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 | ₩78,521 | ₩78,642 | ₩77,904 | ₩78,267 | -0.32% | 26.8만 |
| 2026.10.08 | ₩79,219 | ₩79,252 | ₩76,771 | ₩77,770 | -1.83% | 68만 |
| 2026.10.07 | ₩80,466 | ₩81,425 | ₩79,728 | ₩80,962 | +0.62% | 71만 |
| 2026.10.06 | ₩83,926 | ₩83,953 | ₩82,156 | ₩82,156 | -2.11% | 34.7만 |
| 2026.10.05 | ₩84,208 | ₩84,623 | ₩83,816 | ₩84,060 | -0.18% | 16.4만 |
| 2026.10.02 | ₩84,060 | ₩84,704 | ₩83,483 | ₩84,556 | +0.59% | 83.2만 |
| 2026.10.01 | ₩80,922 | ₩81,995 | ₩80,030 | ₩81,847 | +1.14% | 84.6만 |
| 2026.09.30 | ₩81,418 | ₩81,606 | ₩80,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,640 |
| -0.96% |
| 83.1만 |
| 2026.09.29 | ₩82,102 | ₩82,344 | ₩81,297 | ₩82,344 | +0.29% | 77.2만 |
|---|
| 2026.09.28 | ₩81,485 | ₩81,593 | ₩79,661 | ₩80,882 | -0.74% | 50.6만 |
|---|
| 2026.09.25 | ₩81,861 | ₩82,451 | ₩81,069 | ₩82,276 | +0.51% | 46.6만 |
|---|
| 2026.09.24 | ₩81,391 | ₩81,547 | ₩79,916 | ₩80,251 | -1.40% | 101.3만 |
|---|
| 2026.09.23 | ₩82,639 | ₩82,813 | ₩81,244 | ₩81,593 | -1.27% | 418.7만 |
|---|
| 2026.09.22 | ₩82,437 | ₩84,752 | ₩82,431 | ₩84,583 | +2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩82,116 | ₩83,269 | ₩81,700 | ₩83,175 | +1.29% | 61.2만 |
|---|
| 2026.09.18 | ₩79,205 | ₩79,675 | ₩78,293 | ₩79,675 | +0.59% | 58.7만 |
|---|
| 2026.09.17 | ₩80,104 | ₩80,801 | ₩80,018 | ₩80,412 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩79,286 | ₩79,581 | ₩76,838 | ₩77,381 | -2.40% | 59.6만 |
|---|
| 2026.09.15 | ₩79,044 | ₩79,044 | ₩77,583 | ₩78,012 | -1.31% | 33만 |
|---|
| 2026.09.14 | ₩78,991 | ₩79,326 | ₩77,730 | ₩78,106 | -1.12% | 76.7만 |
|---|
| 2026.09.11 | ₩83,631 | ₩83,846 | ₩82,960 | ₩83,309 | -0.38% | 143.2만 |
|---|
| 2026.09.10 | ₩81,874 | ₩82,330 | ₩80,681 | ₩80,761 | -1.36% | 178.8만 |
|---|
| 2026.09.09 | ₩83,792 | ₩85,227 | ₩83,336 | ₩84,047 | +0.30% | 120.8만 |
|---|
| 2026.09.08 | ₩84,087 | ₩84,395 | ₩83,296 | ₩83,443 | -0.77% | 104.5만 |
|---|
| 2026.09.04 | ₩80,318 | ₩83,343 | ₩80,211 | ₩83,296 | +3.71% | 64.7만 |
|---|
| 2026.09.03 | ₩78,977 | ₩80,158 | ₩78,159 | ₩80,158 | +1.49% | 14.8만 |
|---|
| 2026.09.02 | ₩78,253 | ₩79,232 | ₩78,065 | ₩79,098 | +1.08% | 33.3만 |
|---|
| 2026.09.01 | ₩78,816 | ₩79,500 | ₩77,381 | ₩77,878 | -1.19% | 43.5만 |
|---|
| 2026.08.31 | ₩80,131 | ₩80,627 | ₩79,259 | ₩79,956 | -0.22% | 79.7만 |
|---|
| 2026.08.28 | ₩80,600 | ₩81,217 | ₩79,594 | ₩79,795 | -1.00% | 65.5만 |
|---|
| 2026.08.27 | ₩80,774 | ₩80,855 | ₩79,348 | ₩80,573 | -0.25% | 78.5만 |
