시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Mexico ETF 과거 주가
Franklin FTSE Mexico ETF · FLMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Mexico ETF · FLMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,298 | ₩46,700 | ₩46,298 | ₩46,688 | +0.84% | 8.4천 |
| 2026.10.08 | ₩46,981 | ₩46,981 | ₩46,391 | ₩46,432 | -1.17% | 1.7만 |
| 2026.10.07 | ₩46,820 | ₩46,847 | ₩46,499 | ₩46,785 | -0.07% | 1.9만 |
| 2026.10.06 | ₩47,330 | ₩47,330 | ₩46,921 | ₩47,155 | -0.37% | 2.1만 |
| 2026.10.05 | ₩46,378 | ₩46,807 | ₩46,090 | ₩46,700 | +0.69% | 2.9만 |
| 2026.10.02 | ₩45,802 | ₩46,105 | ₩45,293 | ₩46,105 | +0.66% | 1.4만 |
| 2026.10.01 | ₩45,949 | ₩45,949 | ₩44,951 | ₩45,397 | -1.20% | 5.2천 |
| 2026.09.30 | ₩47,169 | ₩47,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,365 |
| -1.70% |
| 2.8만 |
| 2026.09.29 | ₩47,035 | ₩47,316 | ₩46,508 | ₩46,814 | -0.47% | 7.3천 |
|---|
| 2026.09.28 | ₩47,330 | ₩47,330 | ₩47,004 | ₩47,012 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩47,182 | ₩47,571 | ₩47,182 | ₩47,571 | +0.82% | 1.7천 |
|---|
| 2026.09.24 | ₩47,423 | ₩47,517 | ₩46,981 | ₩47,070 | -0.75% | 8천 |
|---|
| 2026.09.23 | ₩47,852 | ₩48,020 | ₩47,624 | ₩47,745 | -0.22% | 3천 |
|---|
| 2026.09.22 | ₩48,040 | ₩48,438 | ₩47,946 | ₩48,438 | +0.83% | 1.2만 |
|---|
| 2026.09.21 | ₩48,201 | ₩48,201 | ₩47,859 | ₩48,018 | -0.38% | 9.3천 |
|---|
| 2026.09.18 | ₩48,268 | ₩48,402 | ₩47,790 | ₩47,790 | -0.99% | 7.2천 |
|---|
| 2026.09.17 | ₩48,522 | ₩48,544 | ₩48,281 | ₩48,396 | -0.26% | 1.6만 |
|---|
| 2026.09.16 | ₩48,482 | ₩48,509 | ₩46,995 | ₩47,678 | -1.66% | 4.8만 |
|---|
| 2026.09.15 | ₩48,991 | ₩48,991 | ₩48,253 | ₩48,253 | -1.51% | 8.2천 |
|---|
| 2026.09.14 | ₩48,402 | ₩48,950 | ₩48,308 | ₩48,858 | +0.94% | 7천 |
|---|
| 2026.09.11 | ₩49,608 | ₩49,608 | ₩48,951 | ₩49,049 | -1.13% | 3.6천 |
|---|
| 2026.09.10 | ₩49,353 | ₩49,353 | ₩49,045 | ₩49,045 | -0.62% | 6.5천 |
|---|
| 2026.09.09 | ₩49,902 | ₩50,090 | ₩49,822 | ₩49,865 | -0.08% | 2.9천 |
|---|
| 2026.09.08 | ₩49,634 | ₩49,876 | ₩49,581 | ₩49,851 | +0.44% | 3.7천 |
|---|
| 2026.09.04 | ₩50,251 | ₩50,345 | ₩49,870 | ₩49,870 | -0.76% | 4.4천 |
|---|
| 2026.09.03 | ₩49,796 | ₩50,197 | ₩49,796 | ₩50,130 | +0.67% | 5.8천 |
|---|
| 2026.09.02 | ₩49,259 | ₩49,661 | ₩49,152 | ₩49,563 | +0.62% | 2.2천 |
|---|
| 2026.09.01 | ₩49,554 | ₩50,157 | ₩49,219 | ₩49,246 | -0.62% | 1.9천 |
|---|
| 2026.08.31 | ₩49,527 | ₩49,969 | ₩49,366 | ₩49,969 | +0.89% | 6.4만 |
|---|
| 2026.08.28 | ₩50,103 | ₩50,103 | ₩49,393 | ₩49,671 | -0.86% | 2.3천 |
