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 | ₩46,334 | ₩46,736 | ₩46,334 | ₩46,724 | +0.84% | 8.4천 |
| 2026.10.08 | ₩47,018 | ₩47,018 | ₩46,428 | ₩46,468 | -1.17% | 1.7만 |
| 2026.10.07 | ₩46,857 | ₩46,884 | ₩46,535 | ₩46,822 | -0.07% | 1.9만 |
| 2026.10.06 | ₩47,367 | ₩47,367 | ₩46,958 | ₩47,192 | -0.37% | 2.1만 |
| 2026.10.05 | ₩46,414 | ₩46,844 | ₩46,126 | ₩46,736 | +0.69% | 2.9만 |
| 2026.10.02 | ₩45,838 | ₩46,141 | ₩45,328 | ₩46,141 | +0.66% | 1.4만 |
| 2026.10.01 | ₩45,985 | ₩45,985 | ₩44,986 | ₩45,433 | -1.20% | 5.2천 |
| 2026.09.30 | ₩47,206 | ₩47,226 | ₩46,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,401 |
| -1.70% |
| 2.8만 |
| 2026.09.29 | ₩47,072 | ₩47,353 | ₩46,545 | ₩46,850 | -0.47% | 7.3천 |
|---|
| 2026.09.28 | ₩47,367 | ₩47,367 | ₩47,041 | ₩47,049 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩47,219 | ₩47,608 | ₩47,219 | ₩47,608 | +0.82% | 1.7천 |
|---|
| 2026.09.24 | ₩47,460 | ₩47,554 | ₩47,018 | ₩47,106 | -0.75% | 8천 |
|---|
| 2026.09.23 | ₩47,890 | ₩48,057 | ₩47,662 | ₩47,782 | -0.22% | 3천 |
|---|
| 2026.09.22 | ₩48,077 | ₩48,476 | ₩47,983 | ₩48,476 | +0.83% | 1.2만 |
|---|
| 2026.09.21 | ₩48,238 | ₩48,238 | ₩47,896 | ₩48,056 | -0.38% | 9.3천 |
|---|
| 2026.09.18 | ₩48,305 | ₩48,439 | ₩47,828 | ₩47,828 | -0.99% | 7.2천 |
|---|
| 2026.09.17 | ₩48,560 | ₩48,582 | ₩48,319 | ₩48,434 | -0.26% | 1.6만 |
|---|
| 2026.09.16 | ₩48,520 | ₩48,547 | ₩47,031 | ₩47,715 | -1.66% | 4.8만 |
|---|
| 2026.09.15 | ₩49,030 | ₩49,030 | ₩48,291 | ₩48,291 | -1.51% | 8.2천 |
|---|
| 2026.09.14 | ₩48,439 | ₩48,988 | ₩48,346 | ₩48,897 | +0.94% | 7천 |
|---|
| 2026.09.11 | ₩49,646 | ₩49,646 | ₩48,989 | ₩49,087 | -1.13% | 3.6천 |
|---|
| 2026.09.10 | ₩49,392 | ₩49,392 | ₩49,083 | ₩49,083 | -0.62% | 6.5천 |
|---|
| 2026.09.09 | ₩49,941 | ₩50,129 | ₩49,861 | ₩49,904 | -0.08% | 2.9천 |
|---|
| 2026.09.08 | ₩49,673 | ₩49,915 | ₩49,620 | ₩49,890 | +0.44% | 3.7천 |
|---|
| 2026.09.04 | ₩50,290 | ₩50,384 | ₩49,909 | ₩49,909 | -0.76% | 4.4천 |
|---|
| 2026.09.03 | ₩49,836 | ₩50,236 | ₩49,836 | ₩50,169 | +0.67% | 5.8천 |
|---|
| 2026.09.02 | ₩49,298 | ₩49,700 | ₩49,190 | ₩49,602 | +0.62% | 2.2천 |
|---|