|---|
| 2026.08.26 | ₩79,433 | ₩80,037 | ₩79,044 | ₩79,380 | -0.07% | 43.4만 |
|---|
| 2026.08.25 | ₩79,004 | ₩79,782 | ₩78,354 | ₩79,702 | +0.88% | 15.4만 |
|---|
| 2026.08.24 | ₩77,972 | ₩77,972 | ₩75,678 | ₩76,858 | -1.43% | 20.9만 |
|---|
| 2026.08.21 | ₩79,246 | ₩79,433 | ₩78,347 | ₩78,454 | -1.00% | 27.5만 |
|---|
| 2026.08.20 | ₩77,945 | ₩79,199 | ₩77,583 | ₩78,588 | +0.83% | 101.9만 |
|---|
| 2026.08.19 | ₩78,736 | ₩78,736 | ₩76,537 | ₩77,167 | -1.99% | 63.3만 |
|---|
| 2026.08.18 | ₩77,677 | ₩78,307 | ₩75,323 | ₩75,504 | -2.80% | 140.6만 |
|---|
| 2026.08.17 | ₩81,177 | ₩83,893 | ₩81,134 | ₩81,660 | +0.59% | 34.9만 |
|---|
| 2026.08.14 | ₩80,546 | ₩81,177 | ₩79,113 | ₩79,527 | -1.27% | 32.9만 |
|---|
| 2026.08.13 | ₩77,690 | ₩80,097 | ₩77,449 | ₩78,991 | +1.67% | 39.8만 |
|---|
| 2026.08.12 | ₩77,569 | ₩77,931 | ₩77,026 | ₩77,811 | +0.31% | 25.1만 |
|---|
| 2026.08.11 | ₩74,230 | ₩74,980 | ₩73,774 | ₩74,324 | +0.13% | 43만 |
|---|
| 2026.08.10 | ₩72,808 | ₩73,533 | ₩72,245 | ₩72,688 | -0.17% | 14.7만 |
|---|
| 2026.08.07 | ₩74,807 | ₩74,927 | ₩71,950 | ₩73,814 | -1.33% | 32.9만 |
|---|
| 2026.08.06 | ₩71,937 | ₩74,538 | ₩71,025 | ₩72,916 | +1.36% | 26.8만 |
|---|
| 2026.08.05 | ₩74,847 | ₩75,973 | ₩74,605 | ₩74,847 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩73,506 | ₩76,094 | ₩73,398 | ₩75,410 | +2.59% | 99.9만 |
|---|
| 2026.08.03 | ₩68,785 | ₩71,132 | ₩67,270 | ₩70,716 | +2.81% | 345.8만 |
|---|
| 2026.07.31 | ₩72,124 | ₩72,714 | ₩68,637 | ₩69,053 | -4.26% | 200.9만 |
|---|
| 2026.07.30 | ₩67,042 | ₩70,770 | ₩66,787 | ₩70,663 | +5.40% | 122.4만 |
|---|
| 2026.07.29 | ₩65,486 | ₩67,766 | ₩62,991 | ₩63,501 | -3.03% | 118.8만 |
|---|
| 2026.07.28 | ₩67,055 | ₩68,275 | ₩65,486 | ₩66,827 | -0.34% | 67.2만 |
|---|
| 2026.07.27 | ₩73,331 | ₩73,394 | ₩69,080 | ₩70,810 | -3.44% | 34만 |
|---|
| 2026.07.24 | ₩74,029 | ₩74,243 | ₩71,749 | ₩71,843 | -2.95% | 87.3만 |
|---|
| 2026.07.23 | ₩75,195 | ₩76,939 | ₩74,391 | ₩76,335 | +1.52% | 25.9만 |
|---|
| 2026.07.22 | ₩74,029 | ₩75,719 | ₩73,988 | ₩74,914 | +1.20% | 47.9만 |
|---|
| 2026.07.21 | ₩74,498 | ₩76,443 | ₩74,111 | ₩75,946 | +1.94% | 86.9만 |
|---|
| 2026.07.20 | ₩72,433 | ₩73,519 | ₩71,548 | ₩71,548 | -1.22% | 59.1만 |
|---|
| 2026.07.17 | ₩69,080 | ₩73,909 | ₩67,886 | ₩71,199 | +3.07% | 217.9만 |
|---|
| 2026.07.16 | ₩73,224 | ₩73,680 | ₩70,998 | ₩71,575 | -2.25% | 84.3만 |
|---|
| 2026.07.15 | ₩76,899 | ₩76,952 | ₩72,708 | ₩75,343 | -2.02% | 158.8만 |
|---|
