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 | ₩78,520 | ₩78,640 | ₩77,903 | ₩78,265 | -0.32% | 26.8만 |
| 2026.10.08 | ₩79,217 | ₩79,251 | ₩76,770 | ₩77,769 | -1.83% | 68만 |
| 2026.10.07 | ₩80,464 | ₩81,423 | ₩79,727 | ₩80,960 | +0.62% | 71만 |
| 2026.10.06 | ₩83,924 | ₩83,951 | ₩82,154 | ₩82,154 | -2.11% | 34.7만 |
| 2026.10.05 | ₩84,206 | ₩84,622 | ₩83,814 | ₩84,058 | -0.18% | 16.4만 |
| 2026.10.02 | ₩84,058 | ₩84,702 | ₩83,482 | ₩84,554 | +0.59% | 83.2만 |
| 2026.10.01 | ₩80,920 | ₩81,993 | ₩80,028 | ₩81,846 | +1.14% | 84.6만 |
| 2026.09.30 | ₩81,416 | ₩81,604 | ₩80,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,639 |
| -0.96% |
| 83.1만 |
| 2026.09.29 | ₩82,100 | ₩82,342 | ₩81,296 | ₩82,342 | +0.29% | 77.2만 |
|---|
| 2026.09.28 | ₩81,483 | ₩81,591 | ₩79,660 | ₩80,880 | -0.74% | 50.6만 |
|---|
| 2026.09.25 | ₩81,859 | ₩82,449 | ₩81,068 | ₩82,275 | +0.51% | 46.6만 |
|---|
| 2026.09.24 | ₩81,390 | ₩81,545 | ₩79,914 | ₩80,250 | -1.40% | 101.3만 |
|---|
| 2026.09.23 | ₩82,637 | ₩82,811 | ₩81,242 | ₩81,591 | -1.27% | 418.7만 |
|---|
| 2026.09.22 | ₩82,436 | ₩84,750 | ₩82,429 | ₩84,581 | +2.60% | 28.1만 |
|---|
| 2026.09.21 | ₩82,114 | ₩83,267 | ₩81,698 | ₩83,173 | +1.29% | 61.2만 |
|---|
| 2026.09.18 | ₩79,204 | ₩79,673 | ₩78,292 | ₩79,673 | +0.59% | 58.7만 |
|---|
| 2026.09.17 | ₩80,102 | ₩80,799 | ₩80,016 | ₩80,411 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩79,284 | ₩79,579 | ₩76,837 | ₩77,380 | -2.40% | 59.6만 |
|---|
| 2026.09.15 | ₩79,043 | ₩79,043 | ₩77,581 | ₩78,010 | -1.31% | 33만 |
|---|
| 2026.09.14 | ₩78,989 | ₩79,324 | ₩77,728 | ₩78,104 | -1.12% | 76.7만 |
|---|
| 2026.09.11 | ₩83,629 | ₩83,844 | ₩82,959 | ₩83,307 | -0.38% | 143.2만 |
|---|
| 2026.09.10 | ₩81,872 | ₩82,328 | ₩80,679 | ₩80,759 | -1.36% | 178.8만 |
|---|
| 2026.09.09 | ₩83,790 | ₩85,225 | ₩83,334 | ₩84,045 | +0.30% | 120.8만 |
|---|
| 2026.09.08 | ₩84,085 | ₩84,394 | ₩83,294 | ₩83,441 | -0.77% | 104.5만 |
|---|
| 2026.09.04 | ₩80,317 | ₩83,341 | ₩80,209 | ₩83,294 | +3.71% | 64.7만 |
|---|
| 2026.09.03 | ₩78,976 | ₩80,156 | ₩78,158 | ₩80,156 | +1.49% | 14.8만 |
|---|
| 2026.09.02 | ₩78,251 | ₩79,230 | ₩78,064 | ₩79,096 | +1.08% | 33.3만 |
|---|
| 2026.09.01 | ₩78,815 | ₩79,499 | ₩77,380 | ₩77,876 | -1.19% | 43.5만 |
|---|
| 2026.08.31 | ₩80,129 | ₩80,625 | ₩79,257 | ₩79,955 | -0.22% | 79.7만 |
|---|
| 2026.08.28 | ₩80,598 | ₩81,215 | ₩79,593 | ₩79,794 | -1.00% | 65.5만 |
|---|
| 2026.08.27 | ₩80,773 | ₩80,853 | ₩79,346 | ₩80,571 | -0.25% | 78.5만 |
