시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Latin America ETF 과거 주가
Franklin FTSE Latin America ETF · FLLA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Latin America ETF · FLLA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,173 | ₩40,319 | ₩40,066 | ₩40,279 | +0.27% | 1.2만 |
| 2026.10.08 | ₩39,545 | ₩40,106 | ₩39,492 | ₩39,705 | +0.41% | 1.1만 |
| 2026.10.07 | ₩39,825 | ₩39,839 | ₩39,545 | ₩39,545 | -0.70% | 1.3만 |
| 2026.10.06 | ₩40,640 | ₩40,640 | ₩39,999 | ₩40,119 | -1.28% | 1.9만 |
| 2026.10.05 | ₩39,932 | ₩40,533 | ₩39,719 | ₩39,972 | +0.10% | 8.8만 |
| 2026.10.02 | ₩36,381 | ₩36,928 | ₩36,181 | ₩36,928 | +1.50% | 2.8만 |
| 2026.10.01 | ₩36,394 | ₩36,394 | ₩35,740 | ₩36,127 | -0.73% | 8만 |
| 2026.09.30 | ₩36,661 | ₩36,728 | ₩36,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,541 |
| -0.33% |
| 1.5만 |
| 2026.09.29 | ₩36,047 | ₩36,247 | ₩35,887 | ₩36,207 | +0.44% | 2.6만 |
|---|
| 2026.09.28 | ₩36,181 | ₩36,514 | ₩36,154 | ₩36,234 | +0.15% | 2.2만 |
|---|
| 2026.09.25 | ₩36,501 | ₩36,728 | ₩36,394 | ₩36,661 | +0.44% | 1.2만 |
|---|
| 2026.09.24 | ₩36,902 | ₩36,942 | ₩36,608 | ₩36,648 | -0.69% | 1.9만 |
|---|
| 2026.09.23 | ₩37,623 | ₩37,623 | ₩37,075 | ₩37,129 | -1.31% | 1.5만 |
|---|
| 2026.09.22 | ₩37,356 | ₩37,836 | ₩37,356 | ₩37,769 | +1.11% | 2.6만 |
|---|
| 2026.09.21 | ₩37,516 | ₩37,623 | ₩37,129 | ₩37,489 | -0.07% | 2.7만 |
|---|
| 2026.09.18 | ₩37,035 | ₩37,155 | ₩36,982 | ₩37,075 | +0.11% | 1.1만 |
|---|
| 2026.09.17 | ₩37,502 | ₩37,502 | ₩36,795 | ₩37,396 | -0.28% | 1.6만 |
|---|
| 2026.09.16 | ₩37,342 | ₩37,476 | ₩36,822 | ₩37,022 | -0.86% | 3.9만 |
|---|
| 2026.09.15 | ₩37,436 | ₩37,569 | ₩37,436 | ₩37,449 | +0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩37,182 | ₩37,516 | ₩37,022 | ₩37,489 | +0.83% | 1.8만 |
|---|
| 2026.09.11 | ₩38,237 | ₩38,303 | ₩37,716 | ₩37,809 | -1.12% | 1.2만 |
|---|
| 2026.09.10 | ₩37,569 | ₩38,263 | ₩37,569 | ₩38,050 | +1.28% | 2.1만 |
|---|
| 2026.09.09 | ₩38,183 | ₩38,303 | ₩37,930 | ₩38,023 | -0.42% | 1만 |
|---|
| 2026.09.08 | ₩38,223 | ₩38,597 | ₩38,223 | ₩38,357 | +0.35% | 1.4만 |
|---|
| 2026.09.04 | ₩37,596 | ₩38,103 | ₩37,596 | ₩37,769 | +0.46% | 2.1만 |
|---|
| 2026.09.03 | ₩38,237 | ₩38,397 | ₩37,850 | ₩38,010 | -0.59% | 2.8만 |
|---|
| 2026.09.02 | ₩37,182 | ₩37,823 | ₩37,182 | ₩37,756 | +1.54% | 3.1만 |
|---|
| 2026.09.01 | ₩36,661 | ₩37,182 | ₩36,661 | ₩36,822 | +0.44% | 1.1만 |
|---|
| 2026.08.31 | ₩36,661 | ₩36,715 | ₩36,421 | ₩36,554 | -0.29% | 1.1만 |
