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 | ₩78,524 | ₩78,644 | ₩77,907 | ₩78,269 | -0.32% | 26.8만 |
| 2026.10.08 | ₩79,221 | ₩79,255 | ₩76,774 | ₩77,773 | -1.83% | 68만 |
| 2026.10.07 | ₩80,468 | ₩81,427 | ₩79,731 | ₩80,965 | +0.62% | 71만 |
| 2026.10.06 | ₩83,929 | ₩83,955 | ₩82,158 | ₩82,158 | -2.11% | 34.7만 |
| 2026.10.05 | ₩84,210 | ₩84,626 | ₩83,819 | ₩84,063 | -0.18% | 16.4만 |
| 2026.10.02 | ₩84,063 | ₩84,706 | ₩83,486 | ₩84,559 | +0.59% | 83.2만 |
| 2026.10.01 | ₩80,924 | ₩81,997 | ₩80,033 | ₩81,850 | +1.14% | 84.6만 |
| 2026.09.30 | ₩81,421 | ₩81,608 | ₩80,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,643 |
| -0.96% |
| 83.1만 |
| 2026.09.29 | ₩82,105 | ₩82,346 | ₩81,300 | ₩82,346 | +0.29% | 77.2만 |
|---|
| 2026.09.28 | ₩81,488 | ₩81,595 | ₩79,664 | ₩80,884 | -0.74% | 50.6만 |
|---|
| 2026.09.25 | ₩81,863 | ₩82,453 | ₩81,072 | ₩82,279 | +0.51% | 46.6만 |
|---|
| 2026.09.24 | ₩81,394 | ₩81,549 | ₩79,919 | ₩80,254 | -1.40% | 101.3만 |
|---|
| 2026.09.23 | ₩82,641 | ₩82,815 | ₩81,246 | ₩81,595 | -1.27% | 418.7만 |
|---|
| 2026.09.22 | ₩82,440 | ₩84,755 | ₩82,433 | ₩84,586 | +2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩82,118 | ₩83,271 | ₩81,702 | ₩83,178 | +1.29% | 61.2만 |
|---|
| 2026.09.18 | ₩79,208 | ₩79,677 | ₩78,296 | ₩79,677 | +0.59% | 58.7만 |
|---|
| 2026.09.17 | ₩80,106 | ₩80,804 | ₩80,020 | ₩80,415 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩79,288 | ₩79,583 | ₩76,841 | ₩77,384 | -2.40% | 59.6만 |
|---|
| 2026.09.15 | ₩79,047 | ₩79,047 | ₩77,585 | ₩78,014 | -1.31% | 33만 |
|---|
| 2026.09.14 | ₩78,993 | ₩79,328 | ₩77,732 | ₩78,108 | -1.12% | 76.7만 |
|---|
| 2026.09.11 | ₩83,633 | ₩83,848 | ₩82,963 | ₩83,312 | -0.38% | 143.2만 |
|---|
| 2026.09.10 | ₩81,877 | ₩82,333 | ₩80,683 | ₩80,763 | -1.36% | 178.8만 |
|---|
| 2026.09.09 | ₩83,794 | ₩85,229 | ₩83,338 | ₩84,049 | +0.30% | 120.8만 |
|---|
| 2026.09.08 | ₩84,089 | ₩84,398 | ₩83,298 | ₩83,446 | -0.77% | 104.5만 |
|---|
| 2026.09.04 | ₩80,321 | ₩83,345 | ₩80,214 | ₩83,298 | +3.71% | 64.7만 |
|---|
| 2026.09.03 | ₩78,980 | ₩80,160 | ₩78,162 | ₩80,160 | +1.49% | 14.8만 |
|---|
| 2026.09.02 | ₩78,256 | ₩79,235 | ₩78,068 | ₩79,100 | +1.08% | 33.3만 |
|---|
| 2026.09.01 | ₩78,819 | ₩79,503 | ₩77,384 | ₩77,880 | -1.19% | 43.5만 |
|---|
| 2026.08.31 | ₩80,133 | ₩80,629 | ₩79,261 | ₩79,959 | -0.22% | 79.7만 |
|---|
| 2026.08.28 | ₩80,603 | ₩81,219 | ₩79,597 | ₩79,798 | -1.00% | 65.5만 |
|---|
| 2026.08.27 | ₩80,777 | ₩80,857 | ₩79,350 | ₩80,576 | -0.25% | 78.5만 |