| 2026.07.14 | ₩76,081 | ₩77,784 | ₩75,370 | ₩77,489 | +1.85% | 94만 |
|---|
| 2026.07.13 | ₩75,021 | ₩75,920 | ₩73,700 | ₩74,042 | -1.30% | 77.4만 |
|---|
| 2026.07.10 | ₩79,635 | ₩81,032 | ₩78,776 | ₩80,520 | +1.11% | 43.9만 |
|---|
| 2026.07.09 | ₩80,372 | ₩81,096 | ₩79,635 | ₩80,627 | +0.32% | 47.9만 |
|---|
| 2026.07.08 | ₩76,765 | ₩80,292 | ₩76,711 | ₩80,090 | +4.33% | 35.2만 |
|---|
| 2026.07.07 | ₩79,983 | ₩80,976 | ₩78,119 | ₩79,715 | -0.34% | 65.9만 |
|---|
| 2026.07.06 | ₩83,430 | ₩84,556 | ₩83,048 | ₩83,658 | +0.27% | 83.3만 |
|---|
| 2026.07.02 | ₩81,284 | ₩82,974 | ₩76,939 | ₩79,232 | -2.52% | 93.7만 |
|---|
| 2026.07.01 | ₩83,349 | ₩84,454 | ₩81,807 | ₩81,955 | -1.67% | 79.8만 |
|---|
| 2026.06.30 | ₩86,689 | ₩88,714 | ₩86,447 | ₩88,620 | +2.23% | 64만 |
|---|
| 2026.06.29 | ₩85,696 | ₩86,407 | ₩82,652 | ₩86,286 | +0.69% | 79.8만 |
|---|
| 2026.06.26 | ₩85,066 | ₩88,164 | ₩84,885 | ₩86,394 | +1.56% | 85만 |
|---|
| 2026.06.25 | ₩91,651 | ₩92,160 | ₩87,432 | ₩89,948 | -1.86% | 117.2만 |
|---|
| 2026.06.24 | ₩87,279 | ₩87,587 | ₩84,221 | ₩86,461 | -0.94% | 78.9만 |
|---|
| 2026.06.23 | ₩85,522 | ₩88,349 | ₩84,530 | ₩84,771 | -0.88% | 152.4만 |
|---|
| 2026.06.22 | ₩96,237 | ₩97,216 | ₩95,768 | ₩96,894 | +0.68% | 76만 |
|---|
| 2026.06.18 | ₩94,092 | ₩96,962 | ₩94,092 | ₩96,143 | +2.18% | 104.1만 |
|---|
| 2026.06.17 | ₩91,691 | ₩92,804 | ₩89,183 | ₩89,518 | -2.37% | 136.7만 |
|---|
| 2026.06.16 | ₩91,047 | ₩92,402 | ₩88,553 | ₩88,942 | -2.31% | 194.3만 |
|---|
| 2026.06.15 | ₩89,854 | ₩91,356 | ₩89,183 | ₩91,235 | +1.54% | 49.4만 |
|---|
| 2026.06.12 | ₩83,966 | ₩86,206 | ₩83,007 | ₩85,146 | +1.41% | 49.4만 |
|---|
| 2026.06.11 | ₩79,970 | ₩85,897 | ₩79,567 | ₩85,737 | +7.21% | 116.9만 |
|---|
| 2026.06.10 | ₩78,803 | ₩81,539 | ₩76,577 | ₩76,952 | -2.35% | 135.9만 |
|---|
| 2026.06.09 | ₩83,846 | ₩83,891 | ₩75,692 | ₩79,608 | -5.05% | 98만 |
|---|
| 2026.06.08 | ₩80,600 | ₩81,418 | ₩79,071 | ₩80,131 | -0.58% | 122.6만 |
|---|
| 2026.06.05 | ₩81,338 | ₩82,075 | ₩75,397 | ₩75,397 | -7.30% | 109.1만 |
|---|
| 2026.06.04 | ₩86,380 | ₩89,022 | ₩84,892 | ₩88,097 | +1.99% | 40.1만 |
|---|
| 2026.06.03 | ₩92,563 | ₩92,911 | ₩90,404 | ₩92,160 | -0.43% | 48.5만 |
|---|
| 2026.06.02 | ₩91,195 | ₩93,126 | ₩90,672 | ₩92,898 | +1.87% | 68.8만 |
|---|
| 2026.06.01 | ₩91,490 | ₩94,293 | ₩90,496 | ₩93,823 | +2.55% | 59.8만 |
|---|
| 2026.05.29 | ₩89,156 | ₩89,988 | ₩88,459 | ₩88,875 | -0.32% | 61.2만 |
|---|
| 2026.05.28 | ₩85,656 | ₩89,638 | ₩85,106 | ₩89,438 | +4.42% | 137.9만 |