|---|
| 2026.08.27 | ₩50,398 | ₩50,425 | ₩50,056 | ₩50,056 | -0.68% | 2.4천 |
|---|
| 2026.08.26 | ₩50,358 | ₩50,706 | ₩50,331 | ₩50,370 | +0.02% | 6.8천 |
|---|
| 2026.08.25 | ₩50,331 | ₩50,497 | ₩49,755 | ₩50,497 | +0.33% | 5.3천 |
|---|
| 2026.08.24 | ₩50,090 | ₩50,278 | ₩49,862 | ₩50,099 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩49,447 | ₩50,385 | ₩49,447 | ₩50,144 | +1.41% | 6.5천 |
|---|
| 2026.08.20 | ₩48,589 | ₩49,192 | ₩48,589 | ₩49,037 | +0.92% | 6.6천 |
|---|
| 2026.08.19 | ₩48,884 | ₩49,164 | ₩48,770 | ₩48,830 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩48,442 | ₩48,871 | ₩48,402 | ₩48,420 | -0.04% | 5.4천 |
|---|
| 2026.08.17 | ₩48,790 | ₩48,844 | ₩48,565 | ₩48,686 | -0.21% | 9천 |
|---|
| 2026.08.14 | ₩49,353 | ₩49,353 | ₩48,783 | ₩48,817 | -1.09% | 8.2천 |
|---|
| 2026.08.13 | ₩49,594 | ₩49,594 | ₩49,139 | ₩49,139 | -0.92% | 1.8천 |
|---|
| 2026.08.12 | ₩50,023 | ₩50,093 | ₩49,541 | ₩49,729 | -0.59% | 3.7만 |
|---|
| 2026.08.11 | ₩50,345 | ₩50,345 | ₩49,554 | ₩49,567 | -1.54% | 3.3천 |
|---|
| 2026.08.10 | ₩50,546 | ₩50,546 | ₩50,130 | ₩50,130 | -0.82% | 5.7천 |
|---|
| 2026.08.07 | ₩50,586 | ₩50,706 | ₩50,452 | ₩50,517 | -0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩50,345 | ₩50,586 | ₩49,930 | ₩49,944 | -0.80% | 1.2만 |
|---|
| 2026.08.05 | ₩50,532 | ₩50,559 | ₩49,976 | ₩49,976 | -1.10% | 8.9천 |
|---|
| 2026.08.04 | ₩50,385 | ₩50,465 | ₩50,157 | ₩50,239 | -0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩50,492 | ₩50,492 | ₩49,876 | ₩49,992 | -0.99% | 5.2천 |
|---|
| 2026.07.31 | ₩50,184 | ₩50,586 | ₩49,943 | ₩50,304 | +0.24% | 3.8만 |
|---|
| 2026.07.30 | ₩49,969 | ₩50,252 | ₩49,969 | ₩50,252 | +0.57% | 1.6천 |
|---|
| 2026.07.29 | ₩49,539 | ₩49,539 | ₩49,299 | ₩49,301 | -0.48% | 2.4천 |
|---|
| 2026.07.28 | ₩50,546 | ₩50,840 | ₩50,059 | ₩50,059 | -0.96% | 2.3천 |
|---|
| 2026.07.27 | ₩49,634 | ₩50,090 | ₩49,393 | ₩49,917 | +0.57% | 2.3천 |
|---|
| 2026.07.24 | ₩49,031 | ₩49,407 | ₩49,031 | ₩49,144 | +0.23% | 2.4천 |
|---|
| 2026.07.23 | ₩49,567 | ₩49,661 | ₩48,951 | ₩48,962 | -1.22% | 4.4천 |
|---|
| 2026.07.22 | ₩49,661 | ₩50,067 | ₩49,661 | ₩50,067 | +0.82% | 2.5천 |
|---|
| 2026.07.21 | ₩49,313 | ₩49,480 | ₩49,273 | ₩49,480 | +0.34% | 2.5천 |
|---|
| 2026.07.20 | ₩49,179 | ₩49,313 | ₩49,001 | ₩49,001 | -0.36% | 4.5천 |
|---|
| 2026.07.17 | ₩48,616 | ₩49,139 | ₩48,616 | ₩49,096 | +0.99% | 2.2천 |
|---|
| 2026.07.16 | ₩49,125 | ₩49,179 | ₩49,084 | ₩49,136 | +0.02% | 5.2천 |
|---|