|---|
| 2026.08.26 | ₩79,432 | ₩80,035 | ₩79,043 | ₩79,378 | -0.07% | 43.4만 |
|---|
| 2026.08.25 | ₩79,002 | ₩79,780 | ₩78,352 | ₩79,700 | +0.88% | 15.4만 |
|---|
| 2026.08.24 | ₩77,970 | ₩77,970 | ₩75,677 | ₩76,857 | -1.43% | 20.9만 |
|---|
| 2026.08.21 | ₩79,244 | ₩79,432 | ₩78,345 | ₩78,453 | -1.00% | 27.5만 |
|---|
| 2026.08.20 | ₩77,943 | ₩79,197 | ₩77,581 | ₩78,587 | +0.83% | 101.9만 |
|---|
| 2026.08.19 | ₩78,734 | ₩78,734 | ₩76,535 | ₩77,165 | -1.99% | 63.3만 |
|---|
| 2026.08.18 | ₩77,675 | ₩78,305 | ₩75,321 | ₩75,502 | -2.80% | 140.6만 |
|---|
| 2026.08.17 | ₩81,175 | ₩83,891 | ₩81,132 | ₩81,658 | +0.59% | 34.9만 |
|---|
| 2026.08.14 | ₩80,545 | ₩81,175 | ₩79,111 | ₩79,525 | -1.27% | 32.9만 |
|---|
| 2026.08.13 | ₩77,688 | ₩80,095 | ₩77,447 | ₩78,989 | +1.67% | 39.8만 |
|---|
| 2026.08.12 | ₩77,567 | ₩77,930 | ₩77,024 | ₩77,809 | +0.31% | 25.1만 |
|---|
| 2026.08.11 | ₩74,228 | ₩74,978 | ₩73,772 | ₩74,322 | +0.13% | 43만 |
|---|
| 2026.08.10 | ₩72,807 | ₩73,531 | ₩72,243 | ₩72,686 | -0.17% | 14.7만 |
|---|
| 2026.08.07 | ₩74,805 | ₩74,926 | ₩71,948 | ₩73,812 | -1.33% | 32.9만 |
|---|
| 2026.08.06 | ₩71,935 | ₩74,537 | ₩71,023 | ₩72,914 | +1.36% | 26.8만 |
|---|
| 2026.08.05 | ₩74,845 | ₩75,972 | ₩74,604 | ₩74,845 | 0.00% | 21.7만 |
|---|
| 2026.08.04 | ₩73,504 | ₩76,092 | ₩73,397 | ₩75,408 | +2.59% | 99.9만 |
|---|
| 2026.08.03 | ₩68,783 | ₩71,130 | ₩67,268 | ₩70,715 | +2.81% | 345.8만 |
|---|
| 2026.07.31 | ₩72,123 | ₩72,713 | ₩68,636 | ₩69,052 | -4.26% | 200.9만 |
|---|
| 2026.07.30 | ₩67,040 | ₩70,768 | ₩66,785 | ₩70,661 | +5.40% | 122.4만 |
|---|
| 2026.07.29 | ₩65,484 | ₩67,764 | ₩62,990 | ₩63,500 | -3.03% | 118.8만 |
|---|
| 2026.07.28 | ₩67,054 | ₩68,274 | ₩65,484 | ₩66,826 | -0.34% | 67.2만 |
|---|
| 2026.07.27 | ₩73,330 | ₩73,393 | ₩69,079 | ₩70,808 | -3.44% | 34만 |
|---|
| 2026.07.24 | ₩74,027 | ₩74,242 | ₩71,747 | ₩71,841 | -2.95% | 87.3만 |
|---|
| 2026.07.23 | ₩75,194 | ₩76,937 | ₩74,389 | ₩76,334 | +1.52% | 25.9만 |
|---|
| 2026.07.22 | ₩74,027 | ₩75,717 | ₩73,987 | ₩74,912 | +1.20% | 47.9만 |
|---|
| 2026.07.21 | ₩74,496 | ₩76,441 | ₩74,109 | ₩75,945 | +1.94% | 86.9만 |
|---|
| 2026.07.20 | ₩72,431 | ₩73,517 | ₩71,546 | ₩71,546 | -1.22% | 59.1만 |
|---|
| 2026.07.17 | ₩69,079 | ₩73,908 | ₩67,885 | ₩71,197 | +3.07% | 217.9만 |
|---|
| 2026.07.16 | ₩73,222 | ₩73,678 | ₩70,996 | ₩71,573 | -2.25% | 84.3만 |
|---|
| 2026.07.15 | ₩76,897 | ₩76,951 | ₩72,706 | ₩75,341 | -2.02% | 158.8만 |
|---|