|---|
| 2026.05.27 | ₩87,399 | ₩87,607 | ₩84,288 | ₩85,951 | -1.66% | 90.1만 |
|---|
| 2026.05.26 | ₩84,261 | ₩87,131 | ₩84,241 | ₩86,716 | +2.91% | 167.4만 |
|---|
| 2026.05.22 | ₩80,640 | ₩80,707 | ₩78,830 | ₩78,830 | -2.25% | 62.8만 |
|---|
| 2026.05.21 | ₩79,192 | ₩81,096 | ₩78,723 | ₩80,734 | +1.95% | 40.8만 |
|---|
| 2026.05.20 | ₩75,142 | ₩77,784 | ₩75,102 | ₩77,744 | +3.46% | 34.5만 |
|---|
| 2026.05.19 | ₩72,916 | ₩77,233 | ₩72,433 | ₩75,477 | +3.51% | 62.2만 |
|---|
| 2026.05.18 | ₩79,219 | ₩79,366 | ₩75,249 | ₩76,537 | -3.39% | 42.8만 |
|---|
| 2026.05.15 | ₩77,784 | ₩78,843 | ₩76,832 | ₩77,864 | +0.10% | 41.2만 |
|---|
| 2026.05.14 | ₩82,116 | ₩82,942 | ₩81,593 | ₩82,598 | +0.59% | 41.8만 |
|---|
| 2026.05.13 | ₩81,432 | ₩82,168 | ₩80,037 | ₩82,022 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩78,924 | ₩80,332 | ₩75,423 | ₩77,381 | -1.95% | 112.2만 |
|---|
| 2026.05.11 | ₩82,880 | ₩84,382 | ₩82,478 | ₩83,859 | +1.18% | 95.5만 |
|---|
| 2026.05.08 | ₩79,822 | ₩82,585 | ₩79,775 | ₩82,437 | +3.28% | 117.5만 |
|---|
| 2026.05.07 | ₩78,937 | ₩79,165 | ₩76,751 | ₩76,899 | -2.58% | 60.5만 |
|---|
| 2026.05.06 | ₩78,360 | ₩79,313 | ₩77,026 | ₩79,179 | +1.04% | 56.6만 |
|---|
| 2026.05.05 | ₩73,492 | ₩76,483 | ₩73,412 | ₩75,732 | +3.05% | 81.1만 |
|---|
| 2026.05.04 | ₩72,138 | ₩73,305 | ₩70,944 | ₩71,440 | -0.97% | 52.8만 |
|---|
| 2026.05.01 | ₩69,710 | ₩71,575 | ₩69,710 | ₩70,770 | +1.52% | 46.1만 |
|---|
| 2026.04.30 | ₩68,825 | ₩70,461 | ₩67,860 | ₩69,804 | +1.42% | 38.2만 |
|---|
| 2026.04.29 | ₩68,034 | ₩68,262 | ₩66,693 | ₩67,229 | -1.18% | 86.6만 |
|---|
| 2026.04.28 | ₩67,122 | ₩67,873 | ₩66,498 | ₩67,417 | +0.44% | 22.2만 |
|---|
| 2026.04.27 | ₩68,275 | ₩68,785 | ₩67,886 | ₩68,316 | +0.06% | 31만 |
|---|
| 2026.04.24 | ₩66,706 | ₩67,565 | ₩66,384 | ₩67,162 | +0.68% | 35.2만 |
|---|
| 2026.04.23 | ₩66,599 | ₩67,149 | ₩64,426 | ₩65,473 | -1.69% | 32.4만 |
|---|
| 2026.04.22 | ₩66,009 | ₩67,712 | ₩65,808 | ₩67,645 | +2.48% | 28.9만 |
|---|
| 2026.04.21 | ₩66,009 | ₩66,224 | ₩63,541 | ₩63,716 | -3.47% | 45.1만 |
|---|
| 2026.04.20 | ₩65,151 | ₩65,519 | ₩64,585 | ₩65,177 | +0.04% | 77.4만 |
|---|
| 2026.04.17 | ₩65,620 | ₩67,176 | ₩65,204 | ₩66,143 | +0.80% | 39.3만 |
|---|
| 2026.04.16 | ₩63,836 | ₩64,507 | ₩63,260 | ₩63,903 | +0.11% | 190.7만 |
|---|
| 2026.04.15 | ₩62,777 | ₩63,059 | ₩62,200 | ₩62,911 | +0.21% | 44.9만 |
|---|
| 2026.04.14 | ₩61,825 | ₩63,702 | ₩61,704 | ₩63,649 | +2.95% | 25만 |
|---|