|---|
| 2026.08.26 | ₩79,436 | ₩80,039 | ₩79,047 | ₩79,382 | -0.07% | 43.4만 |
|---|
| 2026.08.25 | ₩79,007 | ₩79,784 | ₩78,356 | ₩79,704 | +0.88% | 15.4만 |
|---|
| 2026.08.24 | ₩77,974 | ₩77,974 | ₩75,681 | ₩76,861 | -1.43% | 20.9만 |
|---|
| 2026.08.21 | ₩79,248 | ₩79,436 | ₩78,349 | ₩78,457 | -1.00% | 27.5만 |
|---|
| 2026.08.20 | ₩77,947 | ₩79,201 | ₩77,585 | ₩78,591 | +0.83% | 101.9만 |
|---|
| 2026.08.19 | ₩78,738 | ₩78,738 | ₩76,539 | ₩77,169 | -1.99% | 63.3만 |
|---|
| 2026.08.18 | ₩77,679 | ₩78,309 | ₩75,325 | ₩75,506 | -2.80% | 140.6만 |
|---|
| 2026.08.17 | ₩81,179 | ₩83,895 | ₩81,136 | ₩81,662 | +0.59% | 34.9만 |
|---|
| 2026.08.14 | ₩80,549 | ₩81,179 | ₩79,115 | ₩79,530 | -1.27% | 32.9만 |
|---|
| 2026.08.13 | ₩77,692 | ₩80,100 | ₩77,451 | ₩78,993 | +1.67% | 39.8만 |
|---|
| 2026.08.12 | ₩77,572 | ₩77,934 | ₩77,028 | ₩77,813 | +0.31% | 25.1만 |
|---|
| 2026.08.11 | ₩74,232 | ₩74,982 | ₩73,776 | ₩74,326 | +0.13% | 43만 |
|---|
| 2026.08.10 | ₩72,810 | ₩73,535 | ₩72,247 | ₩72,690 | -0.17% | 14.7만 |
|---|
| 2026.08.07 | ₩74,809 | ₩74,929 | ₩71,952 | ₩73,816 | -1.33% | 32.9만 |
|---|
| 2026.08.06 | ₩71,939 | ₩74,541 | ₩71,027 | ₩72,918 | +1.36% | 26.8만 |
|---|
| 2026.08.05 | ₩74,849 | ₩75,976 | ₩74,608 | ₩74,849 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩73,508 | ₩76,096 | ₩73,401 | ₩75,412 | +2.59% | 99.9만 |
|---|
| 2026.08.03 | ₩68,787 | ₩71,134 | ₩67,272 | ₩70,718 | +2.81% | 345.8만 |
|---|
| 2026.07.31 | ₩72,127 | ₩72,717 | ₩68,640 | ₩69,055 | -4.26% | 200.9만 |
|---|
| 2026.07.30 | ₩67,044 | ₩70,772 | ₩66,789 | ₩70,665 | +5.40% | 122.4만 |
|---|
| 2026.07.29 | ₩65,488 | ₩67,768 | ₩62,993 | ₩63,503 | -3.03% | 118.8만 |
|---|
| 2026.07.28 | ₩67,057 | ₩68,277 | ₩65,488 | ₩66,829 | -0.34% | 67.2만 |
|---|
| 2026.07.27 | ₩73,334 | ₩73,397 | ₩69,082 | ₩70,812 | -3.44% | 34만 |
|---|
| 2026.07.24 | ₩74,031 | ₩74,246 | ₩71,751 | ₩71,845 | -2.95% | 87.3만 |
|---|
| 2026.07.23 | ₩75,198 | ₩76,941 | ₩74,393 | ₩76,338 | +1.52% | 25.9만 |
|---|
| 2026.07.22 | ₩74,031 | ₩75,721 | ₩73,991 | ₩74,916 | +1.20% | 47.9만 |
|---|
| 2026.07.21 | ₩74,500 | ₩76,445 | ₩74,113 | ₩75,949 | +1.94% | 86.9만 |
|---|
| 2026.07.20 | ₩72,435 | ₩73,521 | ₩71,550 | ₩71,550 | -1.22% | 59.1만 |
|---|
| 2026.07.17 | ₩69,082 | ₩73,912 | ₩67,889 | ₩71,201 | +3.07% | 217.9만 |
|---|
| 2026.07.16 | ₩73,226 | ₩73,682 | ₩71,000 | ₩71,577 | -2.25% | 84.3만 |
|---|
| 2026.07.15 | ₩76,901 | ₩76,955 | ₩72,710 | ₩75,345 | -2.02% | 158.8만 |
|---|