| 2026.09.01 | ₩49,593 | ₩50,196 | ₩49,258 | ₩49,284 | -0.62% | 1.9천 |
|---|
| 2026.08.31 | ₩49,566 | ₩50,009 | ₩49,405 | ₩50,009 | +0.89% | 6.4만 |
|---|
| 2026.08.28 | ₩50,143 | ₩50,143 | ₩49,432 | ₩49,709 | -0.86% | 2.3천 |
|---|
| 2026.08.27 | ₩50,438 | ₩50,464 | ₩50,096 | ₩50,096 | -0.68% | 2.4천 |
|---|
| 2026.08.26 | ₩50,397 | ₩50,746 | ₩50,371 | ₩50,409 | +0.02% | 6.8천 |
|---|
| 2026.08.25 | ₩50,371 | ₩50,537 | ₩49,794 | ₩50,537 | +0.33% | 5.3천 |
|---|
| 2026.08.24 | ₩50,129 | ₩50,317 | ₩49,901 | ₩50,139 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩49,485 | ₩50,424 | ₩49,485 | ₩50,183 | +1.41% | 6.5천 |
|---|
| 2026.08.20 | ₩48,627 | ₩49,231 | ₩48,627 | ₩49,075 | +0.92% | 6.6천 |
|---|
| 2026.08.19 | ₩48,922 | ₩49,203 | ₩48,808 | ₩48,869 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩48,480 | ₩48,909 | ₩48,439 | ₩48,458 | -0.04% | 5.4천 |
|---|
| 2026.08.17 | ₩48,828 | ₩48,882 | ₩48,603 | ₩48,724 | -0.21% | 9천 |
|---|
| 2026.08.14 | ₩49,392 | ₩49,392 | ₩48,822 | ₩48,855 | -1.09% | 8.2천 |
|---|
| 2026.08.13 | ₩49,633 | ₩49,633 | ₩49,177 | ₩49,177 | -0.92% | 1.8천 |
|---|
| 2026.08.12 | ₩50,062 | ₩50,132 | ₩49,579 | ₩49,768 | -0.59% | 3.7만 |
|---|
| 2026.08.11 | ₩50,384 | ₩50,384 | ₩49,593 | ₩49,606 | -1.54% | 3.3천 |
|---|
| 2026.08.10 | ₩50,585 | ₩50,585 | ₩50,169 | ₩50,169 | -0.82% | 5.7천 |
|---|
| 2026.08.07 | ₩50,625 | ₩50,746 | ₩50,491 | ₩50,557 | -0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩50,384 | ₩50,625 | ₩49,970 | ₩49,983 | -0.80% | 1.2만 |
|---|
| 2026.08.05 | ₩50,572 | ₩50,599 | ₩50,015 | ₩50,015 | -1.10% | 8.9천 |
|---|
| 2026.08.04 | ₩50,424 | ₩50,505 | ₩50,196 | ₩50,278 | -0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩50,532 | ₩50,532 | ₩49,915 | ₩50,031 | -0.99% | 5.2천 |
|---|
| 2026.07.31 | ₩50,223 | ₩50,625 | ₩49,982 | ₩50,344 | +0.24% | 3.8만 |
|---|
| 2026.07.30 | ₩50,009 | ₩50,291 | ₩50,009 | ₩50,291 | +0.57% | 1.6천 |
|---|
| 2026.07.29 | ₩49,578 | ₩49,578 | ₩49,338 | ₩49,339 | -0.48% | 2.4천 |
|---|
| 2026.07.28 | ₩50,585 | ₩50,880 | ₩50,098 | ₩50,098 | -0.96% | 2.3천 |
|---|
| 2026.07.27 | ₩49,673 | ₩50,129 | ₩49,432 | ₩49,956 | +0.57% | 2.3천 |
|---|