|---|
| 2026.08.28 | ₩36,421 | ₩36,474 | ₩35,967 | ₩36,207 | -0.59% | 1.6만 |
|---|
| 2026.08.27 | ₩36,528 | ₩36,528 | ₩36,301 | ₩36,474 | -0.15% | 9.8천 |
|---|
| 2026.08.26 | ₩36,741 | ₩36,768 | ₩36,514 | ₩36,514 | -0.62% | 5.7천 |
|---|
| 2026.08.25 | ₩36,234 | ₩36,688 | ₩36,047 | ₩36,675 | +1.22% | 3.2만 |
|---|
| 2026.08.24 | ₩35,914 | ₩36,421 | ₩35,914 | ₩36,221 | +0.86% | 3만 |
|---|
| 2026.08.21 | ₩35,567 | ₩36,341 | ₩35,567 | ₩36,247 | +1.91% | 2.1만 |
|---|
| 2026.08.20 | ₩35,233 | ₩35,486 | ₩35,193 | ₩35,259 | +0.08% | 3.2만 |
|---|
| 2026.08.19 | ₩35,580 | ₩35,620 | ₩35,219 | ₩35,286 | -0.83% | 3.8만 |
|---|
| 2026.08.18 | ₩34,899 | ₩35,179 | ₩34,739 | ₩34,765 | -0.38% | 3만 |
|---|
| 2026.08.17 | ₩34,992 | ₩35,073 | ₩34,872 | ₩35,006 | +0.04% | 2.3만 |
|---|
| 2026.08.14 | ₩34,952 | ₩34,952 | ₩34,592 | ₩34,712 | -0.69% | 4.3만 |
|---|
| 2026.08.13 | ₩35,433 | ₩35,433 | ₩35,006 | ₩35,006 | -1.21% | 2.1만 |
|---|
| 2026.08.12 | ₩35,446 | ₩35,540 | ₩35,286 | ₩35,313 | -0.38% | 2.8만 |
|---|
| 2026.08.11 | ₩36,221 | ₩36,261 | ₩35,340 | ₩35,420 | -2.21% | 5.3만 |
|---|
| 2026.08.10 | ₩36,448 | ₩36,461 | ₩36,207 | ₩36,261 | -0.51% | 2.8만 |
|---|
| 2026.08.07 | ₩36,888 | ₩36,888 | ₩36,421 | ₩36,474 | -1.12% | 1.6만 |
|---|
| 2026.08.06 | ₩36,902 | ₩37,129 | ₩36,635 | ₩36,648 | -0.69% | 3.7만 |
|---|
| 2026.08.05 | ₩37,129 | ₩37,182 | ₩36,768 | ₩36,795 | -0.90% | 2.4만 |
|---|
| 2026.08.04 | ₩37,182 | ₩37,182 | ₩36,701 | ₩36,781 | -1.08% | 1.6만 |
|---|
| 2026.08.03 | ₩36,982 | ₩36,982 | ₩36,768 | ₩36,862 | -0.32% | 1.4만 |
|---|
| 2026.07.31 | ₩36,995 | ₩37,275 | ₩36,741 | ₩36,928 | -0.18% | 2만 |
|---|
| 2026.07.30 | ₩36,514 | ₩36,968 | ₩36,488 | ₩36,915 | +1.10% | 8.6천 |
|---|
| 2026.07.29 | ₩36,381 | ₩36,394 | ₩36,061 | ₩36,087 | -0.81% | 1.9만 |
|---|
| 2026.07.28 | ₩36,541 | ₩36,755 | ₩36,394 | ₩36,394 | -0.40% | 2.5만 |
|---|
| 2026.07.27 | ₩36,381 | ₩36,488 | ₩36,154 | ₩36,394 | +0.04% | 1만 |
|---|
| 2026.07.24 | ₩36,354 | ₩36,488 | ₩36,207 | ₩36,221 | -0.37% | 1.8만 |
|---|
| 2026.07.23 | ₩36,701 | ₩36,768 | ₩36,421 | ₩36,448 | -0.69% | 2.1만 |
|---|
| 2026.07.22 | ₩36,488 | ₩36,955 | ₩36,488 | ₩36,942 | +1.24% | 3.3만 |
|---|
| 2026.07.21 | ₩36,207 | ₩36,261 | ₩35,980 | ₩36,221 | +0.04% | 5.3만 |
|---|
| 2026.07.20 | ₩36,074 | ₩36,274 | ₩36,061 | ₩36,101 | +0.07% | 3만 |
|---|
| 2026.07.17 | ₩35,673 | ₩36,047 | ₩35,660 | ₩35,914 | +0.67% | 1.5만 |
|---|