| 2026.07.14 | ₩76,083 | ₩77,786 | ₩75,372 | ₩77,491 | +1.85% | 94만 |
|---|
| 2026.07.13 | ₩75,023 | ₩75,922 | ₩73,702 | ₩74,044 | -1.30% | 77.4만 |
|---|
| 2026.07.10 | ₩79,637 | ₩81,034 | ₩78,779 | ₩80,522 | +1.11% | 43.9만 |
|---|
| 2026.07.09 | ₩80,375 | ₩81,099 | ₩79,637 | ₩80,629 | +0.32% | 47.9만 |
|---|
| 2026.07.08 | ₩76,767 | ₩80,294 | ₩76,713 | ₩80,093 | +4.33% | 35.2만 |
|---|
| 2026.07.07 | ₩79,986 | ₩80,978 | ₩78,121 | ₩79,717 | -0.34% | 65.9만 |
|---|
| 2026.07.06 | ₩83,432 | ₩84,559 | ₩83,050 | ₩83,660 | +0.27% | 83.3만 |
|---|
| 2026.07.02 | ₩81,286 | ₩82,976 | ₩76,941 | ₩79,235 | -2.52% | 93.7만 |
|---|
| 2026.07.01 | ₩83,352 | ₩84,457 | ₩81,810 | ₩81,957 | -1.67% | 79.8만 |
|---|
| 2026.06.30 | ₩86,691 | ₩88,716 | ₩86,450 | ₩88,623 | +2.23% | 64만 |
|---|
| 2026.06.29 | ₩85,699 | ₩86,410 | ₩82,654 | ₩86,289 | +0.69% | 79.8만 |
|---|
| 2026.06.26 | ₩85,069 | ₩88,167 | ₩84,887 | ₩86,396 | +1.56% | 85만 |
|---|
| 2026.06.25 | ₩91,654 | ₩92,163 | ₩87,434 | ₩89,950 | -1.86% | 117.2만 |
|---|
| 2026.06.24 | ₩87,281 | ₩87,590 | ₩84,224 | ₩86,463 | -0.94% | 78.9만 |
|---|
| 2026.06.23 | ₩85,524 | ₩88,352 | ₩84,532 | ₩84,773 | -0.88% | 152.4만 |
|---|
| 2026.06.22 | ₩96,240 | ₩97,219 | ₩95,771 | ₩96,897 | +0.68% | 76만 |
|---|
| 2026.06.18 | ₩94,094 | ₩96,964 | ₩94,094 | ₩96,146 | +2.18% | 104.1만 |
|---|
| 2026.06.17 | ₩91,694 | ₩92,807 | ₩89,186 | ₩89,521 | -2.37% | 136.7만 |
|---|
| 2026.06.16 | ₩91,050 | ₩92,405 | ₩88,555 | ₩88,944 | -2.31% | 194.3만 |
|---|
| 2026.06.15 | ₩89,856 | ₩91,358 | ₩89,186 | ₩91,238 | +1.54% | 49.4만 |
|---|
| 2026.06.12 | ₩83,969 | ₩86,208 | ₩83,010 | ₩85,149 | +1.41% | 49.4만 |
|---|
| 2026.06.11 | ₩79,972 | ₩85,900 | ₩79,570 | ₩85,739 | +7.21% | 116.9만 |
|---|
| 2026.06.10 | ₩78,805 | ₩81,541 | ₩76,579 | ₩76,955 | -2.35% | 135.9만 |
|---|
| 2026.06.09 | ₩83,848 | ₩83,894 | ₩75,694 | ₩79,610 | -5.05% | 98만 |
|---|
| 2026.06.08 | ₩80,603 | ₩81,421 | ₩79,074 | ₩80,133 | -0.58% | 122.6만 |
|---|
| 2026.06.05 | ₩81,340 | ₩82,078 | ₩75,399 | ₩75,399 | -7.30% | 109.1만 |
|---|
| 2026.06.04 | ₩86,383 | ₩89,025 | ₩84,894 | ₩88,099 | +1.99% | 40.1만 |
|---|
| 2026.06.03 | ₩92,565 | ₩92,914 | ₩90,406 | ₩92,163 | -0.43% | 48.5만 |
|---|
| 2026.06.02 | ₩91,198 | ₩93,129 | ₩90,674 | ₩92,901 | +1.87% | 68.8만 |
|---|
| 2026.06.01 | ₩91,493 | ₩94,296 | ₩90,499 | ₩93,826 | +2.55% | 59.8만 |
|---|
| 2026.05.29 | ₩89,159 | ₩89,990 | ₩88,462 | ₩88,877 | -0.32% | 61.2만 |
|---|
| 2026.05.28 | ₩85,659 | ₩89,640 | ₩85,109 | ₩89,441 | +4.42% | 137.9만 |
