% | 79.8만 |
|---|
| 2026.06.26 | ₩85,079 | ₩88,178 | ₩84,898 | ₩86,407 | +1.56% | 85만 |
|---|
| 2026.06.25 | ₩91,665 | ₩92,175 | ₩87,445 | ₩89,962 | -1.86% | 117.2만 |
|---|
| 2026.06.24 | ₩87,292 | ₩87,601 | ₩84,234 | ₩86,474 | -0.94% | 78.9만 |
|---|
| 2026.06.23 | ₩85,535 | ₩88,363 | ₩84,543 | ₩84,784 | -0.88% | 152.4만 |
|---|
| 2026.06.22 | ₩96,252 | ₩97,232 | ₩95,783 | ₩96,910 | +0.68% | 76만 |
|---|
| 2026.06.18 | ₩94,106 | ₩96,977 | ₩94,106 | ₩96,159 | +2.18% | 104.1만 |
|---|
| 2026.06.17 | ₩91,705 | ₩92,819 | ₩89,197 | ₩89,532 | -2.37% | 136.7만 |
|---|
| 2026.06.16 | ₩91,062 | ₩92,416 | ₩88,567 | ₩88,956 | -2.31% | 194.3만 |
|---|
| 2026.06.15 | ₩89,868 | ₩91,370 | ₩89,197 | ₩91,249 | +1.54% | 49.4만 |
|---|
| 2026.06.12 | ₩83,979 | ₩86,219 | ₩83,020 | ₩85,160 | +1.41% | 49.4만 |
|---|
| 2026.06.11 | ₩79,982 | ₩85,911 | ₩79,580 | ₩85,750 | +7.21% | 116.9만 |
|---|
| 2026.06.10 | ₩78,815 | ₩81,552 | ₩76,589 | ₩76,964 | -2.35% | 135.9만 |
|---|
| 2026.06.09 | ₩83,859 | ₩83,904 | ₩75,704 | ₩79,620 | -5.05% | 98만 |
|---|
| 2026.06.08 | ₩80,613 | ₩81,431 | ₩79,084 | ₩80,143 | -0.58% | 122.6만 |
|---|
| 2026.06.05 | ₩81,350 | ₩82,088 | ₩75,408 | ₩75,408 | -7.30% | 109.1만 |
|---|
| 2026.06.04 | ₩86,394 | ₩89,036 | ₩84,905 | ₩88,111 | +1.99% | 40.1만 |
|---|
| 2026.06.03 | ₩92,577 | ₩92,926 | ₩90,418 | ₩92,175 | -0.43% | 48.5만 |
|---|
| 2026.06.02 | ₩91,209 | ₩93,141 | ₩90,686 | ₩92,913 | +1.87% | 68.8만 |
|---|
| 2026.06.01 | ₩91,504 | ₩94,308 | ₩90,510 | ₩93,838 | +2.55% | 59.8만 |
|---|
| 2026.05.29 | ₩89,170 | ₩90,002 | ₩88,473 | ₩88,889 | -0.32% | 61.2만 |
|---|
| 2026.05.28 | ₩85,669 | ₩89,652 | ₩85,120 | ₩89,452 | +4.42% | 137.9만 |
|---|
| 2026.05.27 | ₩87,413 | ₩87,621 | ₩84,301 | ₩85,965 | -1.66% | 90.1만 |
|---|
| 2026.05.26 | ₩84,275 | ₩87,145 | ₩84,254 | ₩86,729 | +2.91% | 167.4만 |
|---|
| 2026.05.22 | ₩80,653 | ₩80,720 | ₩78,842 | ₩78,842 | -2.25% | 62.8만 |
|---|
| 2026.05.21 | ₩79,204 | ₩81,109 | ₩78,735 | ₩80,747 | +1.95% | 40.8만 |
|---|
| 2026.05.20 | ₩75,154 | ₩77,796 | ₩75,113 | ₩77,756 | +3.46% | 34.5만 |
|---|
| 2026.05.19 | ₩72,927 | ₩77,245 | ₩72,444 | ₩75,489 | +3.51% | 62.2만 |
|---|
| 2026.05.18 | ₩79,231 | ₩79,379 | ₩75,261 | ₩76,549 | -3.39% | 42.8만 |
|---|
| 2026.05.15 | ₩77,796 | ₩78,856 | ₩76,844 | ₩77,876 | +0.10% | 41.2만 |
|---|
| 2026.05.14 | ₩82,128 | ₩82,955 | ₩81,605 | ₩82,611 | +0.59% | 41.8만 |