| 2026.07.16 | ₩36,074 | ₩36,247 | ₩35,940 | ₩36,074 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩36,501 | ₩36,541 | ₩36,354 | ₩36,514 | +0.04% | 1.7만 |
|---|
| 2026.07.14 | ₩36,341 | ₩36,688 | ₩36,341 | ₩36,554 | +0.59% | 3.6만 |
|---|
| 2026.07.13 | ₩36,328 | ₩36,341 | ₩35,927 | ₩36,047 | -0.77% | 2.1만 |
|---|
| 2026.07.10 | ₩36,154 | ₩36,448 | ₩36,154 | ₩36,408 | +0.70% | 3.3만 |
|---|
| 2026.07.09 | ₩35,460 | ₩35,807 | ₩35,380 | ₩35,647 | +0.53% | 2만 |
|---|
| 2026.07.08 | ₩35,340 | ₩35,460 | ₩35,073 | ₩35,460 | +0.34% | 3.2만 |
|---|
| 2026.07.07 | ₩35,593 | ₩35,847 | ₩35,433 | ₩35,486 | -0.30% | 3.2만 |
|---|
| 2026.07.06 | ₩35,460 | ₩35,820 | ₩35,460 | ₩35,740 | +0.79% | 3만 |
|---|
| 2026.07.02 | ₩35,420 | ₩35,820 | ₩35,219 | ₩35,313 | -0.30% | 1.9만 |
|---|
| 2026.07.01 | ₩35,006 | ₩35,300 | ₩34,992 | ₩35,153 | +0.42% | 1.9만 |
|---|
| 2026.06.30 | ₩35,353 | ₩35,500 | ₩35,206 | ₩35,393 | +0.11% | 2.6만 |
|---|
| 2026.06.29 | ₩35,513 | ₩35,660 | ₩35,219 | ₩35,513 | 0.00% | 6.9만 |
|---|
| 2026.06.26 | ₩35,206 | ₩35,593 | ₩35,113 | ₩35,433 | +0.64% | 2.9만 |
|---|
| 2026.06.25 | ₩35,460 | ₩36,007 | ₩35,353 | ₩35,820 | +1.02% | 1.9만 |
|---|
| 2026.06.24 | ₩35,513 | ₩35,526 | ₩35,206 | ₩35,300 | -0.60% | 5.1만 |
|---|
| 2026.06.23 | ₩35,460 | ₩35,753 | ₩35,460 | ₩35,700 | +0.68% | 1.6만 |
|---|
| 2026.06.22 | ₩36,221 | ₩36,274 | ₩35,994 | ₩36,034 | -0.52% | 2.2만 |
|---|
| 2026.06.18 | ₩36,114 | ₩36,181 | ₩35,820 | ₩35,940 | -0.48% | 3.6만 |
|---|
| 2026.06.17 | ₩36,835 | ₩36,982 | ₩36,034 | ₩36,167 | -1.81% | 2.2만 |
|---|
| 2026.06.16 | ₩36,595 | ₩36,648 | ₩36,408 | ₩36,595 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩37,462 | ₩37,462 | ₩36,648 | ₩36,728 | -1.96% | 3.6만 |
|---|
| 2026.06.12 | ₩36,675 | ₩36,915 | ₩36,514 | ₩36,741 | +0.18% | 2.7만 |
|---|
| 2026.06.11 | ₩35,353 | ₩36,448 | ₩35,353 | ₩36,341 | +2.79% | 1.3만 |
|---|
| 2026.06.10 | ₩35,353 | ₩35,353 | ₩35,139 | ₩35,193 | -0.45% | 9.1천 |
|---|
| 2026.06.09 | ₩35,366 | ₩35,473 | ₩34,779 | ₩35,353 | -0.04% | 1.2만 |
|---|
| 2026.06.08 | ₩35,486 | ₩35,486 | ₩34,939 | ₩35,086 | -1.13% | 5.2만 |
|---|
| 2026.06.05 | ₩35,727 | ₩35,807 | ₩35,246 | ₩35,313 | -1.16% | 2.9만 |
|---|
| 2026.06.04 | ₩36,408 | ₩36,408 | ₩36,167 | ₩36,181 | -0.62% | 2.6만 |
|---|
| 2026.06.03 | ₩36,621 | ₩37,048 | ₩36,221 | ₩36,221 | -1.09% | 4.6만 |
|---|
| 2026.06.02 | ₩37,008 | ₩37,422 | ₩37,008 | ₩37,222 | +0.58% | 2.3만 |
|---|
| 2026.06.01 | ₩36,955 | ₩36,995 | ₩36,675 | ₩36,808 | -0.40% | 3.3만 |