|---|
| 2026.05.27 | ₩87,402 | ₩87,610 | ₩84,291 | ₩85,954 | -1.66% | 90.1만 |
|---|
| 2026.05.26 | ₩84,264 | ₩87,134 | ₩84,244 | ₩86,718 | +2.91% | 167.4만 |
|---|
| 2026.05.22 | ₩80,643 | ₩80,710 | ₩78,832 | ₩78,832 | -2.25% | 62.8만 |
|---|
| 2026.05.21 | ₩79,194 | ₩81,099 | ₩78,725 | ₩80,737 | +1.95% | 40.8만 |
|---|
| 2026.05.20 | ₩75,144 | ₩77,786 | ₩75,104 | ₩77,746 | +3.46% | 34.5만 |
|---|
| 2026.05.19 | ₩72,918 | ₩77,235 | ₩72,435 | ₩75,479 | +3.51% | 62.2만 |
|---|
| 2026.05.18 | ₩79,221 | ₩79,369 | ₩75,251 | ₩76,539 | -3.39% | 42.8만 |
|---|
| 2026.05.15 | ₩77,786 | ₩78,846 | ₩76,834 | ₩77,867 | +0.10% | 41.2만 |
|---|
| 2026.05.14 | ₩82,118 | ₩82,944 | ₩81,595 | ₩82,601 | +0.59% | 41.8만 |
|---|
| 2026.05.13 | ₩81,434 | ₩82,170 | ₩80,039 | ₩82,024 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩78,926 | ₩80,334 | ₩75,426 | ₩77,384 | -1.95% | 112.2만 |
|---|
| 2026.05.11 | ₩82,882 | ₩84,385 | ₩82,480 | ₩83,861 | +1.18% | 95.5만 |
|---|
| 2026.05.08 | ₩79,825 | ₩82,587 | ₩79,778 | ₩82,440 | +3.28% | 117.5만 |
|---|
| 2026.05.07 | ₩78,940 | ₩79,167 | ₩76,753 | ₩76,901 | -2.58% | 60.5만 |
|---|
| 2026.05.06 | ₩78,363 | ₩79,315 | ₩77,028 | ₩79,181 | +1.04% | 56.6만 |
|---|
| 2026.05.05 | ₩73,494 | ₩76,485 | ₩73,414 | ₩75,734 | +3.05% | 81.1만 |
|---|
| 2026.05.04 | ₩72,140 | ₩73,307 | ₩70,946 | ₩71,443 | -0.97% | 52.8만 |
|---|
| 2026.05.01 | ₩69,712 | ₩71,577 | ₩69,712 | ₩70,772 | +1.52% | 46.1만 |
|---|
| 2026.04.30 | ₩68,827 | ₩70,463 | ₩67,862 | ₩69,806 | +1.42% | 38.2만 |
|---|
| 2026.04.29 | ₩68,036 | ₩68,264 | ₩66,695 | ₩67,231 | -1.18% | 86.6만 |
|---|
| 2026.04.28 | ₩67,124 | ₩67,875 | ₩66,500 | ₩67,419 | +0.44% | 22.2만 |
|---|
| 2026.04.27 | ₩68,277 | ₩68,787 | ₩67,889 | ₩68,318 | +0.06% | 31만 |
|---|
| 2026.04.24 | ₩66,708 | ₩67,567 | ₩66,386 | ₩67,164 | +0.68% | 35.2만 |
|---|
| 2026.04.23 | ₩66,601 | ₩67,151 | ₩64,428 | ₩65,474 | -1.69% | 32.4만 |
|---|
| 2026.04.22 | ₩66,011 | ₩67,714 | ₩65,810 | ₩67,647 | +2.48% | 28.9만 |
|---|
| 2026.04.21 | ₩66,011 | ₩66,225 | ₩63,543 | ₩63,718 | -3.47% | 45.1만 |
|---|
| 2026.04.20 | ₩65,153 | ₩65,521 | ₩64,587 | ₩65,179 | +0.04% | 77.4만 |
|---|
| 2026.04.17 | ₩65,622 | ₩67,178 | ₩65,206 | ₩66,145 | +0.80% | 39.3만 |
|---|
| 2026.04.16 | ₩63,838 | ₩64,509 | ₩63,262 | ₩63,905 | +0.11% | 190.7만 |
|---|
| 2026.04.15 | ₩62,779 | ₩63,060 | ₩62,202 | ₩62,913 | +0.21% | 44.9만 |
|---|
| 2026.04.14 | ₩61,827 | ₩63,704 | ₩61,706 | ₩63,651 | +2.95% | 25만 |
|---|