| 2026.07.24 | ₩49,070 | ₩49,445 | ₩49,070 | ₩49,182 | +0.23% | 2.4천 |
|---|
| 2026.07.23 | ₩49,606 | ₩49,700 | ₩48,989 | ₩49,000 | -1.22% | 4.4천 |
|---|
| 2026.07.22 | ₩49,700 | ₩50,106 | ₩49,700 | ₩50,106 | +0.82% | 2.5천 |
|---|
| 2026.07.21 | ₩49,351 | ₩49,519 | ₩49,311 | ₩49,519 | +0.34% | 2.5천 |
|---|
| 2026.07.20 | ₩49,217 | ₩49,351 | ₩49,039 | ₩49,039 | -0.36% | 4.5천 |
|---|
| 2026.07.17 | ₩48,654 | ₩49,177 | ₩48,654 | ₩49,134 | +0.99% | 2.2천 |
|---|
| 2026.07.16 | ₩49,164 | ₩49,217 | ₩49,122 | ₩49,174 | +0.02% | 5.2천 |
|---|
| 2026.07.15 | ₩49,452 | ₩49,535 | ₩49,295 | ₩49,295 | -0.32% | 2.7천 |
|---|
| 2026.07.14 | ₩49,351 | ₩49,472 | ₩49,215 | ₩49,243 | -0.22% | 2.3천 |
|---|
| 2026.07.13 | ₩48,937 | ₩48,937 | ₩48,422 | ₩48,441 | -1.01% | 9.1천 |
|---|
| 2026.07.10 | ₩48,574 | ₩49,030 | ₩48,574 | ₩48,948 | +0.77% | 3.4천 |
|---|
| 2026.07.09 | ₩48,842 | ₩48,842 | ₩48,502 | ₩48,502 | -0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩48,506 | ₩48,838 | ₩48,131 | ₩48,838 | +0.68% | 3천 |
|---|
| 2026.07.07 | ₩49,673 | ₩49,740 | ₩48,949 | ₩49,020 | -1.31% | 8.2천 |
|---|
| 2026.07.06 | ₩49,258 | ₩50,109 | ₩49,258 | ₩49,885 | +1.27% | 4.3천 |
|---|
| 2026.07.02 | ₩49,499 | ₩49,921 | ₩49,271 | ₩49,382 | -0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩48,802 | ₩49,264 | ₩48,802 | ₩49,178 | +0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩49,633 | ₩49,707 | ₩49,106 | ₩49,106 | -1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩49,566 | ₩49,713 | ₩48,949 | ₩49,566 | 0.00% | 2만 |
|---|
| 2026.06.26 | ₩49,083 | ₩49,431 | ₩48,979 | ₩49,177 | +0.19% | 4.1천 |
|---|
| 2026.06.25 | ₩49,499 | ₩50,270 | ₩49,258 | ₩50,270 | +1.56% | 3천 |
|---|
| 2026.06.24 | ₩49,485 | ₩49,539 | ₩49,016 | ₩49,016 | -0.95% | 4.2천 |
|---|
| 2026.06.23 | ₩49,512 | ₩50,196 | ₩49,512 | ₩49,687 | +0.35% | 5.4천 |
|---|
| 2026.06.22 | ₩51,162 | ₩51,189 | ₩50,451 | ₩50,464 | -1.36% | 1.7만 |
|---|
| 2026.06.18 | ₩51,953 | ₩51,953 | ₩51,591 | ₩51,591 | -0.70% | 6.1천 |
|---|
| 2026.06.17 | ₩52,007 | ₩52,382 | ₩51,551 | ₩51,564 | -0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩51,779 | ₩52,034 | ₩51,752 | ₩51,889 | +0.21% | 2.1만 |
|---|