| 2026.04.13 | ₩59,210 | ₩61,556 | ₩59,062 | ₩61,248 | +3.44% | 37.2만 |
|---|
| 2026.04.10 | ₩60,175 | ₩60,537 | ₩59,706 | ₩60,175 | 0.00% | 19.2만 |
|---|
| 2026.04.09 | ₩59,196 | ₩60,792 | ₩58,646 | ₩60,457 | +2.13% | 67.8만 |
|---|
| 2026.04.08 | ₩60,899 | ₩61,060 | ₩59,062 | ₩60,805 | -0.15% | 280.8만 |
|---|
| 2026.04.07 | ₩54,838 | ₩55,387 | ₩53,282 | ₩55,387 | +1.00% | 35.8만 |
|---|
| 2026.04.06 | ₩54,569 | ₩55,012 | ₩53,912 | ₩54,703 | +0.25% | 24.9만 |
|---|
| 2026.04.02 | ₩51,096 | ₩54,207 | ₩50,881 | ₩53,470 | +4.65% | 27.4만 |
|---|
| 2026.04.01 | ₩54,529 | ₩55,817 | ₩54,167 | ₩54,757 | +0.42% | 63.6만 |
|---|
| 2026.03.31 | ₩50,291 | ₩53,698 | ₩50,050 | ₩53,470 | +6.32% | 65만 |
|---|
| 2026.03.30 | ₩52,678 | ₩52,717 | ₩50,077 | ₩50,653 | -3.84% | 54만 |
|---|
| 2026.03.27 | ₩52,947 | ₩53,470 | ₩52,102 | ₩52,692 | -0.48% | 46.6만 |
|---|
| 2026.03.26 | ₩54,167 | ₩54,406 | ₩52,102 | ₩52,142 | -3.74% | 42.9만 |
|---|
| 2026.03.25 | ₩56,246 | ₩56,661 | ₩55,200 | ₩55,535 | -1.26% | 39.5만 |
|---|
| 2026.03.24 | ₩55,253 | ₩56,755 | ₩55,202 | ₩55,991 | +1.33% | 71.8만 |
|---|
| 2026.03.23 | ₩57,278 | ₩58,432 | ₩56,259 | ₩58,177 | +1.57% | 130.6만 |
|---|
| 2026.03.20 | ₩57,493 | ₩57,600 | ₩54,502 | ₩54,703 | -4.85% | 53.1만 |
|---|
| 2026.03.19 | ₩55,991 | ₩58,847 | ₩55,387 | ₩58,566 | +4.60% | 44.3만 |
|---|
| 2026.03.18 | ₩58,271 | ₩58,807 | ₩57,399 | ₩57,480 | -1.36% | 32.6만 |
|---|
| 2026.03.17 | ₩58,619 | ₩59,102 | ₩57,909 | ₩58,391 | -0.39% | 27.9만 |
|---|
| 2026.03.16 | ₩57,024 | ₩58,231 | ₩56,822 | ₩57,694 | +1.18% | 84.4만 |
|---|
| 2026.03.13 | ₩55,428 | ₩56,125 | ₩53,698 | ₩53,979 | -2.61% | 38.6만 |
|---|
| 2026.03.12 | ₩55,937 | ₩55,937 | ₩53,644 | ₩53,644 | -4.10% | 56.6만 |
|---|
| 2026.03.11 | ₩57,064 | ₩58,117 | ₩56,648 | ₩57,721 | +1.15% | 35.2만 |
|---|
| 2026.03.10 | ₩57,399 | ₩59,800 | ₩56,661 | ₩56,809 | -1.03% | 69.3만 |
|---|
| 2026.03.09 | ₩53,644 | ₩57,976 | ₩52,826 | ₩57,922 | +7.97% | 107만 |
|---|
| 2026.03.06 | ₩53,309 | ₩55,582 | ₩52,745 | ₩54,958 | +3.09% | 65.3만 |
|---|
| 2026.03.05 | ₩56,138 | ₩57,366 | ₩53,175 | ₩54,663 | -2.63% | 99.1만 |
|---|
| 2026.03.04 | ₩56,071 | ₩60,926 | ₩55,819 | ₩58,244 | +3.87% | 154.9만 |
|---|
| 2026.03.03 | ₩56,474 | ₩58,660 | ₩54,341 | ₩57,640 | +2.07% | 134.6만 |
|---|
| 2026.03.02 | ₩62,710 | ₩65,057 | ₩62,442 | ₩64,225 | +2.42% | 75.8만 |
|---|
| 2026.02.27 | ₩64,561 | ₩65,969 | ₩64,467 | ₩65,808 | +1.93% | 60.3만 |
|---|
| 2026.02.26 | ₩66,840 | ₩66,988 | ₩63,874 | ₩65,419 | -2.13% | 110.1만 |