| 2026.07.15 | ₩49,413 | ₩49,496 | ₩49,256 | ₩49,256 | -0.32% | 2.7천 |
|---|
| 2026.07.14 | ₩49,313 | ₩49,433 | ₩49,176 | ₩49,204 | -0.22% | 2.3천 |
|---|
| 2026.07.13 | ₩48,899 | ₩48,899 | ₩48,384 | ₩48,403 | -1.01% | 9.1천 |
|---|
| 2026.07.10 | ₩48,536 | ₩48,991 | ₩48,536 | ₩48,909 | +0.77% | 3.4천 |
|---|
| 2026.07.09 | ₩48,804 | ₩48,804 | ₩48,465 | ₩48,465 | -0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩48,469 | ₩48,800 | ₩48,093 | ₩48,800 | +0.68% | 3천 |
|---|
| 2026.07.07 | ₩49,634 | ₩49,701 | ₩48,911 | ₩48,982 | -1.31% | 8.2천 |
|---|
| 2026.07.06 | ₩49,219 | ₩50,070 | ₩49,219 | ₩49,846 | +1.27% | 4.3천 |
|---|
| 2026.07.02 | ₩49,460 | ₩49,882 | ₩49,232 | ₩49,344 | -0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩48,763 | ₩49,226 | ₩48,763 | ₩49,140 | +0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩49,594 | ₩49,668 | ₩49,068 | ₩49,068 | -1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩49,527 | ₩49,675 | ₩48,911 | ₩49,527 | 0.00% | 2만 |
|---|
| 2026.06.26 | ₩49,045 | ₩49,392 | ₩48,940 | ₩49,139 | +0.19% | 4.1천 |
|---|
| 2026.06.25 | ₩49,460 | ₩50,231 | ₩49,219 | ₩50,231 | +1.56% | 3천 |
|---|
| 2026.06.24 | ₩49,447 | ₩49,500 | ₩48,978 | ₩48,978 | -0.95% | 4.2천 |
|---|
| 2026.06.23 | ₩49,474 | ₩50,157 | ₩49,474 | ₩49,648 | +0.35% | 5.4천 |
|---|
| 2026.06.22 | ₩51,122 | ₩51,149 | ₩50,412 | ₩50,425 | -1.36% | 1.7만 |
|---|
| 2026.06.18 | ₩51,912 | ₩51,912 | ₩51,551 | ₩51,551 | -0.70% | 6.1천 |
|---|
| 2026.06.17 | ₩51,966 | ₩52,341 | ₩51,510 | ₩51,524 | -0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩51,738 | ₩51,993 | ₩51,711 | ₩51,848 | +0.21% | 2.1만 |
|---|
| 2026.06.15 | ₩52,502 | ₩52,596 | ₩51,618 | ₩51,618 | -1.68% | 1.4만 |
|---|
| 2026.06.12 | ₩51,189 | ₩51,778 | ₩51,189 | ₩51,591 | +0.79% | 1만 |
|---|
| 2026.06.11 | ₩48,938 | ₩50,599 | ₩48,938 | ₩50,599 | +3.40% | 7.3천 |
|---|
| 2026.06.10 | ₩49,085 | ₩49,326 | ₩48,696 | ₩48,781 | -0.62% | 2.2만 |
|---|
| 2026.06.09 | ₩49,541 | ₩49,779 | ₩48,459 | ₩49,085 | -0.92% | 1.5만 |
|---|
| 2026.06.08 | ₩49,889 | ₩49,889 | ₩49,018 | ₩49,018 | -1.75% | 1.5만 |
|---|
| 2026.06.05 | ₩50,224 | ₩50,291 | ₩49,200 | ₩49,247 | -1.95% | 2.1만 |
|---|
| 2026.06.04 | ₩51,296 | ₩51,296 | ₩50,680 | ₩50,840 | -0.89% | 2.7만 |
|---|
| 2026.06.03 | ₩51,283 | ₩51,698 | ₩51,068 | ₩51,068 | -0.42% | 5.7천 |
|---|
| 2026.06.02 | ₩51,742 | ₩51,979 | ₩51,537 | ₩51,685 | -0.11% | 6.6천 |
|---|
| 2026.06.01 | ₩51,149 | ₩51,229 | ₩50,720 | ₩50,945 | -0.40% | 4.9천 |
|---|