|---|
| 2026.05.29 | ₩36,968 | ₩37,142 | ₩36,715 | ₩36,968 | 0.00% | 17만 |
|---|
| 2026.05.28 | ₩37,262 | ₩37,449 | ₩37,115 | ₩37,329 | +0.18% | 13.7만 |
|---|
| 2026.05.27 | ₩37,315 | ₩37,636 | ₩37,315 | ₩37,502 | +0.50% | 1.6만 |
|---|
| 2026.05.26 | ₩37,356 | ₩37,476 | ₩37,209 | ₩37,422 | +0.18% | 3.5만 |
|---|
| 2026.05.22 | ₩37,235 | ₩37,275 | ₩36,942 | ₩37,089 | -0.39% | 10.7만 |
|---|
| 2026.05.21 | ₩37,155 | ₩37,649 | ₩37,142 | ₩37,596 | +1.19% | 2.8만 |
|---|
| 2026.05.20 | ₩37,035 | ₩37,596 | ₩37,008 | ₩37,596 | +1.51% | 1.7만 |
|---|
| 2026.05.19 | ₩36,554 | ₩36,982 | ₩36,554 | ₩36,781 | +0.62% | 2.6만 |
|---|
| 2026.05.18 | ₩37,062 | ₩37,462 | ₩37,008 | ₩37,462 | +1.08% | 8.3만 |
|---|
| 2026.05.15 | ₩36,808 | ₩37,022 | ₩36,675 | ₩36,902 | +0.25% | 2.6만 |
|---|
| 2026.05.14 | ₩37,796 | ₩38,143 | ₩37,676 | ₩37,809 | +0.04% | 2.9만 |
|---|
| 2026.05.13 | ₩38,357 | ₩38,624 | ₩37,609 | ₩37,689 | -1.74% | 9.1만 |
|---|
| 2026.05.12 | ₩38,517 | ₩38,651 | ₩38,303 | ₩38,504 | -0.03% | 3.8만 |
|---|
| 2026.05.11 | ₩39,118 | ₩39,251 | ₩38,731 | ₩38,904 | -0.55% | 21.9만 |
|---|
| 2026.05.08 | ₩39,318 | ₩39,465 | ₩39,118 | ₩39,238 | -0.20% | 2.9만 |
|---|
| 2026.05.07 | ₩39,331 | ₩39,345 | ₩38,811 | ₩38,891 | -1.12% | 5.4만 |
|---|
| 2026.05.06 | ₩39,452 | ₩39,545 | ₩39,158 | ₩39,478 | +0.07% | 6.5만 |
|---|
| 2026.05.05 | ₩38,704 | ₩39,171 | ₩38,664 | ₩39,064 | +0.93% | 3.3만 |
|---|
| 2026.05.04 | ₩38,717 | ₩38,851 | ₩38,223 | ₩38,223 | -1.28% | 3.8만 |
|---|
| 2026.05.01 | ₩38,918 | ₩39,091 | ₩38,597 | ₩38,664 | -0.65% | 4.6만 |
|---|
| 2026.04.30 | ₩38,410 | ₩38,918 | ₩38,410 | ₩38,878 | +1.22% | 3.5만 |
|---|
| 2026.04.29 | ₩38,624 | ₩38,651 | ₩38,063 | ₩38,076 | -1.42% | 2.6만 |
|---|
| 2026.04.28 | ₩38,837 | ₩39,011 | ₩38,517 | ₩39,011 | +0.45% | 15.4만 |
|---|
| 2026.04.27 | ₩39,652 | ₩39,652 | ₩39,171 | ₩39,211 | -1.11% | 3만 |
|---|
| 2026.04.24 | ₩39,225 | ₩39,465 | ₩39,171 | ₩39,385 | +0.41% | 3.8만 |
|---|
| 2026.04.23 | ₩39,852 | ₩40,012 | ₩39,345 | ₩39,412 | -1.11% | 2.9만 |
|---|
| 2026.04.22 | ₩40,253 | ₩40,253 | ₩39,759 | ₩39,785 | -1.16% | 3.1만 |
|---|
| 2026.04.21 | ₩40,667 | ₩40,733 | ₩39,839 | ₩39,839 | -2.04% | 2.5만 |
|---|
| 2026.04.20 | ₩40,546 | ₩41,361 | ₩40,186 | ₩40,653 | +0.26% | 2.6만 |
|---|
| 2026.04.17 | ₩40,907 | ₩40,907 | ₩40,319 | ₩40,426 | -1.17% | 7.4만 |
|---|
| 2026.04.16 | ₩40,707 | ₩40,707 | ₩40,239 | ₩40,466 | -0.59% | 20.7만 |
|---|
| 2026.04.15 | ₩40,733 | ₩40,787 | ₩40,413 | ₩40,560 | -0.43% | 6만 |