| 2026.06.15 | ₩52,543 | ₩52,637 | ₩51,658 | ₩51,658 | -1.68% | 1.4만 |
|---|
| 2026.06.12 | ₩51,229 | ₩51,819 | ₩51,229 | ₩51,631 | +0.79% | 1만 |
|---|
| 2026.06.11 | ₩48,976 | ₩50,639 | ₩48,976 | ₩50,639 | +3.40% | 7.3천 |
|---|
| 2026.06.10 | ₩49,123 | ₩49,365 | ₩48,734 | ₩48,819 | -0.62% | 2.2만 |
|---|
| 2026.06.09 | ₩49,579 | ₩49,818 | ₩48,497 | ₩49,123 | -0.92% | 1.5만 |
|---|
| 2026.06.08 | ₩49,928 | ₩49,928 | ₩49,056 | ₩49,056 | -1.75% | 1.5만 |
|---|
| 2026.06.05 | ₩50,263 | ₩50,330 | ₩49,239 | ₩49,286 | -1.95% | 2.1만 |
|---|
| 2026.06.04 | ₩51,336 | ₩51,336 | ₩50,719 | ₩50,880 | -0.89% | 2.7만 |
|---|
| 2026.06.03 | ₩51,323 | ₩51,738 | ₩51,108 | ₩51,108 | -0.42% | 5.7천 |
|---|
| 2026.06.02 | ₩51,783 | ₩52,020 | ₩51,578 | ₩51,725 | -0.11% | 6.6천 |
|---|
| 2026.06.01 | ₩51,189 | ₩51,269 | ₩50,759 | ₩50,985 | -0.40% | 4.9천 |
|---|
| 2026.05.29 | ₩51,618 | ₩51,618 | ₩50,706 | ₩51,309 | -0.60% | 1.1만 |
|---|
| 2026.05.28 | ₩52,221 | ₩52,235 | ₩51,484 | ₩51,681 | -1.03% | 2.8만 |
|---|
| 2026.05.27 | ₩51,591 | ₩52,388 | ₩51,591 | ₩52,221 | +1.22% | 5.5천 |
|---|
| 2026.05.26 | ₩51,068 | ₩51,806 | ₩50,961 | ₩51,734 | +1.31% | 3만 |
|---|
| 2026.05.22 | ₩51,068 | ₩51,108 | ₩50,759 | ₩50,974 | -0.18% | 5.7천 |
|---|
| 2026.05.21 | ₩50,961 | ₩51,363 | ₩50,827 | ₩51,001 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩51,014 | ₩51,470 | ₩51,014 | ₩51,363 | +0.68% | 5.1천 |
|---|
| 2026.05.19 | ₩50,572 | ₩50,987 | ₩50,491 | ₩50,894 | +0.64% | 1.6만 |
|---|
| 2026.05.18 | ₩50,880 | ₩51,131 | ₩50,599 | ₩51,131 | +0.49% | 5.6천 |
|---|
| 2026.05.15 | ₩51,095 | ₩51,095 | ₩50,371 | ₩50,562 | -1.04% | 8.8천 |
|---|
| 2026.05.14 | ₩52,449 | ₩52,959 | ₩51,484 | ₩51,647 | -1.53% | 4.9만 |
|---|
| 2026.05.13 | ₩52,449 | ₩52,811 | ₩52,449 | ₩52,530 | +0.15% | 1.3만 |
|---|
| 2026.05.12 | ₩52,194 | ₩52,396 | ₩52,101 | ₩52,261 | +0.13% | 9.3천 |
|---|
| 2026.05.11 | ₩52,235 | ₩52,905 | ₩52,235 | ₩52,519 | +0.54% | 2.3만 |
|---|
| 2026.05.08 | ₩52,369 | ₩52,677 | ₩52,237 | ₩52,310 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩52,288 | ₩52,657 | ₩51,926 | ₩52,090 | -0.38% | 3천 |
|---|
| 2026.05.06 | ₩51,631 | ₩52,141 | ₩51,417 | ₩52,141 | +0.99% | 6.1천 |