| 2026.04.13 | ₩59,211 | ₩61,558 | ₩59,064 | ₩61,250 | +3.44% | 37.2만 |
|---|
| 2026.04.10 | ₩60,177 | ₩60,539 | ₩59,708 | ₩60,177 | 0.00% | 19.2만 |
|---|
| 2026.04.09 | ₩59,198 | ₩60,794 | ₩58,648 | ₩60,459 | +2.13% | 67.8만 |
|---|
| 2026.04.08 | ₩60,901 | ₩61,062 | ₩59,064 | ₩60,807 | -0.15% | 280.8만 |
|---|
| 2026.04.07 | ₩54,839 | ₩55,389 | ₩53,283 | ₩55,389 | +1.00% | 35.8만 |
|---|
| 2026.04.06 | ₩54,571 | ₩55,014 | ₩53,914 | ₩54,705 | +0.25% | 24.9만 |
|---|
| 2026.04.02 | ₩51,097 | ₩54,209 | ₩50,883 | ₩53,471 | +4.65% | 27.4만 |
|---|
| 2026.04.01 | ₩54,531 | ₩55,818 | ₩54,169 | ₩54,759 | +0.42% | 63.6만 |
|---|
| 2026.03.31 | ₩50,293 | ₩53,699 | ₩50,051 | ₩53,471 | +6.32% | 65만 |
|---|
| 2026.03.30 | ₩52,680 | ₩52,719 | ₩50,078 | ₩50,655 | -3.84% | 54만 |
|---|
| 2026.03.27 | ₩52,948 | ₩53,471 | ₩52,103 | ₩52,693 | -0.48% | 46.6만 |
|---|
| 2026.03.26 | ₩54,169 | ₩54,407 | ₩52,103 | ₩52,144 | -3.74% | 42.9만 |
|---|
| 2026.03.25 | ₩56,247 | ₩56,663 | ₩55,201 | ₩55,537 | -1.26% | 39.5만 |
|---|
| 2026.03.24 | ₩55,255 | ₩56,757 | ₩55,204 | ₩55,993 | +1.33% | 71.8만 |
|---|
| 2026.03.23 | ₩57,280 | ₩58,433 | ₩56,261 | ₩58,179 | +1.57% | 130.6만 |
|---|
| 2026.03.20 | ₩57,495 | ₩57,602 | ₩54,504 | ₩54,705 | -4.85% | 53.1만 |
|---|
| 2026.03.19 | ₩55,993 | ₩58,849 | ₩55,389 | ₩58,568 | +4.60% | 44.3만 |
|---|
| 2026.03.18 | ₩58,273 | ₩58,809 | ₩57,401 | ₩57,481 | -1.36% | 32.6만 |
|---|
| 2026.03.17 | ₩58,621 | ₩59,104 | ₩57,910 | ₩58,393 | -0.39% | 27.9만 |
|---|
| 2026.03.16 | ₩57,025 | ₩58,232 | ₩56,824 | ₩57,696 | +1.18% | 84.4만 |
|---|
| 2026.03.13 | ₩55,429 | ₩56,127 | ₩53,699 | ₩53,981 | -2.61% | 38.6만 |
|---|
| 2026.03.12 | ₩55,939 | ₩55,939 | ₩53,646 | ₩53,646 | -4.10% | 56.6만 |
|---|
| 2026.03.11 | ₩57,066 | ₩58,118 | ₩56,650 | ₩57,723 | +1.15% | 35.2만 |
|---|
| 2026.03.10 | ₩57,401 | ₩59,801 | ₩56,663 | ₩56,811 | -1.03% | 69.3만 |
|---|
| 2026.03.09 | ₩53,646 | ₩57,977 | ₩52,828 | ₩57,924 | +7.97% | 107만 |
|---|
| 2026.03.06 | ₩53,310 | ₩55,584 | ₩52,747 | ₩54,960 | +3.09% | 65.3만 |
|---|
| 2026.03.05 | ₩56,140 | ₩57,367 | ₩53,176 | ₩54,665 | -2.63% | 99.1만 |
|---|
| 2026.03.04 | ₩56,073 | ₩60,928 | ₩55,821 | ₩58,246 | +3.87% | 154.9만 |
|---|
| 2026.03.03 | ₩56,475 | ₩58,661 | ₩54,343 | ₩57,642 | +2.07% | 134.6만 |
|---|
| 2026.03.02 | ₩62,712 | ₩65,059 | ₩62,443 | ₩64,227 | +2.42% | 75.8만 |
|---|
| 2026.02.27 | ₩64,562 | ₩65,971 | ₩64,469 | ₩65,810 | +1.93% | 60.3만 |
|---|
| 2026.02.26 | ₩66,842 | ₩66,990 | ₩63,876 | ₩65,421 | -2.13% | 110.1만 |