| 2026.05.29 | ₩51,577 | ₩51,577 | ₩50,666 | ₩51,269 | -0.60% | 1.1만 |
|---|
| 2026.05.28 | ₩52,180 | ₩52,194 | ₩51,443 | ₩51,640 | -1.03% | 2.8만 |
|---|
| 2026.05.27 | ₩51,551 | ₩52,347 | ₩51,551 | ₩52,180 | +1.22% | 5.5천 |
|---|
| 2026.05.26 | ₩51,028 | ₩51,765 | ₩50,921 | ₩51,694 | +1.31% | 3만 |
|---|
| 2026.05.22 | ₩51,028 | ₩51,068 | ₩50,720 | ₩50,934 | -0.18% | 5.7천 |
|---|
| 2026.05.21 | ₩50,921 | ₩51,323 | ₩50,787 | ₩50,961 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩50,974 | ₩51,430 | ₩50,974 | ₩51,323 | +0.68% | 5.1천 |
|---|
| 2026.05.19 | ₩50,532 | ₩50,948 | ₩50,452 | ₩50,854 | +0.64% | 1.6만 |
|---|
| 2026.05.18 | ₩50,840 | ₩51,091 | ₩50,559 | ₩51,091 | +0.49% | 5.6천 |
|---|
| 2026.05.15 | ₩51,055 | ₩51,055 | ₩50,331 | ₩50,523 | -1.04% | 8.8천 |
|---|
| 2026.05.14 | ₩52,408 | ₩52,917 | ₩51,443 | ₩51,607 | -1.53% | 4.9만 |
|---|
| 2026.05.13 | ₩52,408 | ₩52,770 | ₩52,408 | ₩52,489 | +0.15% | 1.3만 |
|---|
| 2026.05.12 | ₩52,154 | ₩52,355 | ₩52,060 | ₩52,221 | +0.13% | 9.3천 |
|---|
| 2026.05.11 | ₩52,194 | ₩52,864 | ₩52,194 | ₩52,478 | +0.54% | 2.3만 |
|---|
| 2026.05.08 | ₩52,328 | ₩52,636 | ₩52,196 | ₩52,269 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩52,247 | ₩52,616 | ₩51,886 | ₩52,049 | -0.38% | 3천 |
|---|
| 2026.05.06 | ₩51,591 | ₩52,100 | ₩51,376 | ₩52,100 | +0.99% | 6.1천 |
|---|
| 2026.05.05 | ₩50,197 | ₩50,982 | ₩50,197 | ₩50,800 | +1.20% | 4.1천 |
|---|
| 2026.05.04 | ₩50,144 | ₩50,371 | ₩49,534 | ₩49,534 | -1.22% | 1.3만 |
|---|
| 2026.05.01 | ₩50,224 | ₩50,948 | ₩50,077 | ₩50,149 | -0.15% | 1.5만 |
|---|
| 2026.04.30 | ₩49,634 | ₩50,004 | ₩49,366 | ₩50,004 | +0.75% | 7.3천 |
|---|
| 2026.04.29 | ₩49,782 | ₩49,822 | ₩49,368 | ₩49,368 | -0.83% | 2.4천 |
|---|
| 2026.04.28 | ₩50,103 | ₩50,103 | ₩49,527 | ₩49,906 | -0.39% | 9.4천 |
|---|
| 2026.04.27 | ₩51,336 | ₩51,336 | ₩50,318 | ₩50,331 | -1.96% | 9.3천 |
|---|
| 2026.04.24 | ₩50,834 | ₩51,390 | ₩50,834 | ₩51,122 | +0.57% | 1.2만 |
|---|
| 2026.04.23 | ₩51,108 | ₩51,577 | ₩50,619 | ₩50,619 | -0.96% | 8.6천 |
|---|
| 2026.04.22 | ₩51,417 | ₩51,618 | ₩51,055 | ₩51,063 | -0.69% | 9천 |
|---|
| 2026.04.21 | ₩51,390 | ₩51,390 | ₩50,867 | ₩50,940 | -0.88% | 9.6천 |
|---|
| 2026.04.20 | ₩51,792 | ₩52,194 | ₩51,423 | ₩52,006 | +0.41% | 9.4천 |
|---|
| 2026.04.17 | ₩52,167 | ₩52,167 | ₩51,725 | ₩51,864 | -0.58% | 1.3만 |
|---|
| 2026.04.16 | ₩52,060 | ₩52,060 | ₩51,236 | ₩51,505 | -1.07% | 8.9천 |
|---|
| 2026.04.15 | ₩51,443 | ₩52,033 | ₩51,392 | ₩51,979 | +1.04% | 1.7만 |
|---|