|---|
| 2026.05.05 | ₩50,236 | ₩51,022 | ₩50,236 | ₩50,840 | +1.20% | 4.1천 |
|---|
| 2026.05.04 | ₩50,183 | ₩50,411 | ₩49,573 | ₩49,573 | -1.22% | 1.3만 |
|---|
| 2026.05.01 | ₩50,263 | ₩50,987 | ₩50,116 | ₩50,188 | -0.15% | 1.5만 |
|---|
| 2026.04.30 | ₩49,673 | ₩50,043 | ₩49,405 | ₩50,043 | +0.75% | 7.3천 |
|---|
| 2026.04.29 | ₩49,821 | ₩49,861 | ₩49,406 | ₩49,406 | -0.83% | 2.4천 |
|---|
| 2026.04.28 | ₩50,143 | ₩50,143 | ₩49,566 | ₩49,945 | -0.39% | 9.4천 |
|---|
| 2026.04.27 | ₩51,376 | ₩51,376 | ₩50,357 | ₩50,371 | -1.96% | 9.3천 |
|---|
| 2026.04.24 | ₩50,873 | ₩51,430 | ₩50,873 | ₩51,162 | +0.57% | 1.2만 |
|---|
| 2026.04.23 | ₩51,148 | ₩51,618 | ₩50,659 | ₩50,659 | -0.96% | 8.6천 |
|---|
| 2026.04.22 | ₩51,457 | ₩51,658 | ₩51,095 | ₩51,103 | -0.69% | 9천 |
|---|
| 2026.04.21 | ₩51,430 | ₩51,430 | ₩50,907 | ₩50,979 | -0.88% | 9.6천 |
|---|
| 2026.04.20 | ₩51,832 | ₩52,235 | ₩51,464 | ₩52,047 | +0.41% | 9.4천 |
|---|
| 2026.04.17 | ₩52,208 | ₩52,208 | ₩51,765 | ₩51,905 | -0.58% | 1.3만 |
|---|
| 2026.04.16 | ₩52,101 | ₩52,101 | ₩51,276 | ₩51,545 | -1.07% | 8.9천 |
|---|
| 2026.04.15 | ₩51,484 | ₩52,074 | ₩51,433 | ₩52,020 | +1.04% | 1.7만 |
|---|
| 2026.04.14 | ₩52,436 | ₩52,436 | ₩51,301 | ₩51,438 | -1.90% | 1.7만 |
|---|
| 2026.04.13 | ₩51,940 | ₩52,020 | ₩51,698 | ₩51,832 | -0.21% | 1.9만 |
|---|
| 2026.04.10 | ₩52,342 | ₩52,530 | ₩51,980 | ₩51,980 | -0.69% | 4.9천 |
|---|
| 2026.04.09 | ₩51,792 | ₩52,543 | ₩51,792 | ₩52,044 | +0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩52,677 | ₩52,677 | ₩51,624 | ₩51,738 | -1.78% | 3.2만 |
|---|
| 2026.04.07 | ₩49,928 | ₩50,022 | ₩49,573 | ₩49,941 | +0.03% | 7.7천 |
|---|
| 2026.04.06 | ₩50,438 | ₩50,599 | ₩49,620 | ₩49,901 | -1.06% | 2.1만 |
|---|
| 2026.04.02 | ₩49,338 | ₩50,947 | ₩49,190 | ₩49,982 | +1.30% | 4.3만 |
|---|
| 2026.04.01 | ₩49,673 | ₩50,149 | ₩49,512 | ₩49,995 | +0.65% | 2.2만 |
|---|
| 2026.03.31 | ₩48,252 | ₩49,358 | ₩48,252 | ₩49,241 | +2.05% | 1.7만 |
|---|
| 2026.03.30 | ₩47,662 | ₩47,903 | ₩47,501 | ₩47,608 | -0.11% | 1.9만 |
|---|
| 2026.03.27 | ₩47,434 | ₩47,930 | ₩47,291 | ₩47,291 | -0.30% | 1만 |
|---|