|---|
| 2026.02.25 | ₩65,003 | ₩65,211 | ₩64,534 | ₩64,869 | -0.21% | 65.3만 |
|---|
| 2026.02.24 | ₩62,576 | ₩63,414 | ₩62,227 | ₩62,938 | +0.58% | 53.9만 |
|---|
| 2026.02.23 | ₩61,275 | ₩61,624 | ₩60,618 | ₩60,765 | -0.83% | 49.2만 |
|---|
| 2026.02.20 | ₩60,041 | ₩61,878 | ₩59,974 | ₩61,784 | +2.90% | 77.3만 |
|---|
| 2026.02.19 | ₩58,552 | ₩58,995 | ₩58,271 | ₩58,995 | +0.76% | 38.3만 |
|---|
| 2026.02.18 | ₩57,305 | ₩58,512 | ₩57,037 | ₩57,976 | +1.17% | 28.2만 |
|---|
| 2026.02.17 | ₩57,828 | ₩58,043 | ₩56,648 | ₩57,198 | -1.09% | 46.1만 |
|---|
| 2026.02.13 | ₩57,439 | ₩58,617 | ₩56,098 | ₩58,472 | +1.80% | 34.8만 |
|---|
| 2026.02.12 | ₩58,150 | ₩58,646 | ₩56,675 | ₩57,104 | -1.80% | 43.8만 |
|---|
| 2026.02.11 | ₩55,682 | ₩57,171 | ₩55,334 | ₩57,131 | +2.60% | 31.7만 |
|---|
| 2026.02.10 | ₩54,905 | ₩54,905 | ₩54,154 | ₩54,516 | -0.71% | 16.8만 |
|---|
| 2026.02.09 | ₩54,301 | ₩55,347 | ₩54,033 | ₩55,173 | +1.61% | 51.7만 |
|---|
| 2026.02.06 | ₩53,188 | ₩54,583 | ₩53,128 | ₩54,583 | +2.62% | 26.4만 |
|---|
| 2026.02.05 | ₩52,236 | ₩53,242 | ₩51,766 | ₩52,517 | +0.54% | 38.7만 |
|---|
| 2026.02.04 | ₩55,387 | ₩55,428 | ₩52,343 | ₩52,625 | -4.99% | 45.4만 |
|---|
| 2026.02.03 | ₩55,106 | ₩55,200 | ₩53,724 | ₩54,382 | -1.31% | 32.2만 |
|---|
| 2026.02.02 | ₩52,316 | ₩53,334 | ₩52,008 | ₩53,067 | +1.44% | 24만 |
|---|
| 2026.01.30 | ₩54,824 | ₩55,387 | ₩53,644 | ₩53,738 | -1.98% | 21.2만 |
|---|
| 2026.01.29 | ₩55,052 | ₩55,066 | ₩53,295 | ₩54,543 | -0.93% | 32.7만 |
|---|
| 2026.01.28 | ₩54,918 | ₩55,039 | ₩54,093 | ₩54,918 | 0.00% | 39.8만 |
|---|
| 2026.01.27 | ₩53,000 | ₩53,724 | ₩53,000 | ₩53,724 | +1.37% | 35.2만 |
|---|
| 2026.01.26 | ₩51,592 | ₩51,820 | ₩51,431 | ₩51,525 | -0.13% | 23.2만 |
|---|
| 2026.01.23 | ₩50,613 | ₩51,965 | ₩50,452 | ₩51,766 | +2.28% | 21.7만 |
|---|
| 2026.01.22 | ₩50,787 | ₩51,096 | ₩50,331 | ₩50,841 | +0.11% | 23.1만 |
|---|
| 2026.01.21 | ₩49,996 | ₩50,962 | ₩49,943 | ₩50,707 | +1.42% | 32.1만 |
|---|
| 2026.01.20 | ₩48,588 | ₩49,366 | ₩48,467 | ₩48,789 | +0.41% | 27.3만 |
|---|
| 2026.01.16 | ₩49,004 | ₩49,299 | ₩48,695 | ₩49,299 | +0.60% | 19.9만 |
|---|
| 2026.01.15 | ₩49,245 | ₩49,272 | ₩48,789 | ₩48,816 | -0.87% | 17만 |
|---|
| 2026.01.14 | ₩47,958 | ₩48,213 | ₩47,743 | ₩48,213 | +0.53% | 13.7만 |
|---|
| 2026.01.13 | ₩47,971 | ₩47,971 | ₩47,207 | ₩47,207 | -1.59% | 25.4만 |
|---|
| 2026.01.12 | ₩47,274 | ₩47,817 | ₩47,260 | ₩47,817 | +1.15% | 24.4만 |
|---|
| 2026.01.09 | ₩47,287 | ₩47,877 | ₩47,247 | ₩47,790 | +1.06% | 15.8만 |