|---|
| 2026.02.25 | ₩65,005 | ₩65,213 | ₩64,536 | ₩64,871 | -0.21% | 65.3만 |
|---|
| 2026.02.24 | ₩62,578 | ₩63,416 | ₩62,229 | ₩62,940 | +0.58% | 53.9만 |
|---|
| 2026.02.23 | ₩61,277 | ₩61,625 | ₩60,620 | ₩60,767 | -0.83% | 49.2만 |
|---|
| 2026.02.20 | ₩60,043 | ₩61,880 | ₩59,976 | ₩61,786 | +2.90% | 77.3만 |
|---|
| 2026.02.19 | ₩58,554 | ₩58,997 | ₩58,273 | ₩58,997 | +0.76% | 38.3만 |
|---|
| 2026.02.18 | ₩57,307 | ₩58,514 | ₩57,039 | ₩57,977 | +1.17% | 28.2만 |
|---|
| 2026.02.17 | ₩57,830 | ₩58,045 | ₩56,650 | ₩57,200 | -1.09% | 46.1만 |
|---|
| 2026.02.13 | ₩57,441 | ₩58,619 | ₩56,100 | ₩58,474 | +1.80% | 34.8만 |
|---|
| 2026.02.12 | ₩58,152 | ₩58,648 | ₩56,677 | ₩57,106 | -1.80% | 43.8만 |
|---|
| 2026.02.11 | ₩55,684 | ₩57,173 | ₩55,335 | ₩57,133 | +2.60% | 31.7만 |
|---|
| 2026.02.10 | ₩54,906 | ₩54,906 | ₩54,155 | ₩54,517 | -0.71% | 16.8만 |
|---|
| 2026.02.09 | ₩54,303 | ₩55,349 | ₩54,035 | ₩55,174 | +1.61% | 51.7만 |
|---|
| 2026.02.06 | ₩53,190 | ₩54,584 | ₩53,129 | ₩54,584 | +2.62% | 26.4만 |
|---|
| 2026.02.05 | ₩52,237 | ₩53,243 | ₩51,768 | ₩52,519 | +0.54% | 38.7만 |
|---|
| 2026.02.04 | ₩55,389 | ₩55,429 | ₩52,345 | ₩52,626 | -4.99% | 45.4만 |
|---|
| 2026.02.03 | ₩55,107 | ₩55,201 | ₩53,726 | ₩54,383 | -1.31% | 32.2만 |
|---|
| 2026.02.02 | ₩52,318 | ₩53,336 | ₩52,009 | ₩53,069 | +1.44% | 24만 |
|---|
| 2026.01.30 | ₩54,826 | ₩55,389 | ₩53,646 | ₩53,739 | -1.98% | 21.2만 |
|---|
| 2026.01.29 | ₩55,054 | ₩55,067 | ₩53,297 | ₩54,544 | -0.93% | 32.7만 |
|---|
| 2026.01.28 | ₩54,920 | ₩55,040 | ₩54,095 | ₩54,920 | 0.00% | 39.8만 |
|---|
| 2026.01.27 | ₩53,002 | ₩53,726 | ₩53,002 | ₩53,726 | +1.37% | 35.2만 |
|---|
| 2026.01.26 | ₩51,594 | ₩51,822 | ₩51,433 | ₩51,527 | -0.13% | 23.2만 |
|---|
| 2026.01.23 | ₩50,615 | ₩51,966 | ₩50,454 | ₩51,768 | +2.28% | 21.7만 |
|---|
| 2026.01.22 | ₩50,789 | ₩51,097 | ₩50,333 | ₩50,843 | +0.11% | 23.1만 |
|---|
| 2026.01.21 | ₩49,998 | ₩50,963 | ₩49,944 | ₩50,709 | +1.42% | 32.1만 |
|---|
| 2026.01.20 | ₩48,590 | ₩49,367 | ₩48,469 | ₩48,791 | +0.41% | 27.3만 |
|---|
| 2026.01.16 | ₩49,005 | ₩49,300 | ₩48,697 | ₩49,300 | +0.60% | 19.9만 |
|---|
| 2026.01.15 | ₩49,247 | ₩49,273 | ₩48,791 | ₩48,817 | -0.87% | 17만 |
|---|
| 2026.01.14 | ₩47,959 | ₩48,214 | ₩47,745 | ₩48,214 | +0.53% | 13.7만 |
|---|
| 2026.01.13 | ₩47,973 | ₩47,973 | ₩47,208 | ₩47,208 | -1.59% | 25.4만 |
|---|
| 2026.01.12 | ₩47,275 | ₩47,818 | ₩47,262 | ₩47,818 | +1.15% | 24.4만 |
|---|
| 2026.01.09 | ₩47,289 | ₩47,879 | ₩47,248 | ₩47,792 | +1.06% | 15.8만 |