|---|
| 2026.04.14 | ₩40,974 | ₩41,000 | ₩40,533 | ₩40,680 | -0.72% | 7.1만 |
|---|
| 2026.04.13 | ₩40,253 | ₩40,626 | ₩40,079 | ₩40,613 | +0.90% | 3.6만 |
|---|
| 2026.04.10 | ₩40,266 | ₩40,560 | ₩40,239 | ₩40,480 | +0.53% | 4.2만 |
|---|
| 2026.04.09 | ₩39,372 | ₩39,919 | ₩39,372 | ₩39,919 | +1.39% | 5만 |
|---|
| 2026.04.08 | ₩39,598 | ₩39,692 | ₩39,024 | ₩39,305 | -0.74% | 7.4만 |
|---|
| 2026.04.07 | ₩37,876 | ₩38,530 | ₩37,529 | ₩37,983 | +0.28% | 2.3만 |
|---|
| 2026.04.06 | ₩38,103 | ₩38,330 | ₩37,876 | ₩38,130 | +0.07% | 9만 |
|---|
| 2026.04.02 | ₩37,476 | ₩38,170 | ₩37,422 | ₩37,930 | +1.21% | 10만 |
|---|
| 2026.04.01 | ₩38,076 | ₩38,210 | ₩37,836 | ₩38,103 | +0.07% | 3.7만 |
|---|
| 2026.03.31 | ₩36,781 | ₩37,756 | ₩36,781 | ₩37,756 | +2.65% | 5.6만 |
|---|
| 2026.03.30 | ₩36,394 | ₩36,581 | ₩36,141 | ₩36,341 | -0.15% | 8.1만 |
|---|
| 2026.03.27 | ₩36,007 | ₩36,541 | ₩36,007 | ₩36,034 | +0.07% | 5.6만 |
|---|
| 2026.03.26 | ₩36,621 | ₩36,955 | ₩36,261 | ₩36,261 | -0.98% | 6만 |
|---|
| 2026.03.25 | ₩36,568 | ₩37,129 | ₩36,568 | ₩37,129 | +1.53% | 2.9만 |
|---|
| 2026.03.24 | ₩35,326 | ₩36,167 | ₩35,326 | ₩36,167 | +2.38% | 3.6만 |
|---|
| 2026.03.23 | ₩35,326 | ₩36,154 | ₩35,300 | ₩35,927 | +1.70% | 6.7만 |
|---|
| 2026.03.20 | ₩35,286 | ₩35,366 | ₩34,552 | ₩34,779 | -1.44% | 3.9만 |
|---|
| 2026.03.19 | ₩35,219 | ₩36,167 | ₩35,113 | ₩36,007 | +2.24% | 4.7만 |
|---|
| 2026.03.18 | ₩36,114 | ₩36,448 | ₩35,900 | ₩35,940 | -0.48% | 1.8만 |
|---|
| 2026.03.17 | ₩36,528 | ₩36,635 | ₩36,247 | ₩36,341 | -0.51% | 2.5만 |
|---|
| 2026.03.16 | ₩35,874 | ₩36,341 | ₩35,860 | ₩36,127 | +0.71% | 3.4만 |
|---|
| 2026.03.13 | ₩36,034 | ₩36,221 | ₩35,139 | ₩35,179 | -2.37% | 5.6만 |
|---|
| 2026.03.12 | ₩36,621 | ₩36,621 | ₩35,740 | ₩35,834 | -2.15% | 11만 |
|---|
| 2026.03.11 | ₩37,075 | ₩37,382 | ₩36,875 | ₩37,155 | +0.22% | 11.1만 |
|---|
| 2026.03.10 | ₩36,808 | ₩37,596 | ₩36,701 | ₩37,089 | +0.76% | 8.1만 |
|---|
| 2026.03.09 | ₩35,834 | ₩36,715 | ₩35,446 | ₩36,701 | +2.42% | 7.7만 |
|---|
| 2026.03.06 | ₩35,767 | ₩36,141 | ₩35,567 | ₩35,954 | +0.52% | 4.5만 |
|---|
| 2026.03.05 | ₩36,795 | ₩36,915 | ₩35,980 | ₩36,167 | -1.71% | 7만 |
|---|
| 2026.03.04 | ₩37,075 | ₩37,502 | ₩36,875 | ₩37,422 | +0.94% | 7.7만 |
|---|
| 2026.03.03 | ₩36,408 | ₩36,755 | ₩35,433 | ₩36,514 | +0.29% | 12.3만 |
|---|
| 2026.03.02 | ₩38,050 | ₩38,544 | ₩38,023 | ₩38,424 | +0.98% | 6.2만 |
|---|
| 2026.02.27 | ₩38,904 | ₩39,051 | ₩38,771 | ₩38,904 | 0.00% | 15.4만 |