| 2026.07.14 | ₩76,079 | ₩77,782 | ₩75,368 | ₩77,487 | +1.85% | 94만 |
|---|
| 2026.07.13 | ₩75,019 | ₩75,918 | ₩73,699 | ₩74,040 | -1.30% | 77.4만 |
|---|
| 2026.07.10 | ₩79,633 | ₩81,030 | ₩78,774 | ₩80,518 | +1.11% | 43.9만 |
|---|
| 2026.07.09 | ₩80,370 | ₩81,095 | ₩79,633 | ₩80,625 | +0.32% | 47.9만 |
|---|
| 2026.07.08 | ₩76,763 | ₩80,290 | ₩76,709 | ₩80,089 | +4.33% | 35.2만 |
|---|
| 2026.07.07 | ₩79,981 | ₩80,974 | ₩78,117 | ₩79,713 | -0.34% | 65.9만 |
|---|
| 2026.07.06 | ₩83,428 | ₩84,554 | ₩83,046 | ₩83,656 | +0.27% | 83.3만 |
|---|
| 2026.07.02 | ₩81,282 | ₩82,972 | ₩76,937 | ₩79,230 | -2.52% | 93.7만 |
|---|
| 2026.07.01 | ₩83,348 | ₩84,453 | ₩81,805 | ₩81,953 | -1.67% | 79.8만 |
|---|
| 2026.06.30 | ₩86,687 | ₩88,712 | ₩86,445 | ₩88,618 | +2.23% | 64만 |
|---|
| 2026.06.29 | ₩85,694 | ₩86,405 | ₩82,650 | ₩86,284 | +0.69% | 79.8만 |
|---|
| 2026.06.26 | ₩85,064 | ₩88,162 | ₩84,883 | ₩86,392 | +1.56% | 85만 |
|---|
| 2026.06.25 | ₩91,649 | ₩92,158 | ₩87,430 | ₩89,946 | -1.86% | 117.2만 |
|---|
| 2026.06.24 | ₩87,277 | ₩87,585 | ₩84,219 | ₩86,459 | -0.94% | 78.9만 |
|---|
| 2026.06.23 | ₩85,520 | ₩88,347 | ₩84,528 | ₩84,769 | -0.88% | 152.4만 |
|---|
| 2026.06.22 | ₩96,235 | ₩97,214 | ₩95,766 | ₩96,892 | +0.68% | 76만 |
|---|
| 2026.06.18 | ₩94,089 | ₩96,959 | ₩94,089 | ₩96,141 | +2.18% | 104.1만 |
|---|
| 2026.06.17 | ₩91,689 | ₩92,802 | ₩89,181 | ₩89,516 | -2.37% | 136.7만 |
|---|
| 2026.06.16 | ₩91,045 | ₩92,400 | ₩88,551 | ₩88,940 | -2.31% | 194.3만 |
|---|
| 2026.06.15 | ₩89,852 | ₩91,354 | ₩89,181 | ₩91,233 | +1.54% | 49.4만 |
|---|
| 2026.06.12 | ₩83,964 | ₩86,204 | ₩83,006 | ₩85,145 | +1.41% | 49.4만 |
|---|
| 2026.06.11 | ₩79,968 | ₩85,896 | ₩79,566 | ₩85,735 | +7.21% | 116.9만 |
|---|
| 2026.06.10 | ₩78,801 | ₩81,537 | ₩76,575 | ₩76,951 | -2.35% | 135.9만 |
|---|
| 2026.06.09 | ₩83,844 | ₩83,889 | ₩75,690 | ₩79,606 | -5.05% | 98만 |
|---|
| 2026.06.08 | ₩80,598 | ₩81,416 | ₩79,069 | ₩80,129 | -0.58% | 122.6만 |
|---|
| 2026.06.05 | ₩81,336 | ₩82,073 | ₩75,395 | ₩75,395 | -7.30% | 109.1만 |
|---|
| 2026.06.04 | ₩86,378 | ₩89,020 | ₩84,890 | ₩88,095 | +1.99% | 40.1만 |
|---|
| 2026.06.03 | ₩92,561 | ₩92,909 | ₩90,402 | ₩92,158 | -0.43% | 48.5만 |
|---|
| 2026.06.02 | ₩91,193 | ₩93,124 | ₩90,670 | ₩92,896 | +1.87% | 68.8만 |
|---|
| 2026.06.01 | ₩91,488 | ₩94,291 | ₩90,494 | ₩93,821 | +2.55% | 59.8만 |
|---|
| 2026.05.29 | ₩89,154 | ₩89,986 | ₩88,457 | ₩88,873 | -0.32% | 61.2만 |
|---|
| 2026.05.28 | ₩85,654 | ₩89,636 | ₩85,104 | ₩89,436 | +4.42% | 137.9만 |