|---|
| 2026.01.08 | ₩47,289 | ₩47,315 | ₩46,511 | ₩46,806 | -1.02% | 11.8만 |
|---|
| 2026.01.07 | ₩46,994 | ₩47,222 | ₩46,833 | ₩46,926 | -0.14% | 15.6만 |
|---|
| 2026.01.06 | ₩46,350 | ₩47,289 | ₩46,216 | ₩47,208 | +1.85% | 24.1만 |
|---|
| 2026.01.05 | ₩46,028 | ₩46,162 | ₩45,615 | ₩45,961 | -0.15% | 16.6만 |
|---|
| 2026.01.02 | ₩44,271 | ₩44,848 | ₩44,271 | ₩44,807 | +1.21% | 13만 |
|---|
| 2025.12.31 | ₩43,305 | ₩43,305 | ₩42,809 | ₩42,984 | -0.74% | 7.8만 |
|---|
| 2025.12.30 | ₩43,305 | ₩43,547 | ₩43,185 | ₩43,399 | +0.22% | 23.5만 |
|---|
| 2025.12.29 | ₩43,185 | ₩43,440 | ₩42,926 | ₩43,305 | +0.28% | 8만 |
|---|
| 2025.12.26 | ₩42,005 | ₩42,313 | ₩41,870 | ₩42,232 | +0.54% | 9.4만 |
|---|
| 2025.12.24 | ₩41,428 | ₩41,817 | ₩41,401 | ₩41,803 | +0.91% | 5.2만 |
|---|
| 2025.12.23 | ₩40,462 | ₩40,890 | ₩40,462 | ₩40,851 | +0.96% | 6.1만 |
|---|
| 2025.12.22 | ₩40,543 | ₩40,608 | ₩40,341 | ₩40,502 | -0.10% | 6.8만 |
|---|
| 2025.12.19 | ₩40,006 | ₩40,435 | ₩39,818 | ₩40,355 | +0.87% | 7.1만 |
|---|
| 2025.12.18 | ₩41,575 | ₩41,777 | ₩41,321 | ₩41,414 | -0.39% | 8.3만 |
|---|
| 2025.12.17 | ₩41,629 | ₩41,642 | ₩40,569 | ₩40,569 | -2.55% | 4.1만 |
|---|
| 2025.12.16 | ₩41,039 | ₩41,253 | ₩40,811 | ₩41,025 | -0.03% | 4.4만 |
|---|
| 2025.12.15 | ₩42,232 | ₩42,232 | ₩41,575 | ₩41,575 | -1.56% | 4.4만 |
|---|
| 2025.12.12 | ₩42,420 | ₩42,438 | ₩41,468 | ₩41,468 | -2.24% | 2.8만 |
|---|
| 2025.12.11 | ₩42,621 | ₩42,621 | ₩42,246 | ₩42,460 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩42,568 | ₩43,346 | ₩42,501 | ₩43,185 | +1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩42,621 | ₩42,737 | ₩42,548 | ₩42,688 | +0.16% | 7.2만 |
|---|
| 2025.12.08 | ₩42,903 | ₩42,903 | ₩42,420 | ₩42,581 | -0.75% | 6.2만 |
|---|
| 2025.12.05 | ₩42,085 | ₩42,442 | ₩41,991 | ₩42,085 | 0.00% | 17.1만 |
|---|
| 2025.12.04 | ₩41,414 | ₩41,414 | ₩41,083 | ₩41,321 | -0.23% | 31.8만 |
|---|
| 2025.12.03 | ₩41,361 | ₩41,649 | ₩41,294 | ₩41,629 | +0.65% | 4.1만 |
|---|
| 2025.12.02 | ₩41,361 | ₩41,522 | ₩41,066 | ₩41,240 | -0.29% | 2.3만 |
|---|
| 2025.12.01 | ₩40,489 | ₩40,784 | ₩40,489 | ₩40,489 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩40,516 | ₩40,760 | ₩40,516 | ₩40,637 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩40,556 | ₩41,021 | ₩40,543 | ₩40,865 | +0.76% | 2.1만 |
|---|
| 2025.11.25 | ₩39,859 | ₩40,234 | ₩39,403 | ₩40,234 | +0.94% | 5.2만 |
|---|
| 2025.11.24 | ₩39,443 | ₩40,415 | ₩39,403 | ₩40,415 | +2.47% | 4.3만 |