|---|
| 2026.05.13 | ₩81,444 | ₩82,181 | ₩80,049 | ₩82,035 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩78,936 | ₩80,344 | ₩75,435 | ₩77,394 | -1.95% | 112.2만 |
|---|
| 2026.05.11 | ₩82,893 | ₩84,395 | ₩82,491 | ₩83,872 | +1.18% | 95.5만 |
|---|
| 2026.05.08 | ₩79,835 | ₩82,598 | ₩79,788 | ₩82,450 | +3.28% | 117.5만 |
|---|
| 2026.05.07 | ₩78,950 | ₩79,178 | ₩76,763 | ₩76,911 | -2.58% | 60.5만 |
|---|
| 2026.05.06 | ₩78,373 | ₩79,325 | ₩77,038 | ₩79,191 | +1.04% | 56.6만 |
|---|
| 2026.05.05 | ₩73,504 | ₩76,495 | ₩73,423 | ₩75,744 | +3.05% | 81.1만 |
|---|
| 2026.05.04 | ₩72,149 | ₩73,316 | ₩70,955 | ₩71,452 | -0.97% | 52.8만 |
|---|
| 2026.05.01 | ₩69,721 | ₩71,586 | ₩69,721 | ₩70,781 | +1.52% | 46.1만 |
|---|
| 2026.04.30 | ₩68,836 | ₩70,472 | ₩67,870 | ₩69,815 | +1.42% | 38.2만 |
|---|
| 2026.04.29 | ₩68,045 | ₩68,273 | ₩66,703 | ₩67,240 | -1.18% | 86.6만 |
|---|
| 2026.04.28 | ₩67,133 | ₩67,884 | ₩66,509 | ₩67,428 | +0.44% | 22.2만 |
|---|
| 2026.04.27 | ₩68,286 | ₩68,796 | ₩67,897 | ₩68,326 | +0.06% | 31만 |
|---|
| 2026.04.24 | ₩66,717 | ₩67,575 | ₩66,395 | ₩67,173 | +0.68% | 35.2만 |
|---|
| 2026.04.23 | ₩66,609 | ₩67,159 | ₩64,437 | ₩65,483 | -1.69% | 32.4만 |
|---|
| 2026.04.22 | ₩66,019 | ₩67,723 | ₩65,818 | ₩67,656 | +2.48% | 28.9만 |
|---|
| 2026.04.21 | ₩66,019 | ₩66,234 | ₩63,551 | ₩63,726 | -3.47% | 45.1만 |
|---|
| 2026.04.20 | ₩65,161 | ₩65,530 | ₩64,595 | ₩65,188 | +0.04% | 77.4만 |
|---|
| 2026.04.17 | ₩65,630 | ₩67,186 | ₩65,214 | ₩66,153 | +0.80% | 39.3만 |
|---|
| 2026.04.16 | ₩63,846 | ₩64,517 | ₩63,270 | ₩63,913 | +0.11% | 190.7만 |
|---|
| 2026.04.15 | ₩62,787 | ₩63,068 | ₩62,210 | ₩62,921 | +0.21% | 44.9만 |
|---|
| 2026.04.14 | ₩61,834 | ₩63,712 | ₩61,714 | ₩63,659 | +2.95% | 25만 |
|---|
| 2026.04.13 | ₩59,219 | ₩61,566 | ₩59,071 | ₩61,258 | +3.44% | 37.2만 |
|---|
| 2026.04.10 | ₩60,185 | ₩60,547 | ₩59,715 | ₩60,185 | 0.00% | 19.2만 |
|---|
| 2026.04.09 | ₩59,205 | ₩60,802 | ₩58,655 | ₩60,466 | +2.13% | 67.8만 |
|---|
| 2026.04.08 | ₩60,909 | ₩61,070 | ₩59,071 | ₩60,815 | -0.15% | 280.8만 |
|---|
| 2026.04.07 | ₩54,846 | ₩55,396 | ₩53,290 | ₩55,396 | +1.00% | 35.8만 |
|---|
| 2026.04.06 | ₩54,578 | ₩55,021 | ₩53,921 | ₩54,712 | +0.25% | 24.9만 |
|---|
| 2026.04.02 | ₩51,104 | ₩54,216 | ₩50,889 | ₩53,478 | +4.65% | 27.4만 |
|---|