|---|
| 2026.05.27 | ₩87,398 | ₩87,605 | ₩84,286 | ₩85,949 | -1.66% | 90.1만 |
|---|
| 2026.05.26 | ₩84,259 | ₩87,129 | ₩84,239 | ₩86,714 | +2.91% | 167.4만 |
|---|
| 2026.05.22 | ₩80,639 | ₩80,706 | ₩78,828 | ₩78,828 | -2.25% | 62.8만 |
|---|
| 2026.05.21 | ₩79,190 | ₩81,095 | ₩78,721 | ₩80,732 | +1.95% | 40.8만 |
|---|
| 2026.05.20 | ₩75,140 | ₩77,782 | ₩75,100 | ₩77,742 | +3.46% | 34.5만 |
|---|
| 2026.05.19 | ₩72,914 | ₩77,231 | ₩72,431 | ₩75,475 | +3.51% | 62.2만 |
|---|
| 2026.05.18 | ₩79,217 | ₩79,365 | ₩75,247 | ₩76,535 | -3.39% | 42.8만 |
|---|
| 2026.05.15 | ₩77,782 | ₩78,842 | ₩76,830 | ₩77,863 | +0.10% | 41.2만 |
|---|
| 2026.05.14 | ₩82,114 | ₩82,940 | ₩81,591 | ₩82,597 | +0.59% | 41.8만 |
|---|
| 2026.05.13 | ₩81,430 | ₩82,166 | ₩80,035 | ₩82,020 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩78,922 | ₩80,330 | ₩75,422 | ₩77,380 | -1.95% | 112.2만 |
|---|
| 2026.05.11 | ₩82,878 | ₩84,380 | ₩82,476 | ₩83,857 | +1.18% | 95.5만 |
|---|
| 2026.05.08 | ₩79,820 | ₩82,583 | ₩79,774 | ₩82,436 | +3.28% | 117.5만 |
|---|
| 2026.05.07 | ₩78,935 | ₩79,163 | ₩76,749 | ₩76,897 | -2.58% | 60.5만 |
|---|
| 2026.05.06 | ₩78,359 | ₩79,311 | ₩77,024 | ₩79,177 | +1.04% | 56.6만 |
|---|
| 2026.05.05 | ₩73,491 | ₩76,481 | ₩73,410 | ₩75,730 | +3.05% | 81.1만 |
|---|
| 2026.05.04 | ₩72,136 | ₩73,303 | ₩70,943 | ₩71,439 | -0.97% | 52.8만 |
|---|
| 2026.05.01 | ₩69,709 | ₩71,573 | ₩69,709 | ₩70,768 | +1.52% | 46.1만 |
|---|
| 2026.04.30 | ₩68,824 | ₩70,460 | ₩67,858 | ₩69,803 | +1.42% | 38.2만 |
|---|
| 2026.04.29 | ₩68,032 | ₩68,260 | ₩66,691 | ₩67,228 | -1.18% | 86.6만 |
|---|
| 2026.04.28 | ₩67,121 | ₩67,872 | ₩66,497 | ₩67,416 | +0.44% | 22.2만 |
|---|
| 2026.04.27 | ₩68,274 | ₩68,783 | ₩67,885 | ₩68,314 | +0.06% | 31만 |
|---|
| 2026.04.24 | ₩66,705 | ₩67,563 | ₩66,383 | ₩67,161 | +0.68% | 35.2만 |
|---|
| 2026.04.23 | ₩66,598 | ₩67,147 | ₩64,425 | ₩65,471 | -1.69% | 32.4만 |
|---|
| 2026.04.22 | ₩66,007 | ₩67,711 | ₩65,806 | ₩67,644 | +2.48% | 28.9만 |
|---|
| 2026.04.21 | ₩66,007 | ₩66,222 | ₩63,540 | ₩63,714 | -3.47% | 45.1만 |
|---|
| 2026.04.20 | ₩65,149 | ₩65,518 | ₩64,583 | ₩65,176 | +0.04% | 77.4만 |
|---|
| 2026.04.17 | ₩65,619 | ₩67,174 | ₩65,203 | ₩66,142 | +0.80% | 39.3만 |
|---|
| 2026.04.16 | ₩63,835 | ₩64,505 | ₩63,258 | ₩63,902 | +0.11% | 190.7만 |
|---|
| 2026.04.15 | ₩62,775 | ₩63,057 | ₩62,199 | ₩62,910 | +0.21% | 44.9만 |
|---|
| 2026.04.14 | ₩61,823 | ₩63,701 | ₩61,703 | ₩63,647 | +2.95% | 25만 |