|---|
| 2026.02.26 | ₩39,318 | ₩39,318 | ₩38,691 | ₩39,131 | -0.48% | 3.3만 |
|---|
| 2026.02.25 | ₩39,372 | ₩39,518 | ₩39,064 | ₩39,318 | -0.14% | 6.3만 |
|---|
| 2026.02.24 | ₩38,824 | ₩39,331 | ₩38,664 | ₩39,331 | +1.31% | 4.8만 |
|---|
| 2026.02.23 | ₩38,904 | ₩39,251 | ₩38,490 | ₩38,731 | -0.45% | 7.8만 |
|---|
| 2026.02.20 | ₩38,437 | ₩39,038 | ₩38,357 | ₩38,971 | +1.39% | 5.8만 |
|---|
| 2026.02.19 | ₩38,076 | ₩38,517 | ₩37,996 | ₩38,517 | +1.16% | 8.3만 |
|---|
| 2026.02.18 | ₩38,330 | ₩38,611 | ₩37,943 | ₩38,183 | -0.38% | 4.3만 |
|---|
| 2026.02.17 | ₩38,210 | ₩38,210 | ₩37,609 | ₩38,103 | -0.28% | 7.5만 |
|---|
| 2026.02.13 | ₩38,157 | ₩38,410 | ₩37,689 | ₩38,317 | +0.42% | 4.5만 |
|---|
| 2026.02.12 | ₩39,225 | ₩39,318 | ₩38,330 | ₩38,490 | -1.87% | 10.4만 |
|---|
| 2026.02.11 | ₩39,011 | ₩39,225 | ₩38,637 | ₩39,225 | +0.55% | 3.8만 |
|---|
| 2026.02.10 | ₩38,584 | ₩38,584 | ₩38,357 | ₩38,424 | -0.42% | 4.2만 |
|---|
| 2026.02.09 | ₩38,103 | ₩38,664 | ₩38,103 | ₩38,624 | +1.37% | 4.4만 |
|---|
| 2026.02.06 | ₩37,636 | ₩37,943 | ₩37,422 | ₩37,916 | +0.74% | 3.3만 |
|---|
| 2026.02.05 | ₩37,302 | ₩37,623 | ₩36,902 | ₩37,115 | -0.50% | 2.8만 |
|---|
| 2026.02.04 | ₩38,076 | ₩38,076 | ₩37,022 | ₩37,302 | -2.03% | 5.4만 |
|---|
| 2026.02.03 | ₩37,996 | ₩38,384 | ₩37,903 | ₩38,277 | +0.74% | 4만 |
|---|
| 2026.02.02 | ₩36,875 | ₩37,195 | ₩36,822 | ₩37,195 | +0.87% | 4.8만 |
|---|
| 2026.01.30 | ₩37,703 | ₩37,729 | ₩36,781 | ₩36,848 | -2.27% | 6.4만 |
|---|
| 2026.01.29 | ₩38,757 | ₩38,797 | ₩37,529 | ₩38,157 | -1.55% | 5.6만 |
|---|
| 2026.01.28 | ₩38,210 | ₩38,357 | ₩37,890 | ₩38,303 | +0.24% | 6.2만 |
|---|
| 2026.01.27 | ₩37,529 | ₩37,996 | ₩37,502 | ₩37,930 | +1.07% | 10.5만 |
|---|
| 2026.01.26 | ₩36,781 | ₩37,142 | ₩36,781 | ₩37,022 | +0.65% | 7.5만 |
|---|
| 2026.01.23 | ₩36,287 | ₩36,888 | ₩36,167 | ₩36,781 | +1.36% | 7.3만 |
|---|
| 2026.01.22 | ₩35,927 | ₩36,434 | ₩35,900 | ₩36,301 | +1.04% | 6.6만 |
|---|
| 2026.01.21 | ₩35,046 | ₩35,700 | ₩35,046 | ₩35,700 | +1.87% | 6.7만 |
|---|
| 2026.01.20 | ₩34,165 | ₩34,605 | ₩34,165 | ₩34,552 | +1.13% | 6만 |
|---|
| 2026.01.16 | ₩34,058 | ₩34,312 | ₩33,978 | ₩34,298 | +0.71% | 3.8만 |
|---|
| 2026.01.15 | ₩34,258 | ₩34,512 | ₩34,085 | ₩34,178 | -0.23% | 4.6만 |
|---|
| 2026.01.14 | ₩33,604 | ₩34,165 | ₩33,604 | ₩34,165 | +1.67% | 3.8만 |
|---|
| 2026.01.13 | ₩33,778 | ₩33,778 | ₩33,537 | ₩33,591 | -0.55% | 4.7만 |
|---|