| 2026.04.01 | ₩54,538 | ₩55,825 | ₩54,176 | ₩54,766 | +0.42% | 63.6만 |
|---|
| 2026.03.31 | ₩50,299 | ₩53,706 | ₩50,058 | ₩53,478 | +6.32% | 65만 |
|---|
| 2026.03.30 | ₩52,687 | ₩52,726 | ₩50,085 | ₩50,661 | -3.84% | 54만 |
|---|
| 2026.03.27 | ₩52,955 | ₩53,478 | ₩52,110 | ₩52,700 | -0.48% | 46.6만 |
|---|
| 2026.03.26 | ₩54,176 | ₩54,414 | ₩52,110 | ₩52,150 | -3.74% | 42.9만 |
|---|
| 2026.03.25 | ₩56,255 | ₩56,670 | ₩55,208 | ₩55,544 | -1.26% | 39.5만 |
|---|
| 2026.03.24 | ₩55,262 | ₩56,764 | ₩55,211 | ₩56,000 | +1.33% | 71.8만 |
|---|
| 2026.03.23 | ₩57,287 | ₩58,441 | ₩56,268 | ₩58,186 | +1.57% | 130.6만 |
|---|
| 2026.03.20 | ₩57,502 | ₩57,609 | ₩54,511 | ₩54,712 | -4.85% | 53.1만 |
|---|
| 2026.03.19 | ₩56,000 | ₩58,857 | ₩55,396 | ₩58,575 | +4.60% | 44.3만 |
|---|
| 2026.03.18 | ₩58,280 | ₩58,816 | ₩57,408 | ₩57,489 | -1.36% | 32.6만 |
|---|
| 2026.03.17 | ₩58,629 | ₩59,112 | ₩57,918 | ₩58,401 | -0.39% | 27.9만 |
|---|
| 2026.03.16 | ₩57,033 | ₩58,240 | ₩56,831 | ₩57,703 | +1.18% | 84.4만 |
|---|
| 2026.03.13 | ₩55,436 | ₩56,134 | ₩53,706 | ₩53,988 | -2.61% | 38.6만 |
|---|
| 2026.03.12 | ₩55,946 | ₩55,946 | ₩53,652 | ₩53,652 | -4.10% | 56.6만 |
|---|
| 2026.03.11 | ₩57,073 | ₩58,126 | ₩56,657 | ₩57,730 | +1.15% | 35.2만 |
|---|
| 2026.03.10 | ₩57,408 | ₩59,809 | ₩56,670 | ₩56,818 | -1.03% | 69.3만 |
|---|
| 2026.03.09 | ₩53,652 | ₩57,985 | ₩52,834 | ₩57,931 | +7.97% | 107만 |
|---|
| 2026.03.06 | ₩53,317 | ₩55,591 | ₩52,754 | ₩54,967 | +3.09% | 65.3만 |
|---|
| 2026.03.05 | ₩56,147 | ₩57,375 | ₩53,183 | ₩54,672 | -2.63% | 99.1만 |
|---|
| 2026.03.04 | ₩56,080 | ₩60,936 | ₩55,828 | ₩58,253 | +3.87% | 154.9만 |
|---|
| 2026.03.03 | ₩56,483 | ₩58,669 | ₩54,350 | ₩57,650 | +2.07% | 134.6만 |
|---|
| 2026.03.02 | ₩62,720 | ₩65,067 | ₩62,451 | ₩64,235 | +2.42% | 75.8만 |
|---|
| 2026.02.27 | ₩64,571 | ₩65,979 | ₩64,477 | ₩65,818 | +1.93% | 60.3만 |
|---|
| 2026.02.26 | ₩66,851 | ₩66,998 | ₩63,884 | ₩65,429 | -2.13% | 110.1만 |
|---|
| 2026.02.25 | ₩65,013 | ₩65,221 | ₩64,544 | ₩64,879 | -0.21% | 65.3만 |
|---|
| 2026.02.24 | ₩62,586 | ₩63,424 | ₩62,237 | ₩62,948 | +0.58% | 53.9만 |
|---|
| 2026.02.23 | ₩61,284 | ₩61,633 | ₩60,627 | ₩60,775 | -0.83% | 49.2만 |
|---|
| 2026.02.20 | ₩60,050 | ₩61,888 | ₩59,983 | ₩61,794 | +2.90% | 77.3만 |
|---|
| 2026.02.19 | ₩58,562 | ₩59,004 | ₩58,280 | ₩59,004 | +0.76% | 38.3만 |
|---|