|---|
| 2026.04.13 | ₩59,208 | ₩61,555 | ₩59,061 | ₩61,247 | +3.44% | 37.2만 |
|---|
| 2026.04.10 | ₩60,174 | ₩60,536 | ₩59,704 | ₩60,174 | 0.00% | 19.2만 |
|---|
| 2026.04.09 | ₩59,195 | ₩60,791 | ₩58,645 | ₩60,455 | +2.13% | 67.8만 |
|---|
| 2026.04.08 | ₩60,898 | ₩61,059 | ₩59,061 | ₩60,804 | -0.15% | 280.8만 |
|---|
| 2026.04.07 | ₩54,836 | ₩55,386 | ₩53,281 | ₩55,386 | +1.00% | 35.8만 |
|---|
| 2026.04.06 | ₩54,568 | ₩55,011 | ₩53,911 | ₩54,702 | +0.25% | 24.9만 |
|---|
| 2026.04.02 | ₩51,095 | ₩54,206 | ₩50,880 | ₩53,468 | +4.65% | 27.4만 |
|---|
| 2026.04.01 | ₩54,528 | ₩55,815 | ₩54,166 | ₩54,756 | +0.42% | 63.6만 |
|---|
| 2026.03.31 | ₩50,290 | ₩53,696 | ₩50,049 | ₩53,468 | +6.32% | 65만 |
|---|
| 2026.03.30 | ₩52,677 | ₩52,716 | ₩50,076 | ₩50,652 | -3.84% | 54만 |
|---|
| 2026.03.27 | ₩52,945 | ₩53,468 | ₩52,101 | ₩52,691 | -0.48% | 46.6만 |
|---|
| 2026.03.26 | ₩54,166 | ₩54,405 | ₩52,101 | ₩52,141 | -3.74% | 42.9만 |
|---|
| 2026.03.25 | ₩56,244 | ₩56,660 | ₩55,198 | ₩55,534 | -1.26% | 39.5만 |
|---|
| 2026.03.24 | ₩55,252 | ₩56,754 | ₩55,201 | ₩55,990 | +1.33% | 71.8만 |
|---|
| 2026.03.23 | ₩57,277 | ₩58,430 | ₩56,258 | ₩58,176 | +1.57% | 130.6만 |
|---|
| 2026.03.20 | ₩57,492 | ₩57,599 | ₩54,501 | ₩54,702 | -4.85% | 53.1만 |
|---|
| 2026.03.19 | ₩55,990 | ₩58,846 | ₩55,386 | ₩58,565 | +4.60% | 44.3만 |
|---|
| 2026.03.18 | ₩58,269 | ₩58,806 | ₩57,398 | ₩57,478 | -1.36% | 32.6만 |
|---|
| 2026.03.17 | ₩58,618 | ₩59,101 | ₩57,907 | ₩58,390 | -0.39% | 27.9만 |
|---|
| 2026.03.16 | ₩57,022 | ₩58,229 | ₩56,821 | ₩57,693 | +1.18% | 84.4만 |
|---|
| 2026.03.13 | ₩55,426 | ₩56,124 | ₩53,696 | ₩53,978 | -2.61% | 38.6만 |
|---|
| 2026.03.12 | ₩55,936 | ₩55,936 | ₩53,643 | ₩53,643 | -4.10% | 56.6만 |
|---|
| 2026.03.11 | ₩57,063 | ₩58,115 | ₩56,647 | ₩57,720 | +1.15% | 35.2만 |
|---|
| 2026.03.10 | ₩57,398 | ₩59,798 | ₩56,660 | ₩56,808 | -1.03% | 69.3만 |
|---|
| 2026.03.09 | ₩53,643 | ₩57,974 | ₩52,825 | ₩57,921 | +7.97% | 107만 |
|---|
| 2026.03.06 | ₩53,308 | ₩55,581 | ₩52,744 | ₩54,957 | +3.09% | 65.3만 |
|---|
| 2026.03.05 | ₩56,137 | ₩57,364 | ₩53,173 | ₩54,662 | -2.63% | 99.1만 |
|---|
| 2026.03.04 | ₩56,070 | ₩60,925 | ₩55,818 | ₩58,243 | +3.87% | 154.9만 |
|---|
| 2026.03.03 | ₩56,472 | ₩58,658 | ₩54,340 | ₩57,639 | +2.07% | 134.6만 |
|---|
| 2026.03.02 | ₩62,708 | ₩65,055 | ₩62,440 | ₩64,224 | +2.42% | 75.8만 |
|---|
| 2026.02.27 | ₩64,559 | ₩65,967 | ₩64,465 | ₩65,806 | +1.93% | 60.3만 |
|---|