| 2026.01.12 | ₩33,577 | ₩33,804 | ₩33,577 | ₩33,644 | +0.20% | 6.3만 |
|---|
| 2026.01.09 | ₩33,457 | ₩33,617 | ₩33,417 | ₩33,551 | +0.28% | 3.3만 |
|---|
| 2026.01.08 | ₩33,110 | ₩33,284 | ₩32,963 | ₩33,243 | +0.40% | 4.8만 |
|---|
| 2026.01.07 | ₩33,150 | ₩33,150 | ₩32,870 | ₩33,030 | -0.36% | 2.5만 |
|---|
| 2026.01.06 | ₩33,417 | ₩33,484 | ₩33,257 | ₩33,284 | -0.40% | 8.7만 |
|---|
| 2026.01.05 | ₩32,616 | ₩33,057 | ₩32,509 | ₩32,910 | +0.90% | 6만 |
|---|
| 2026.01.02 | ₩32,589 | ₩32,589 | ₩32,349 | ₩32,442 | -0.45% | 1.3만 |
|---|
| 2025.12.31 | ₩32,349 | ₩32,349 | ₩32,095 | ₩32,162 | -0.58% | 1.3만 |
|---|
| 2025.12.30 | ₩32,416 | ₩32,496 | ₩32,336 | ₩32,362 | -0.16% | 1.4만 |
|---|
| 2025.12.29 | ₩32,709 | ₩32,723 | ₩32,296 | ₩32,429 | -0.86% | 4.3만 |
|---|
| 2025.12.26 | ₩32,603 | ₩32,709 | ₩32,549 | ₩32,696 | +0.29% | 1.5만 |
|---|
| 2025.12.24 | ₩32,629 | ₩32,643 | ₩32,549 | ₩32,589 | -0.12% | 1.2만 |
|---|
| 2025.12.23 | ₩32,162 | ₩32,629 | ₩32,162 | ₩32,576 | +1.29% | 1.7만 |
|---|
| 2025.12.22 | ₩31,962 | ₩32,015 | ₩31,868 | ₩32,015 | +0.17% | 1.4만 |
|---|
| 2025.12.19 | ₩32,269 | ₩32,402 | ₩32,029 | ₩32,029 | -0.74% | 1.3만 |
|---|
| 2025.12.18 | ₩32,683 | ₩32,910 | ₩32,616 | ₩32,883 | +0.61% | 5.4만 |
|---|
| 2025.12.17 | ₩32,736 | ₩32,776 | ₩32,376 | ₩32,496 | -0.73% | 2.2만 |
|---|
| 2025.12.16 | ₩33,511 | ₩33,511 | ₩33,017 | ₩33,017 | -1.47% | 1.7만 |
|---|
| 2025.12.15 | ₩33,978 | ₩34,004 | ₩33,778 | ₩33,831 | -0.43% | 1.4만 |
|---|
| 2025.12.12 | ₩33,791 | ₩33,804 | ₩33,284 | ₩33,604 | -0.55% | 1만 |
|---|
| 2025.12.11 | ₩33,083 | ₩33,631 | ₩33,083 | ₩33,537 | +1.37% | 1.5만 |
|---|
| 2025.12.10 | ₩32,910 | ₩33,003 | ₩32,683 | ₩32,883 | -0.08% | 2.2만 |
|---|
| 2025.12.09 | ₩32,523 | ₩33,043 | ₩32,523 | ₩32,923 | +1.23% | 1.2만 |
|---|
| 2025.12.08 | ₩32,923 | ₩32,976 | ₩32,656 | ₩32,776 | -0.45% | 1.5만 |
|---|
| 2025.12.05 | ₩34,045 | ₩34,045 | ₩32,629 | ₩32,669 | -4.04% | 2.7만 |
|---|
| 2025.12.04 | ₩34,045 | ₩34,111 | ₩33,964 | ₩34,058 | +0.04% | 4.4만 |
|---|
| 2025.12.03 | ₩33,697 | ₩33,737 | ₩33,644 | ₩33,684 | -0.04% | 1.2만 |
|---|
| 2025.12.02 | ₩33,324 | ₩33,577 | ₩33,310 | ₩33,577 | +0.76% | 2.4만 |
|---|
| 2025.12.01 | ₩33,123 | ₩33,257 | ₩33,003 | ₩33,057 | -0.20% | 2.1만 |
|---|
| 2025.11.28 | ₩33,097 | ₩33,163 | ₩31,908 | ₩33,163 | +0.20% | 2만 |
|---|
| 2025.11.26 | ₩32,803 | ₩33,030 | ₩32,723 | ₩32,963 | +0.49% | 2.5만 |
|---|
| 2025.11.25 | ₩32,202 | ₩32,482 | ₩32,202 | ₩32,469 | +0.83% | 1만 |
|---|