| 2026.04.14 | ₩52,395 | ₩52,395 | ₩51,261 | ₩51,398 | -1.90% | 1.7만 |
|---|
| 2026.04.13 | ₩51,899 | ₩51,979 | ₩51,658 | ₩51,792 | -0.21% | 1.9만 |
|---|
| 2026.04.10 | ₩52,301 | ₩52,489 | ₩51,939 | ₩51,939 | -0.69% | 4.9천 |
|---|
| 2026.04.09 | ₩51,752 | ₩52,502 | ₩51,752 | ₩52,003 | +0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩52,636 | ₩52,636 | ₩51,584 | ₩51,698 | -1.78% | 3.2만 |
|---|
| 2026.04.07 | ₩49,889 | ₩49,983 | ₩49,534 | ₩49,902 | +0.03% | 7.7천 |
|---|
| 2026.04.06 | ₩50,398 | ₩50,559 | ₩49,581 | ₩49,862 | -1.06% | 2.1만 |
|---|
| 2026.04.02 | ₩49,299 | ₩50,907 | ₩49,152 | ₩49,943 | +1.30% | 4.3만 |
|---|
| 2026.04.01 | ₩49,634 | ₩50,110 | ₩49,474 | ₩49,956 | +0.65% | 2.2만 |
|---|
| 2026.03.31 | ₩48,214 | ₩49,319 | ₩48,214 | ₩49,203 | +2.05% | 1.7만 |
|---|
| 2026.03.30 | ₩47,624 | ₩47,866 | ₩47,464 | ₩47,571 | -0.11% | 1.9만 |
|---|
| 2026.03.27 | ₩47,397 | ₩47,892 | ₩47,254 | ₩47,254 | -0.30% | 1만 |
|---|
| 2026.03.26 | ₩48,817 | ₩48,830 | ₩47,912 | ₩47,912 | -1.85% | 1.3만 |
|---|
| 2026.03.25 | ₩47,785 | ₩49,195 | ₩47,785 | ₩49,195 | +2.95% | 1.1만 |
|---|
| 2026.03.24 | ₩46,043 | ₩47,571 | ₩46,043 | ₩47,316 | +2.76% | 2.1만 |
|---|
| 2026.03.23 | ₩46,499 | ₩46,793 | ₩46,177 | ₩46,391 | -0.23% | 2.2만 |
|---|
| 2026.03.20 | ₩46,941 | ₩46,941 | ₩45,561 | ₩45,799 | -2.43% | 1.9만 |
|---|
| 2026.03.19 | ₩46,767 | ₩47,283 | ₩46,365 | ₩47,169 | +0.86% | 1.6만 |
|---|
| 2026.03.18 | ₩47,732 | ₩47,959 | ₩47,371 | ₩47,371 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩48,120 | ₩48,335 | ₩47,678 | ₩48,040 | -0.17% | 2.8만 |
|---|
| 2026.03.16 | ₩47,624 | ₩48,120 | ₩47,504 | ₩47,933 | +0.65% | 14.6만 |
|---|
| 2026.03.13 | ₩47,464 | ₩47,785 | ₩46,767 | ₩46,823 | -1.35% | 3.2만 |
|---|
| 2026.03.12 | ₩48,442 | ₩48,442 | ₩47,182 | ₩47,182 | -2.60% | 11.2만 |
|---|
| 2026.03.11 | ₩48,871 | ₩49,179 | ₩48,495 | ₩48,903 | +0.07% | 2.8만 |
|---|
| 2026.03.10 | ₩48,857 | ₩49,688 | ₩48,817 | ₩49,015 | +0.32% | 3.6만 |
|---|
| 2026.03.09 | ₩47,879 | ₩48,549 | ₩46,954 | ₩48,549 | +1.40% | 5.2만 |
|---|
| 2026.03.06 | ₩48,415 | ₩49,239 | ₩48,376 | ₩48,522 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩50,800 | ₩50,867 | ₩49,313 | ₩49,594 | -2.37% | 4.5만 |
|---|
| 2026.03.04 | ₩49,889 | ₩51,336 | ₩49,782 | ₩51,269 | +2.77% | 2.7만 |
|---|
| 2026.03.03 | ₩50,492 | ₩50,492 | ₩48,174 | ₩49,594 | -1.78% | 10.8만 |
|---|
| 2026.03.02 | ₩52,462 | ₩52,649 | ₩51,644 | ₩52,301 | -0.31% | 3.1만 |
|---|
| 2026.02.27 | ₩52,824 | ₩53,400 | ₩52,730 | ₩53,152 | +0.62% | 3.1만 |