| 2026.02.26 | ₩66,839 | ₩66,986 | ₩63,872 | ₩65,417 | -2.13% | 110.1만 |
|---|
| 2026.02.25 | ₩65,002 | ₩65,210 | ₩64,532 | ₩64,868 | -0.21% | 65.3만 |
|---|
| 2026.02.24 | ₩62,574 | ₩63,412 | ₩62,226 | ₩62,936 | +0.58% | 53.9만 |
|---|
| 2026.02.23 | ₩61,273 | ₩61,622 | ₩60,616 | ₩60,764 | -0.83% | 49.2만 |
|---|
| 2026.02.20 | ₩60,040 | ₩61,877 | ₩59,973 | ₩61,783 | +2.90% | 77.3만 |
|---|
| 2026.02.19 | ₩58,551 | ₩58,994 | ₩58,269 | ₩58,994 | +0.76% | 38.3만 |
|---|
| 2026.02.18 | ₩57,304 | ₩58,511 | ₩57,036 | ₩57,974 | +1.17% | 28.2만 |
|---|
| 2026.02.17 | ₩57,827 | ₩58,042 | ₩56,647 | ₩57,197 | -1.09% | 46.1만 |
|---|
| 2026.02.13 | ₩57,438 | ₩58,615 | ₩56,097 | ₩58,471 | +1.80% | 34.8만 |
|---|
| 2026.02.12 | ₩58,149 | ₩58,645 | ₩56,674 | ₩57,103 | -1.80% | 43.8만 |
|---|
| 2026.02.11 | ₩55,681 | ₩57,170 | ₩55,333 | ₩57,130 | +2.60% | 31.7만 |
|---|
| 2026.02.10 | ₩54,903 | ₩54,903 | ₩54,152 | ₩54,514 | -0.71% | 16.8만 |
|---|
| 2026.02.09 | ₩54,300 | ₩55,346 | ₩54,032 | ₩55,172 | +1.61% | 51.7만 |
|---|
| 2026.02.06 | ₩53,187 | ₩54,582 | ₩53,126 | ₩54,582 | +2.62% | 26.4만 |
|---|
| 2026.02.05 | ₩52,235 | ₩53,240 | ₩51,765 | ₩52,516 | +0.54% | 38.7만 |
|---|
| 2026.02.04 | ₩55,386 | ₩55,426 | ₩52,342 | ₩52,624 | -4.99% | 45.4만 |
|---|
| 2026.02.03 | ₩55,105 | ₩55,198 | ₩53,723 | ₩54,380 | -1.31% | 32.2만 |
|---|
| 2026.02.02 | ₩52,315 | ₩53,333 | ₩52,007 | ₩53,066 | +1.44% | 24만 |
|---|
| 2026.01.30 | ₩54,823 | ₩55,386 | ₩53,643 | ₩53,737 | -1.98% | 21.2만 |
|---|
| 2026.01.29 | ₩55,051 | ₩55,064 | ₩53,294 | ₩54,541 | -0.93% | 32.7만 |
|---|
| 2026.01.28 | ₩54,917 | ₩55,038 | ₩54,092 | ₩54,917 | 0.00% | 39.8만 |
|---|
| 2026.01.27 | ₩52,999 | ₩53,723 | ₩52,999 | ₩53,723 | +1.37% | 35.2만 |
|---|
| 2026.01.26 | ₩51,591 | ₩51,819 | ₩51,430 | ₩51,524 | -0.13% | 23.2만 |
|---|
| 2026.01.23 | ₩50,612 | ₩51,964 | ₩50,451 | ₩51,765 | +2.28% | 21.7만 |
|---|
| 2026.01.22 | ₩50,786 | ₩51,095 | ₩50,330 | ₩50,840 | +0.11% | 23.1만 |
|---|
| 2026.01.21 | ₩49,995 | ₩50,961 | ₩49,941 | ₩50,706 | +1.42% | 32.1만 |
|---|
| 2026.01.20 | ₩48,587 | ₩49,365 | ₩48,466 | ₩48,788 | +0.41% | 27.3만 |
|---|
| 2026.01.16 | ₩49,003 | ₩49,298 | ₩48,694 | ₩49,298 | +0.60% | 19.9만 |
|---|
| 2026.01.15 | ₩49,244 | ₩49,271 | ₩48,788 | ₩48,815 | -0.87% | 17만 |
|---|
| 2026.01.14 | ₩47,957 | ₩48,211 | ₩47,742 | ₩48,211 | +0.53% | 13.7만 |
|---|
| 2026.01.13 | ₩47,970 | ₩47,970 | ₩47,206 | ₩47,206 | -1.59% | 25.4만 |
|---|
| 2026.01.12 | ₩47,273 | ₩47,816 | ₩47,259 | ₩47,816 | +1.15% | 24.4만 |