| 2025.11.24 | ₩32,242 | ₩32,242 | ₩32,135 | ₩32,202 | -0.12% | 1.5만 |
|---|
| 2025.11.21 | ₩32,015 | ₩32,162 | ₩31,775 | ₩31,975 | -0.13% | 1만 |
|---|
| 2025.11.20 | ₩32,870 | ₩32,870 | ₩32,029 | ₩32,029 | -2.56% | 2.2만 |
|---|
| 2025.11.19 | ₩32,616 | ₩32,763 | ₩32,442 | ₩32,536 | -0.25% | 2.2만 |
|---|
| 2025.11.18 | ₩32,536 | ₩32,816 | ₩32,536 | ₩32,683 | +0.45% | 9.4천 |
|---|
| 2025.11.17 | ₩32,936 | ₩33,003 | ₩32,536 | ₩32,656 | -0.85% | 2.4만 |
|---|
| 2025.11.14 | ₩32,830 | ₩33,137 | ₩32,830 | ₩32,830 | 0.00% | 1.7만 |
|---|
| 2025.11.13 | ₩33,243 | ₩33,324 | ₩32,843 | ₩32,910 | -1.00% | 1.6만 |
|---|
| 2025.11.12 | ₩33,404 | ₩33,404 | ₩33,057 | ₩33,203 | -0.60% | 1.7만 |
|---|
| 2025.11.11 | ₩33,123 | ₩33,457 | ₩33,123 | ₩33,444 | +0.97% | 3.8만 |
|---|
| 2025.11.10 | ₩32,709 | ₩32,723 | ₩32,643 | ₩32,669 | -0.12% | 1.2만 |
|---|
| 2025.11.07 | ₩31,989 | ₩32,389 | ₩31,895 | ₩32,376 | +1.21% | 3만 |
|---|
| 2025.11.06 | ₩32,202 | ₩32,202 | ₩32,082 | ₩32,082 | -0.37% | 7.5천 |
|---|
| 2025.11.05 | ₩31,548 | ₩32,082 | ₩31,414 | ₩32,055 | +1.61% | 1.6만 |
|---|
| 2025.11.04 | ₩31,321 | ₩31,495 | ₩31,241 | ₩31,241 | -0.26% | 1.9만 |
|---|
| 2025.11.03 | ₩31,628 | ₩31,655 | ₩31,548 | ₩31,575 | -0.17% | 6.2천 |
|---|
| 2025.10.31 | ₩31,374 | ₩31,401 | ₩31,268 | ₩31,388 | +0.04% | 5.5천 |
|---|
| 2025.10.30 | ₩31,241 | ₩31,428 | ₩31,241 | ₩31,321 | +0.26% | 8.8천 |
|---|
| 2025.10.29 | ₩31,468 | ₩31,601 | ₩31,414 | ₩31,454 | -0.04% | 9.3천 |
|---|
| 2025.10.28 | ₩31,027 | ₩31,281 | ₩31,027 | ₩31,241 | +0.69% | 2.1만 |
|---|
| 2025.10.27 | ₩31,027 | ₩31,094 | ₩30,907 | ₩31,014 | -0.04% | 7.9천 |
|---|
| 2025.10.24 | ₩30,974 | ₩30,974 | ₩30,667 | ₩30,707 | -0.86% | 3.6천 |
|---|
| 2025.10.23 | ₩30,707 | ₩30,787 | ₩30,573 | ₩30,747 | +0.13% | 1.6만 |
|---|
| 2025.10.22 | ₩30,333 | ₩30,587 | ₩30,293 | ₩30,493 | +0.53% | 3.1만 |
|---|
| 2025.10.21 | ₩30,493 | ₩30,693 | ₩30,306 | ₩30,306 | -0.61% | 1.4만 |
|---|
| 2025.10.20 | ₩30,613 | ₩30,747 | ₩30,533 | ₩30,627 | +0.04% | 8.1천 |
|---|
| 2025.10.17 | ₩30,226 | ₩30,453 | ₩30,173 | ₩30,373 | +0.49% | 2.8만 |
|---|
| 2025.10.16 | ₩30,039 | ₩30,386 | ₩30,039 | ₩30,119 | +0.27% | 2.3만 |
|---|
| 2025.10.15 | ₩29,892 | ₩30,093 | ₩29,892 | ₩30,013 | +0.40% | 9.4천 |
|---|
| 2025.10.14 | ₩29,519 | ₩29,866 | ₩29,492 | ₩29,706 | +0.63% | 1.5만 |
|---|
| 2025.10.13 | ₩29,719 | ₩29,932 | ₩29,652 | ₩29,799 | +0.27% | 8.4천 |
|---|
| 2025.10.10 | ₩30,053 | ₩30,053 | ₩29,212 | ₩29,318 | -2.44% | 2.6만 |
|---|