|---|
| 2026.01.08 | ₩47,287 | ₩47,314 | ₩46,509 | ₩46,804 | -1.02% | 11.8만 |
|---|
| 2026.01.07 | ₩46,992 | ₩47,220 | ₩46,831 | ₩46,925 | -0.14% | 15.6만 |
|---|
| 2026.01.06 | ₩46,348 | ₩47,287 | ₩46,214 | ₩47,207 | +1.85% | 24.1만 |
|---|
| 2026.01.05 | ₩46,027 | ₩46,161 | ₩45,613 | ₩45,959 | -0.15% | 16.6만 |
|---|
| 2026.01.02 | ₩44,270 | ₩44,846 | ₩44,270 | ₩44,806 | +1.21% | 13만 |
|---|
| 2025.12.31 | ₩43,304 | ₩43,304 | ₩42,808 | ₩42,982 | -0.74% | 7.8만 |
|---|
| 2025.12.30 | ₩43,304 | ₩43,546 | ₩43,183 | ₩43,398 | +0.22% | 23.5만 |
|---|
| 2025.12.29 | ₩43,183 | ₩43,438 | ₩42,925 | ₩43,304 | +0.28% | 8만 |
|---|
| 2025.12.26 | ₩42,003 | ₩42,312 | ₩41,869 | ₩42,231 | +0.54% | 9.4만 |
|---|
| 2025.12.24 | ₩41,427 | ₩41,815 | ₩41,400 | ₩41,802 | +0.91% | 5.2만 |
|---|
| 2025.12.23 | ₩40,461 | ₩40,889 | ₩40,461 | ₩40,850 | +0.96% | 6.1만 |
|---|
| 2025.12.22 | ₩40,541 | ₩40,607 | ₩40,340 | ₩40,501 | -0.10% | 6.8만 |
|---|
| 2025.12.19 | ₩40,005 | ₩40,434 | ₩39,817 | ₩40,354 | +0.87% | 7.1만 |
|---|
| 2025.12.18 | ₩41,574 | ₩41,775 | ₩41,319 | ₩41,413 | -0.39% | 8.3만 |
|---|
| 2025.12.17 | ₩41,628 | ₩41,641 | ₩40,568 | ₩40,568 | -2.55% | 4.1만 |
|---|
| 2025.12.16 | ₩41,038 | ₩41,252 | ₩40,810 | ₩41,024 | -0.03% | 4.4만 |
|---|
| 2025.12.15 | ₩42,231 | ₩42,231 | ₩41,574 | ₩41,574 | -1.56% | 4.4만 |
|---|
| 2025.12.12 | ₩42,419 | ₩42,436 | ₩41,467 | ₩41,467 | -2.24% | 2.8만 |
|---|
| 2025.12.11 | ₩42,620 | ₩42,620 | ₩42,245 | ₩42,459 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩42,567 | ₩43,344 | ₩42,499 | ₩43,183 | +1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩42,620 | ₩42,735 | ₩42,546 | ₩42,687 | +0.16% | 7.2만 |
|---|
| 2025.12.08 | ₩42,902 | ₩42,902 | ₩42,419 | ₩42,580 | -0.75% | 6.2만 |
|---|
| 2025.12.05 | ₩42,084 | ₩42,440 | ₩41,990 | ₩42,084 | 0.00% | 17.1만 |
|---|
| 2025.12.04 | ₩41,413 | ₩41,413 | ₩41,082 | ₩41,319 | -0.23% | 31.8만 |
|---|
| 2025.12.03 | ₩41,360 | ₩41,648 | ₩41,292 | ₩41,628 | +0.65% | 4.1만 |
|---|
| 2025.12.02 | ₩41,360 | ₩41,520 | ₩41,064 | ₩41,239 | -0.29% | 2.3만 |
|---|
| 2025.12.01 | ₩40,488 | ₩40,783 | ₩40,488 | ₩40,488 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩40,515 | ₩40,759 | ₩40,515 | ₩40,635 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩40,555 | ₩41,020 | ₩40,541 | ₩40,863 | +0.76% | 2.1만 |
|---|
| 2025.11.25 | ₩39,857 | ₩40,233 | ₩39,402 | ₩40,233 | +0.94% | 5.2만 |
|---|
| 2025.11.24 | ₩39,442 | ₩40,414 | ₩39,402 | ₩40,414 | +2.47% | 4.3만 |