|---|
| 2026.01.09 | ₩47,286 | ₩47,876 | ₩47,246 | ₩47,789 | +1.06% | 15.8만 |
|---|
| 2026.01.08 | ₩47,286 | ₩47,313 | ₩46,508 | ₩46,803 | -1.02% | 11.8만 |
|---|
| 2026.01.07 | ₩46,991 | ₩47,219 | ₩46,830 | ₩46,924 | -0.14% | 15.6만 |
|---|
| 2026.01.06 | ₩46,347 | ₩47,286 | ₩46,213 | ₩47,206 | +1.85% | 24.1만 |
|---|
| 2026.01.05 | ₩46,026 | ₩46,160 | ₩45,612 | ₩45,958 | -0.15% | 16.6만 |
|---|
| 2026.01.02 | ₩44,269 | ₩44,845 | ₩44,269 | ₩44,805 | +1.21% | 13만 |
|---|
| 2025.12.31 | ₩43,303 | ₩43,303 | ₩42,807 | ₩42,981 | -0.74% | 7.8만 |
|---|
| 2025.12.30 | ₩43,303 | ₩43,545 | ₩43,182 | ₩43,397 | +0.22% | 23.5만 |
|---|
| 2025.12.29 | ₩43,182 | ₩43,437 | ₩42,924 | ₩43,303 | +0.28% | 8만 |
|---|
| 2025.12.26 | ₩42,002 | ₩42,311 | ₩41,868 | ₩42,230 | +0.54% | 9.4만 |
|---|
| 2025.12.24 | ₩41,426 | ₩41,815 | ₩41,399 | ₩41,801 | +0.91% | 5.2만 |
|---|
| 2025.12.23 | ₩40,460 | ₩40,888 | ₩40,460 | ₩40,849 | +0.96% | 6.1만 |
|---|
| 2025.12.22 | ₩40,541 | ₩40,606 | ₩40,339 | ₩40,500 | -0.10% | 6.8만 |
|---|
| 2025.12.19 | ₩40,004 | ₩40,433 | ₩39,816 | ₩40,353 | +0.87% | 7.1만 |
|---|
| 2025.12.18 | ₩41,573 | ₩41,774 | ₩41,318 | ₩41,412 | -0.39% | 8.3만 |
|---|
| 2025.12.17 | ₩41,627 | ₩41,640 | ₩40,567 | ₩40,567 | -2.55% | 4.1만 |
|---|
| 2025.12.16 | ₩41,037 | ₩41,251 | ₩40,809 | ₩41,023 | -0.03% | 4.4만 |
|---|
| 2025.12.15 | ₩42,230 | ₩42,230 | ₩41,573 | ₩41,573 | -1.56% | 4.4만 |
|---|
| 2025.12.12 | ₩42,418 | ₩42,435 | ₩41,466 | ₩41,466 | -2.24% | 2.8만 |
|---|
| 2025.12.11 | ₩42,619 | ₩42,619 | ₩42,244 | ₩42,458 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩42,566 | ₩43,343 | ₩42,499 | ₩43,182 | +1.45% | 3.9만 |
|---|
| 2025.12.09 | ₩42,619 | ₩42,735 | ₩42,545 | ₩42,686 | +0.16% | 7.2만 |
|---|
| 2025.12.08 | ₩42,901 | ₩42,901 | ₩42,418 | ₩42,579 | -0.75% | 6.2만 |
|---|
| 2025.12.05 | ₩42,083 | ₩42,440 | ₩41,989 | ₩42,083 | 0.00% | 17.1만 |
|---|
| 2025.12.04 | ₩41,412 | ₩41,412 | ₩41,081 | ₩41,318 | -0.23% | 31.8만 |
|---|
| 2025.12.03 | ₩41,359 | ₩41,647 | ₩41,292 | ₩41,627 | +0.65% | 4.1만 |
|---|
| 2025.12.02 | ₩41,359 | ₩41,520 | ₩41,064 | ₩41,238 | -0.29% | 2.3만 |
|---|
| 2025.12.01 | ₩40,487 | ₩40,782 | ₩40,487 | ₩40,487 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩40,514 | ₩40,758 | ₩40,514 | ₩40,634 | +0.30% | 2만 |
|---|
| 2025.11.26 | ₩40,554 | ₩41,019 | ₩40,541 | ₩40,862 | +0.76% | 2.1만 |
|---|
| 2025.11.25 | ₩39,857 | ₩40,232 | ₩39,401 | ₩40,232 | +0.94% | 5.2만 |
|---|