|---|
| 2026.02.26 | ₩53,105 | ₩53,172 | ₩52,596 | ₩53,122 | +0.03% | 1.2만 |
|---|
| 2026.02.25 | ₩52,984 | ₩53,185 | ₩52,542 | ₩52,931 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩52,261 | ₩52,998 | ₩51,844 | ₩52,919 | +1.26% | 3.1만 |
|---|
| 2026.02.23 | ₩53,011 | ₩53,266 | ₩51,819 | ₩52,288 | -1.37% | 5.8만 |
|---|
| 2026.02.20 | ₩52,649 | ₩53,366 | ₩52,636 | ₩53,366 | +1.36% | 3만 |
|---|
| 2026.02.19 | ₩52,448 | ₩52,837 | ₩52,341 | ₩52,529 | +0.15% | 2만 |
|---|
| 2026.02.18 | ₩53,239 | ₩53,561 | ₩52,641 | ₩52,797 | -0.83% | 7만 |
|---|
| 2026.02.17 | ₩53,038 | ₩53,266 | ₩52,466 | ₩53,239 | +0.38% | 17.6만 |
|---|
| 2026.02.13 | ₩52,743 | ₩53,360 | ₩52,288 | ₩53,325 | +1.10% | 1.9만 |
|---|
| 2026.02.12 | ₩53,279 | ₩53,641 | ₩52,261 | ₩52,542 | -1.38% | 4.2만 |
|---|
| 2026.02.11 | ₩53,185 | ₩53,199 | ₩52,368 | ₩53,113 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩53,199 | ₩53,318 | ₩52,716 | ₩52,891 | -0.58% | 2.2만 |
|---|
| 2026.02.09 | ₩52,462 | ₩53,118 | ₩52,462 | ₩53,101 | +1.22% | 3만 |
|---|
| 2026.02.06 | ₩51,276 | ₩52,435 | ₩50,867 | ₩52,395 | +2.18% | 5.3만 |
|---|
| 2026.02.05 | ₩50,613 | ₩51,108 | ₩49,889 | ₩50,457 | -0.31% | 2.9만 |
|---|
| 2026.02.04 | ₩52,180 | ₩52,180 | ₩50,371 | ₩50,840 | -2.57% | 2.6만 |
|---|
| 2026.02.03 | ₩50,412 | ₩52,227 | ₩50,412 | ₩51,939 | +3.03% | 1.9만 |
|---|
| 2026.02.02 | ₩49,554 | ₩50,077 | ₩49,420 | ₩49,755 | +0.41% | 3.5만 |
|---|
| 2026.01.30 | ₩51,457 | ₩51,457 | ₩49,407 | ₩49,514 | -3.78% | 2.9만 |
|---|
| 2026.01.29 | ₩52,207 | ₩52,515 | ₩50,948 | ₩51,551 | -1.26% | 2.7만 |
|---|
| 2026.01.28 | ₩51,403 | ₩51,953 | ₩51,309 | ₩51,819 | +0.81% | 4.3만 |
|---|
| 2026.01.27 | ₩50,773 | ₩51,242 | ₩50,566 | ₩51,242 | +0.92% | 1.7만 |
|---|
| 2026.01.26 | ₩50,117 | ₩51,161 | ₩50,117 | ₩50,519 | +0.80% | 2.5만 |
|---|
| 2026.01.23 | ₩49,795 | ₩50,050 | ₩49,487 | ₩50,042 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩49,862 | ₩50,130 | ₩49,581 | ₩49,835 | -0.05% | 2.1만 |
|---|
| 2026.01.21 | ₩49,487 | ₩50,144 | ₩49,380 | ₩49,514 | +0.05% | 2.7만 |
|---|
| 2026.01.20 | ₩48,603 | ₩49,112 | ₩48,388 | ₩48,951 | +0.72% | 3.4만 |
|---|
| 2026.01.16 | ₩47,986 | ₩48,589 | ₩47,839 | ₩48,578 | +1.23% | 1.5만 |
|---|
| 2026.01.15 | ₩48,388 | ₩48,710 | ₩47,959 | ₩48,080 | -0.64% | 1.4만 |
|---|
| 2026.01.14 | ₩47,062 | ₩48,067 | ₩47,062 | ₩48,067 | +2.14% | 1.4만 |
|---|
| 2026.01.13 | ₩47,155 | ₩47,343 | ₩46,968 | ₩47,134 | -0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩46,619 | ₩47,289 | ₩46,619 | ₩47,142 | +1.12% | 2.1만 |