|---|
| 2025.11.21 | ₩39,430 | ₩40,127 | ₩38,971 | ₩40,006 | +1.46% | 5.6만 |
|---|
| 2025.11.20 | ₩41,253 | ₩41,429 | ₩39,593 | ₩39,620 | -3.96% | 13.8만 |
|---|
| 2025.11.19 | ₩40,502 | ₩40,905 | ₩40,293 | ₩40,516 | +0.03% | 13.1만 |
|---|
| 2025.11.18 | ₩41,012 | ₩41,267 | ₩40,690 | ₩40,905 | -0.26% | 15.5만 |
|---|
| 2025.11.17 | ₩42,058 | ₩42,474 | ₩41,575 | ₩41,656 | -0.96% | 4.2만 |
|---|
| 2025.11.14 | ₩41,361 | ₩42,487 | ₩41,227 | ₩42,179 | +1.98% | 2.5만 |
|---|
| 2025.11.13 | ₩43,104 | ₩43,104 | ₩41,897 | ₩42,058 | -2.43% | 25.2만 |
|---|
| 2025.11.12 | ₩42,997 | ₩42,997 | ₩42,729 | ₩42,903 | -0.22% | 7.5만 |
|---|
| 2025.11.11 | ₩42,715 | ₩42,861 | ₩42,451 | ₩42,608 | -0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩42,554 | ₩42,943 | ₩42,379 | ₩42,823 | +0.63% | 5.8만 |
|---|
| 2025.11.07 | ₩40,932 | ₩41,133 | ₩40,234 | ₩41,093 | +0.39% | 19.3만 |
|---|
| 2025.11.06 | ₩42,460 | ₩42,507 | ₩41,709 | ₩41,924 | -1.26% | 48.5만 |
|---|
| 2025.11.05 | ₩42,340 | ₩43,453 | ₩42,255 | ₩43,426 | +2.57% | 14.8만 |
|---|
| 2025.11.04 | ₩43,212 | ₩43,658 | ₩43,010 | ₩43,077 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩45,183 | ₩45,237 | ₩44,675 | ₩45,116 | -0.15% | 42.8만 |
|---|
| 2025.10.31 | ₩43,574 | ₩43,574 | ₩43,226 | ₩43,440 | -0.31% | 5만 |
|---|
| 2025.10.30 | ₩42,863 | ₩43,010 | ₩42,670 | ₩42,782 | -0.19% | 5.8만 |
|---|
| 2025.10.29 | ₩43,600 | ₩43,815 | ₩43,238 | ₩43,614 | +0.03% | 8.4만 |
|---|
| 2025.10.28 | ₩41,964 | ₩42,568 | ₩41,911 | ₩42,528 | +1.34% | 14.9만 |
|---|
| 2025.10.27 | ₩42,434 | ₩42,447 | ₩42,072 | ₩42,367 | -0.16% | 6.2만 |
|---|
| 2025.10.24 | ₩41,066 | ₩41,292 | ₩41,012 | ₩41,227 | +0.39% | 4.1만 |
|---|
| 2025.10.23 | ₩40,006 | ₩40,481 | ₩39,966 | ₩40,355 | +0.87% | 2.7만 |
|---|
| 2025.10.22 | ₩40,502 | ₩40,645 | ₩39,926 | ₩40,113 | -0.96% | 20.7만 |
|---|
| 2025.10.21 | ₩40,006 | ₩40,154 | ₩39,751 | ₩39,751 | -0.64% | 4.5만 |
|---|
| 2025.10.20 | ₩40,248 | ₩40,610 | ₩40,234 | ₩40,569 | +0.80% | 4.1만 |
|---|
| 2025.10.17 | ₩39,537 | ₩39,763 | ₩39,409 | ₩39,658 | +0.31% | 3.7만 |
|---|
| 2025.10.16 | ₩39,403 | ₩39,698 | ₩39,197 | ₩39,269 | -0.34% | 5만 |
|---|
| 2025.10.15 | ₩38,102 | ₩38,276 | ₩37,994 | ₩38,196 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩36,855 | ₩37,471 | ₩36,613 | ₩37,136 | +0.76% | 18.6만 |
|---|
| 2025.10.13 | ₩37,458 | ₩37,807 | ₩37,391 | ₩37,552 | +0.25% | 6.4만 |
|---|
| 2025.10.10 | ₩37,887 | ₩37,927 | ₩36,278 | ₩36,331 | -4.11% | 14.8만 |
|---|