|---|
| 2025.11.21 | ₩39,428 | ₩40,126 | ₩38,970 | ₩40,005 | +1.46% | 5.6만 |
|---|
| 2025.11.20 | ₩41,252 | ₩41,428 | ₩39,592 | ₩39,619 | -3.96% | 13.8만 |
|---|
| 2025.11.19 | ₩40,501 | ₩40,904 | ₩40,292 | ₩40,515 | +0.03% | 13.1만 |
|---|
| 2025.11.18 | ₩41,011 | ₩41,266 | ₩40,689 | ₩40,904 | -0.26% | 15.5만 |
|---|
| 2025.11.17 | ₩42,057 | ₩42,473 | ₩41,574 | ₩41,655 | -0.96% | 4.2만 |
|---|
| 2025.11.14 | ₩41,360 | ₩42,486 | ₩41,225 | ₩42,178 | +1.98% | 2.5만 |
|---|
| 2025.11.13 | ₩43,103 | ₩43,103 | ₩41,896 | ₩42,057 | -2.43% | 25.2만 |
|---|
| 2025.11.12 | ₩42,996 | ₩42,996 | ₩42,727 | ₩42,902 | -0.22% | 7.5만 |
|---|
| 2025.11.11 | ₩42,714 | ₩42,860 | ₩42,450 | ₩42,607 | -0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩42,553 | ₩42,942 | ₩42,377 | ₩42,821 | +0.63% | 5.8만 |
|---|
| 2025.11.07 | ₩40,930 | ₩41,132 | ₩40,233 | ₩41,091 | +0.39% | 19.3만 |
|---|
| 2025.11.06 | ₩42,459 | ₩42,506 | ₩41,708 | ₩41,923 | -1.26% | 48.5만 |
|---|
| 2025.11.05 | ₩42,339 | ₩43,452 | ₩42,254 | ₩43,425 | +2.57% | 14.8만 |
|---|
| 2025.11.04 | ₩43,210 | ₩43,657 | ₩43,009 | ₩43,076 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩45,182 | ₩45,235 | ₩44,673 | ₩45,115 | -0.15% | 42.8만 |
|---|
| 2025.10.31 | ₩43,572 | ₩43,572 | ₩43,225 | ₩43,438 | -0.31% | 5만 |
|---|
| 2025.10.30 | ₩42,862 | ₩43,009 | ₩42,668 | ₩42,781 | -0.19% | 5.8만 |
|---|
| 2025.10.29 | ₩43,599 | ₩43,814 | ₩43,237 | ₩43,613 | +0.03% | 8.4만 |
|---|
| 2025.10.28 | ₩41,963 | ₩42,567 | ₩41,909 | ₩42,526 | +1.34% | 14.9만 |
|---|
| 2025.10.27 | ₩42,432 | ₩42,446 | ₩42,070 | ₩42,365 | -0.16% | 6.2만 |
|---|
| 2025.10.24 | ₩41,064 | ₩41,291 | ₩41,011 | ₩41,225 | +0.39% | 4.1만 |
|---|
| 2025.10.23 | ₩40,005 | ₩40,480 | ₩39,965 | ₩40,354 | +0.87% | 2.7만 |
|---|
| 2025.10.22 | ₩40,501 | ₩40,643 | ₩39,925 | ₩40,112 | -0.96% | 20.7만 |
|---|
| 2025.10.21 | ₩40,005 | ₩40,153 | ₩39,750 | ₩39,750 | -0.64% | 4.5만 |
|---|
| 2025.10.20 | ₩40,246 | ₩40,609 | ₩40,233 | ₩40,568 | +0.80% | 4.1만 |
|---|
| 2025.10.17 | ₩39,536 | ₩39,762 | ₩39,408 | ₩39,656 | +0.31% | 3.7만 |
|---|
| 2025.10.16 | ₩39,402 | ₩39,697 | ₩39,196 | ₩39,267 | -0.34% | 5만 |
|---|
| 2025.10.15 | ₩38,101 | ₩38,275 | ₩37,993 | ₩38,195 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩36,853 | ₩37,470 | ₩36,612 | ₩37,135 | +0.76% | 18.6만 |
|---|
| 2025.10.13 | ₩37,457 | ₩37,806 | ₩37,390 | ₩37,551 | +0.25% | 6.4만 |
|---|
| 2025.10.10 | ₩37,886 | ₩37,926 | ₩36,277 | ₩36,330 | -4.11% | 14.8만 |
|---|