| 2025.11.24 | ₩39,441 | ₩40,413 | ₩39,401 | ₩40,413 | +2.47% | 4.3만 |
|---|
| 2025.11.21 | ₩39,427 | ₩40,125 | ₩38,969 | ₩40,004 | +1.46% | 5.6만 |
|---|
| 2025.11.20 | ₩41,251 | ₩41,427 | ₩39,591 | ₩39,618 | -3.96% | 13.8만 |
|---|
| 2025.11.19 | ₩40,500 | ₩40,903 | ₩40,291 | ₩40,514 | +0.03% | 13.1만 |
|---|
| 2025.11.18 | ₩41,010 | ₩41,265 | ₩40,688 | ₩40,903 | -0.26% | 15.5만 |
|---|
| 2025.11.17 | ₩42,056 | ₩42,472 | ₩41,573 | ₩41,654 | -0.96% | 4.2만 |
|---|
| 2025.11.14 | ₩41,359 | ₩42,485 | ₩41,224 | ₩42,177 | +1.98% | 2.5만 |
|---|
| 2025.11.13 | ₩43,102 | ₩43,102 | ₩41,895 | ₩42,056 | -2.43% | 25.2만 |
|---|
| 2025.11.12 | ₩42,995 | ₩42,995 | ₩42,726 | ₩42,901 | -0.22% | 7.5만 |
|---|
| 2025.11.11 | ₩42,713 | ₩42,859 | ₩42,449 | ₩42,606 | -0.25% | 3.4만 |
|---|
| 2025.11.10 | ₩42,552 | ₩42,941 | ₩42,376 | ₩42,820 | +0.63% | 5.8만 |
|---|
| 2025.11.07 | ₩40,929 | ₩41,131 | ₩40,232 | ₩41,090 | +0.39% | 19.3만 |
|---|
| 2025.11.06 | ₩42,458 | ₩42,505 | ₩41,707 | ₩41,922 | -1.26% | 48.5만 |
|---|
| 2025.11.05 | ₩42,338 | ₩43,451 | ₩42,253 | ₩43,424 | +2.57% | 14.8만 |
|---|
| 2025.11.04 | ₩43,209 | ₩43,656 | ₩43,008 | ₩43,075 | -0.31% | 14.9만 |
|---|
| 2025.11.03 | ₩45,181 | ₩45,234 | ₩44,672 | ₩45,114 | -0.15% | 42.8만 |
|---|
| 2025.10.31 | ₩43,571 | ₩43,571 | ₩43,224 | ₩43,437 | -0.31% | 5만 |
|---|
| 2025.10.30 | ₩42,861 | ₩43,008 | ₩42,667 | ₩42,780 | -0.19% | 5.8만 |
|---|
| 2025.10.29 | ₩43,598 | ₩43,813 | ₩43,236 | ₩43,612 | +0.03% | 8.4만 |
|---|
| 2025.10.28 | ₩41,962 | ₩42,566 | ₩41,908 | ₩42,525 | +1.34% | 14.9만 |
|---|
| 2025.10.27 | ₩42,431 | ₩42,445 | ₩42,069 | ₩42,364 | -0.16% | 6.2만 |
|---|
| 2025.10.24 | ₩41,064 | ₩41,290 | ₩41,010 | ₩41,224 | +0.39% | 4.1만 |
|---|
| 2025.10.23 | ₩40,004 | ₩40,479 | ₩39,964 | ₩40,353 | +0.87% | 2.7만 |
|---|
| 2025.10.22 | ₩40,500 | ₩40,642 | ₩39,924 | ₩40,111 | -0.96% | 20.7만 |
|---|
| 2025.10.21 | ₩40,004 | ₩40,152 | ₩39,749 | ₩39,749 | -0.64% | 4.5만 |
|---|
| 2025.10.20 | ₩40,246 | ₩40,608 | ₩40,232 | ₩40,567 | +0.80% | 4.1만 |
|---|
| 2025.10.17 | ₩39,535 | ₩39,761 | ₩39,407 | ₩39,655 | +0.31% | 3.7만 |
|---|
| 2025.10.16 | ₩39,401 | ₩39,696 | ₩39,195 | ₩39,267 | -0.34% | 5만 |
|---|
| 2025.10.15 | ₩38,100 | ₩38,274 | ₩37,993 | ₩38,194 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩36,853 | ₩37,469 | ₩36,611 | ₩37,134 | +0.76% | 18.6만 |
|---|
| 2025.10.13 | ₩37,456 | ₩37,805 | ₩37,389 | ₩37,550 | +0.25% | 6.4만 |
|---|
| 2025.10.10 | ₩37,885 | ₩37,925 | ₩36,276 | ₩36,330 | -4.11% | 14.8만 |
|---|