|---|
| 2026.01.09 | ₩46,164 | ₩46,592 | ₩46,110 | ₩46,588 | +0.92% | 9.5천 |
|---|
| 2026.01.08 | ₩45,641 | ₩46,190 | ₩45,453 | ₩46,190 | +1.20% | 1.6만 |
|---|
| 2026.01.07 | ₩45,855 | ₩45,855 | ₩45,373 | ₩45,688 | -0.37% | 1.2만 |
|---|
| 2026.01.06 | ₩46,190 | ₩46,405 | ₩45,802 | ₩45,835 | -0.77% | 2.3만 |
|---|
| 2026.01.05 | ₩45,614 | ₩46,324 | ₩45,319 | ₩46,117 | +1.10% | 9만 |
|---|
| 2026.01.02 | ₩45,735 | ₩46,244 | ₩45,413 | ₩45,587 | -0.32% | 13.3만 |
|---|
| 2025.12.31 | ₩45,668 | ₩45,668 | ₩45,163 | ₩45,362 | -0.67% | 1.2만 |
|---|
| 2025.12.30 | ₩46,257 | ₩46,351 | ₩45,508 | ₩45,508 | -1.62% | 1.4만 |
|---|
| 2025.12.29 | ₩46,525 | ₩46,525 | ₩46,212 | ₩46,212 | -0.67% | 2.6만 |
|---|
| 2025.12.26 | ₩46,659 | ₩46,713 | ₩46,458 | ₩46,595 | -0.14% | 3.9만 |
|---|
| 2025.12.24 | ₩46,485 | ₩46,556 | ₩46,244 | ₩46,499 | +0.03% | 5.6만 |
|---|
| 2025.12.23 | ₩45,802 | ₩46,499 | ₩45,779 | ₩46,499 | +1.52% | 9.9만 |
|---|
| 2025.12.22 | ₩45,400 | ₩45,735 | ₩44,984 | ₩45,732 | +0.73% | 2.4만 |
|---|
| 2025.12.19 | ₩45,159 | ₩45,360 | ₩44,971 | ₩45,078 | -0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩45,373 | ₩45,957 | ₩45,065 | ₩45,904 | +1.17% | 6.1만 |
|---|
| 2025.12.17 | ₩45,775 | ₩45,775 | ₩44,904 | ₩45,042 | -1.60% | 4.2만 |
|---|
| 2025.12.16 | ₩46,257 | ₩46,271 | ₩45,654 | ₩45,657 | -1.30% | 4.2만 |
|---|
| 2025.12.15 | ₩46,673 | ₩46,887 | ₩46,190 | ₩46,256 | -0.89% | 4.2만 |
|---|
| 2025.12.12 | ₩46,472 | ₩46,525 | ₩45,566 | ₩46,358 | -0.25% | 9.2만 |
|---|
| 2025.12.11 | ₩45,319 | ₩46,659 | ₩45,319 | ₩46,436 | +2.46% | 2.7만 |
|---|
| 2025.12.10 | ₩45,440 | ₩45,440 | ₩44,891 | ₩45,183 | -0.57% | 30.3만 |
|---|
| 2025.12.09 | ₩45,011 | ₩45,574 | ₩44,917 | ₩45,396 | +0.85% | 4.6만 |
|---|
| 2025.12.08 | ₩45,118 | ₩45,266 | ₩44,891 | ₩45,062 | -0.12% | 3.8만 |
|---|
| 2025.12.05 | ₩45,293 | ₩45,427 | ₩45,080 | ₩45,080 | -0.47% | 6.4천 |
|---|
| 2025.12.04 | ₩44,864 | ₩45,129 | ₩44,864 | ₩45,129 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩45,132 | ₩45,132 | ₩44,763 | ₩44,948 | -0.41% | 2만 |
|---|
| 2025.12.02 | ₩44,958 | ₩45,239 | ₩44,958 | ₩45,086 | +0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩44,770 | ₩45,117 | ₩44,770 | ₩44,889 | +0.27% | 3.4만 |
|---|
| 2025.11.28 | ₩44,395 | ₩44,944 | ₩44,221 | ₩44,891 | +1.12% | 1.2만 |
|---|
| 2025.11.26 | ₩44,649 | ₩44,730 | ₩44,247 | ₩44,540 | -0.25% | 3.7만 |
|---|
| 2025.11.25 | ₩43,792 | ₩44,442 | ₩43,718 | ₩44,432 | +1.46% | 3.8만 |