| 2026.02.18 | ₩57,314 | ₩58,521 | ₩57,046 | ₩57,985 | +1.17% | 28.2만 |
|---|
| 2026.02.17 | ₩57,837 | ₩58,052 | ₩56,657 | ₩57,207 | -1.09% | 46.1만 |
|---|
| 2026.02.13 | ₩57,448 | ₩58,626 | ₩56,107 | ₩58,481 | +1.80% | 34.8만 |
|---|
| 2026.02.12 | ₩58,159 | ₩58,655 | ₩56,684 | ₩57,113 | -1.80% | 43.8만 |
|---|
| 2026.02.11 | ₩55,691 | ₩57,180 | ₩55,342 | ₩57,140 | +2.60% | 31.7만 |
|---|
| 2026.02.10 | ₩54,913 | ₩54,913 | ₩54,162 | ₩54,524 | -0.71% | 16.8만 |
|---|
| 2026.02.09 | ₩54,310 | ₩55,356 | ₩54,041 | ₩55,181 | +1.61% | 51.7만 |
|---|
| 2026.02.06 | ₩53,196 | ₩54,591 | ₩53,136 | ₩54,591 | +2.62% | 26.4만 |
|---|
| 2026.02.05 | ₩52,244 | ₩53,250 | ₩51,775 | ₩52,526 | +0.54% | 38.7만 |
|---|
| 2026.02.04 | ₩55,396 | ₩55,436 | ₩52,351 | ₩52,633 | -4.99% | 45.4만 |
|---|
| 2026.02.03 | ₩55,114 | ₩55,208 | ₩53,733 | ₩54,390 | -1.31% | 32.2만 |
|---|
| 2026.02.02 | ₩52,325 | ₩53,343 | ₩52,016 | ₩53,076 | +1.44% | 24만 |
|---|
| 2026.01.30 | ₩54,833 | ₩55,396 | ₩53,652 | ₩53,746 | -1.98% | 21.2만 |
|---|
| 2026.01.29 | ₩55,061 | ₩55,074 | ₩53,304 | ₩54,551 | -0.93% | 32.7만 |
|---|
| 2026.01.28 | ₩54,927 | ₩55,047 | ₩54,102 | ₩54,927 | 0.00% | 39.8만 |
|---|
| 2026.01.27 | ₩53,009 | ₩53,733 | ₩53,009 | ₩53,733 | +1.37% | 35.2만 |
|---|
| 2026.01.26 | ₩51,600 | ₩51,828 | ₩51,439 | ₩51,533 | -0.13% | 23.2만 |
|---|
| 2026.01.23 | ₩50,621 | ₩51,973 | ₩50,460 | ₩51,775 | +2.28% | 21.7만 |
|---|
| 2026.01.22 | ₩50,795 | ₩51,104 | ₩50,339 | ₩50,849 | +0.11% | 23.1만 |
|---|
| 2026.01.21 | ₩50,004 | ₩50,970 | ₩49,950 | ₩50,715 | +1.42% | 32.1만 |
|---|
| 2026.01.20 | ₩48,596 | ₩49,374 | ₩48,475 | ₩48,797 | +0.41% | 27.3만 |
|---|
| 2026.01.16 | ₩49,011 | ₩49,307 | ₩48,703 | ₩49,307 | +0.60% | 19.9만 |
|---|
| 2026.01.15 | ₩49,253 | ₩49,280 | ₩48,797 | ₩48,824 | -0.87% | 17만 |
|---|
| 2026.01.14 | ₩47,965 | ₩48,220 | ₩47,751 | ₩48,220 | +0.53% | 13.7만 |
|---|
| 2026.01.13 | ₩47,979 | ₩47,979 | ₩47,214 | ₩47,214 | -1.59% | 25.4만 |
|---|
| 2026.01.12 | ₩47,281 | ₩47,824 | ₩47,268 | ₩47,824 | +1.15% | 24.4만 |
|---|
| 2026.01.09 | ₩47,295 | ₩47,885 | ₩47,254 | ₩47,798 | +1.06% | 15.8만 |
|---|
| 2026.01.08 | ₩47,295 | ₩47,321 | ₩46,517 | ₩46,812 | -1.02% | 11.8만 |
|---|
| 2026.01.07 | ₩47,000 | ₩47,228 | ₩46,839 | ₩46,932 | -0.14% | 15.6만 |
|---|
| 2026.01.06 | ₩46,356 | ₩47,295 | ₩46,222 | ₩47,214 | +1.85% | 24.1만 |
|---|