|---|
| 2025.11.24 | ₩43,376 | ₩43,711 | ₩43,376 | ₩43,654 | +0.64% | 4.4만 |
|---|
| 2025.11.21 | ₩43,175 | ₩43,537 | ₩43,135 | ₩43,323 | +0.34% | 2.4만 |
|---|
| 2025.11.20 | ₩44,314 | ₩44,395 | ₩43,382 | ₩43,382 | -2.10% | 1.9만 |
|---|
| 2025.11.19 | ₩44,020 | ₩44,033 | ₩43,551 | ₩43,753 | -0.61% | 2.5만 |
|---|
| 2025.11.18 | ₩43,135 | ₩44,050 | ₩43,135 | ₩43,711 | +1.34% | 7.3만 |
|---|
| 2025.11.17 | ₩43,899 | ₩43,979 | ₩43,149 | ₩43,202 | -1.59% | 20.7만 |
|---|
| 2025.11.14 | ₩43,805 | ₩44,313 | ₩43,711 | ₩43,979 | +0.40% | 3만 |
|---|
| 2025.11.13 | ₩44,663 | ₩44,984 | ₩44,073 | ₩44,124 | -1.21% | 9.4천 |
|---|
| 2025.11.12 | ₩45,587 | ₩45,587 | ₩44,653 | ₩44,653 | -2.05% | 2.5만 |
|---|
| 2025.11.11 | ₩44,582 | ₩45,453 | ₩44,582 | ₩45,453 | +1.95% | 6.9천 |
|---|
| 2025.11.10 | ₩44,770 | ₩44,770 | ₩44,407 | ₩44,407 | -0.81% | 2만 |
|---|
| 2025.11.07 | ₩43,912 | ₩44,430 | ₩43,912 | ₩44,430 | +1.18% | 4.8천 |
|---|
| 2025.11.06 | ₩43,926 | ₩44,100 | ₩43,819 | ₩43,899 | -0.06% | 8.5천 |
|---|
| 2025.11.05 | ₩43,068 | ₩44,127 | ₩43,068 | ₩44,026 | +2.22% | 3.1만 |
|---|
| 2025.11.04 | ₩42,773 | ₩43,296 | ₩42,438 | ₩43,083 | +0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩43,926 | ₩43,926 | ₩43,363 | ₩43,363 | -1.28% | 7.2천 |
|---|
| 2025.10.31 | ₩43,671 | ₩43,734 | ₩43,323 | ₩43,553 | -0.27% | 1.7만 |
|---|
| 2025.10.30 | ₩43,832 | ₩43,849 | ₩43,644 | ₩43,655 | -0.40% | 7.7천 |
|---|
| 2025.10.29 | ₩43,953 | ₩44,274 | ₩43,819 | ₩44,060 | +0.24% | 2.3만 |
|---|
| 2025.10.28 | ₩43,336 | ₩43,979 | ₩43,336 | ₩43,966 | +1.45% | 8.3천 |
|---|
| 2025.10.27 | ₩43,068 | ₩43,470 | ₩42,907 | ₩43,362 | +0.68% | 1.2만 |
|---|
| 2025.10.24 | ₩43,417 | ₩43,417 | ₩42,760 | ₩42,795 | -1.43% | 2.4만 |
|---|
| 2025.10.23 | ₩42,787 | ₩43,216 | ₩42,787 | ₩43,189 | +0.94% | 2.6만 |
|---|
| 2025.10.22 | ₩42,626 | ₩42,941 | ₩42,465 | ₩42,859 | +0.55% | 1.9만 |
|---|
| 2025.10.21 | ₩43,028 | ₩43,068 | ₩42,425 | ₩42,499 | -1.23% | 1.5만 |
|---|
| 2025.10.20 | ₩43,376 | ₩43,564 | ₩42,873 | ₩43,122 | -0.59% | 9.9만 |
|---|
| 2025.10.17 | ₩43,845 | ₩43,845 | ₩43,122 | ₩43,273 | -1.31% | 8.6천 |
|---|
| 2025.10.16 | ₩43,323 | ₩44,100 | ₩43,256 | ₩43,831 | +1.17% | 1.2만 |
|---|
| 2025.10.15 | ₩42,693 | ₩43,035 | ₩42,693 | ₩43,035 | +0.80% | 1만 |
|---|
| 2025.10.14 | ₩42,304 | ₩42,519 | ₩42,291 | ₩42,369 | +0.15% | 1.7만 |
|---|
| 2025.10.13 | ₩42,559 | ₩43,039 | ₩42,398 | ₩42,764 | +0.48% | 1.3만 |
|---|
| 2025.10.10 | ₩42,840 | ₩42,867 | ₩41,969 | ₩42,134 | -1.65% | 2.9만 |
|---|