| 2026.01.05 | ₩46,034 | ₩46,168 | ₩45,621 | ₩45,967 | -0.15% | 16.6만 |
|---|
| 2026.01.02 | ₩44,277 | ₩44,853 | ₩44,277 | ₩44,813 | +1.21% | 13만 |
|---|
| 2025.12.31 | ₩43,311 | ₩43,311 | ₩42,815 | ₩42,989 | -0.74% | 7.8만 |
|---|
| 2025.12.30 | ₩43,311 | ₩43,552 | ₩43,190 | ₩43,405 | +0.22% | 23.5만 |
|---|
| 2025.12.29 | ₩43,190 | ₩43,445 | ₩42,931 | ₩43,311 | +0.28% | 8만 |
|---|
| 2025.12.26 | ₩42,010 | ₩42,318 | ₩41,876 | ₩42,238 | +0.54% | 9.4만 |
|---|
| 2025.12.24 | ₩41,433 | ₩41,822 | ₩41,406 | ₩41,809 | +0.91% | 5.2만 |
|---|
| 2025.12.23 | ₩40,467 | ₩40,895 | ₩40,467 | ₩40,856 | +0.96% | 6.1만 |
|---|
| 2025.12.22 | ₩40,548 | ₩40,614 | ₩40,347 | ₩40,508 | -0.10% | 6.8만 |
|---|
| 2025.12.19 | ₩40,011 | ₩40,440 | ₩39,823 | ₩40,360 | +0.87% | 7.1만 |
|---|
| 2025.12.18 | ₩41,581 | ₩41,782 | ₩41,326 | ₩41,420 | -0.39% | 8.3만 |
|---|
| 2025.12.17 | ₩41,634 | ₩41,648 | ₩40,575 | ₩40,575 | -2.55% | 4.1만 |
|---|
| 2025.12.16 | ₩41,044 | ₩41,259 | ₩40,816 | ₩41,031 | -0.03% | 4.4만 |
|---|
| 2025.12.15 | ₩42,238 | ₩42,238 | ₩41,581 | ₩41,581 | -1.56% | 4.4만 |
|---|
| 2025.12.12 | ₩42,426 | ₩42,443 | ₩41,473 | ₩41,473 | -2.24% | 2.8만 |
|---|
| 2025.12.11 | ₩42,627 | ₩42,627 | ₩42,251 | ₩42,466 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩42,573 | ₩43,351 | ₩42,506 | ₩43,190 | +1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩42,627 | ₩42,742 | ₩42,553 | ₩42,694 | +0.16% | 7.2만 |
|---|
| 2025.12.08 | ₩42,909 | ₩42,909 | ₩42,426 | ₩42,587 | -0.75% | 6.2만 |
|---|
| 2025.12.05 | ₩42,090 | ₩42,447 | ₩41,996 | ₩42,090 | 0.00% | 17.1만 |
|---|
| 2025.12.04 | ₩41,420 | ₩41,420 | ₩41,088 | ₩41,326 | -0.23% | 31.8만 |
|---|
| 2025.12.03 | ₩41,366 | ₩41,654 | ₩41,299 | ₩41,634 | +0.65% | 4.1만 |
|---|
| 2025.12.02 | ₩41,366 | ₩41,527 | ₩41,071 | ₩41,245 | -0.29% | 2.3만 |
|---|
| 2025.12.01 | ₩40,494 | ₩40,789 | ₩40,494 | ₩40,494 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩40,521 | ₩40,765 | ₩40,521 | ₩40,642 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩40,561 | ₩41,027 | ₩40,548 | ₩40,870 | +0.76% | 2.1만 |
|---|
| 2025.11.25 | ₩39,864 | ₩40,239 | ₩39,408 | ₩40,239 | +0.94% | 5.2만 |
|---|
| 2025.11.24 | ₩39,448 | ₩40,420 | ₩39,408 | ₩40,420 | +2.47% | 4.3만 |
|---|
| 2025.11.21 | ₩39,435 | ₩40,132 | ₩38,976 | ₩40,011 | +1.46% | 5.6만 |
|---|
| 2025.11.20 | ₩41,259 | ₩41,434 | ₩39,598 | ₩39,625 | -3.96% | 13.8만 |
|---|
| 2025.11.19 | ₩40,508 | ₩40,910 | ₩40,298 | ₩40,521 | +0.03% | 13.1만 |
|---|
| 2025.11.18 | ₩41,017 | ₩41,272 | ₩40,695 | ₩40,910 | -0.26% | 15.5만 |
|---|
| 2025.11.17 | ₩42,063 | ₩42,479 | ₩41,581 | ₩41,661 | -0.96% | 4.2만 |
|---|
| 2025.11.14 | ₩41,366 | ₩42,493 | ₩41,232 | ₩42,184 | +1.98% | 2.5만 |
|---|
| 2025.11.13 | ₩43,110 | ₩43,110 | ₩41,903 | ₩42,063 | -2.43% | 25.2만 |
|---|
| 2025.11.12 | ₩43,002 | ₩43,002 | ₩42,734 | ₩42,909 | -0.22% | 7.5만 |
|---|
| 2025.11.11 | ₩42,721 | ₩42,867 | ₩42,456 | ₩42,613 | -0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩42,560 | ₩42,949 | ₩42,384 | ₩42,828 | +0.63% | 5.8만 |
|---|
| 2025.11.07 | ₩40,937 | ₩41,138 | ₩40,239 | ₩41,098 | +0.39% | 19.3만 |
|---|
| 2025.11.06 | ₩42,466 | ₩42,513 | ₩41,715 | ₩41,929 | -1.26% | 48.5만 |
|---|
| 2025.11.05 | ₩42,345 | ₩43,458 | ₩42,261 | ₩43,432 | +2.57% | 14.8만 |
|---|
| 2025.11.04 | ₩43,217 | ₩43,664 | ₩43,016 | ₩43,083 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩45,189 | ₩45,242 | ₩44,680 | ₩45,122 | -0.15% | 42.8만 |
|---|
| 2025.10.31 | ₩43,579 | ₩43,579 | ₩43,232 | ₩43,445 | -0.31% | 5만 |
|---|
| 2025.10.30 | ₩42,868 | ₩43,016 | ₩42,675 | ₩42,788 | -0.19% | 5.8만 |
|---|
| 2025.10.29 | ₩43,606 | ₩43,821 | ₩43,244 | ₩43,619 | +0.03% | 8.4만 |
|---|
| 2025.10.28 | ₩41,970 | ₩42,573 | ₩41,916 | ₩42,533 | +1.34% | 14.9만 |
|---|
| 2025.10.27 | ₩42,439 | ₩42,452 | ₩42,077 | ₩42,372 | -0.16% | 6.2만 |
|---|
| 2025.10.24 | ₩41,071 | ₩41,298 | ₩41,017 | ₩41,232 | +0.39% | 4.1만 |
|---|
| 2025.10.23 | ₩40,011 | ₩40,486 | ₩39,971 | ₩40,360 | +0.87% | 2.7만 |
|---|
| 2025.10.22 | ₩40,508 | ₩40,650 | ₩39,931 | ₩40,119 | -0.96% | 20.7만 |
|---|
| 2025.10.21 | ₩40,011 | ₩40,159 | ₩39,756 | ₩39,756 | -0.64% | 4.5만 |
|---|
| 2025.10.20 | ₩40,253 | ₩40,615 | ₩40,239 | ₩40,575 | +0.80% | 4.1만 |
|---|
| 2025.10.17 | ₩39,542 | ₩39,769 | ₩39,414 | ₩39,663 | +0.31% | 3.7만 |
|---|
| 2025.10.16 | ₩39,408 | ₩39,703 | ₩39,202 | ₩39,274 | -0.34% | 5만 |
|---|
| 2025.10.15 | ₩38,107 | ₩38,281 | ₩37,999 | ₩38,201 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩36,859 | ₩37,476 | ₩36,618 | ₩37,141 | +0.76% | 18.6만 |
|---|
| 2025.10.13 | ₩37,463 | ₩37,812 | ₩37,396 | ₩37,557 | +0.25% | 6.4만 |
|---|
| 2025.10.10 | ₩37,892 | ₩37,932 | ₩36,282 | ₩36,336 | -4.11% | 14.8만 |
|---|