| 2026.03.26 | ₩48,855 | ₩48,869 | ₩47,950 | ₩47,950 | -1.85% | 1.3만 |
|---|
| 2026.03.25 | ₩47,823 | ₩49,233 | ₩47,823 | ₩49,233 | +2.95% | 1.1만 |
|---|
| 2026.03.24 | ₩46,079 | ₩47,608 | ₩46,079 | ₩47,353 | +2.76% | 2.1만 |
|---|
| 2026.03.23 | ₩46,535 | ₩46,830 | ₩46,213 | ₩46,428 | -0.23% | 2.2만 |
|---|
| 2026.03.20 | ₩46,978 | ₩46,978 | ₩45,596 | ₩45,835 | -2.43% | 1.9만 |
|---|
| 2026.03.19 | ₩46,803 | ₩47,320 | ₩46,401 | ₩47,206 | +0.86% | 1.6만 |
|---|
| 2026.03.18 | ₩47,769 | ₩47,997 | ₩47,408 | ₩47,408 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩48,158 | ₩48,372 | ₩47,715 | ₩48,077 | -0.17% | 2.8만 |
|---|
| 2026.03.16 | ₩47,662 | ₩48,158 | ₩47,541 | ₩47,970 | +0.65% | 14.6만 |
|---|
| 2026.03.13 | ₩47,501 | ₩47,823 | ₩46,803 | ₩46,860 | -1.35% | 3.2만 |
|---|
| 2026.03.12 | ₩48,480 | ₩48,480 | ₩47,219 | ₩47,219 | -2.60% | 11.2만 |
|---|
| 2026.03.11 | ₩48,909 | ₩49,217 | ₩48,533 | ₩48,941 | +0.07% | 2.8만 |
|---|
| 2026.03.10 | ₩48,895 | ₩49,727 | ₩48,855 | ₩49,054 | +0.32% | 3.6만 |
|---|
| 2026.03.09 | ₩47,916 | ₩48,587 | ₩46,991 | ₩48,587 | +1.40% | 5.2만 |
|---|
| 2026.03.06 | ₩48,453 | ₩49,278 | ₩48,414 | ₩48,560 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩50,840 | ₩50,907 | ₩49,351 | ₩49,633 | -2.37% | 4.5만 |
|---|
| 2026.03.04 | ₩49,928 | ₩51,376 | ₩49,821 | ₩51,309 | +2.77% | 2.7만 |
|---|
| 2026.03.03 | ₩50,532 | ₩50,532 | ₩48,211 | ₩49,633 | -1.78% | 10.8만 |
|---|
| 2026.03.02 | ₩52,503 | ₩52,691 | ₩51,685 | ₩52,342 | -0.31% | 3.1만 |
|---|
| 2026.02.27 | ₩52,865 | ₩53,442 | ₩52,771 | ₩53,194 | +0.62% | 3.1만 |
|---|
| 2026.02.26 | ₩53,147 | ₩53,214 | ₩52,637 | ₩53,164 | +0.03% | 1.2만 |
|---|
| 2026.02.25 | ₩53,026 | ₩53,227 | ₩52,583 | ₩52,972 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩52,302 | ₩53,039 | ₩51,885 | ₩52,960 | +1.26% | 3.1만 |
|---|
| 2026.02.23 | ₩53,053 | ₩53,308 | ₩51,859 | ₩52,329 | -1.37% | 5.8만 |
|---|
| 2026.02.20 | ₩52,691 | ₩53,408 | ₩52,677 | ₩53,408 | +1.36% | 3만 |
|---|
| 2026.02.19 | ₩52,489 | ₩52,878 | ₩52,382 | ₩52,570 | +0.15% | 2만 |
|---|
| 2026.02.18 | ₩53,281 | ₩53,603 | ₩52,683 | ₩52,838 | -0.83% | 7만 |
|---|
| 2026.02.17 | ₩53,080 | ₩53,308 | ₩52,507 | ₩53,281 | +0.38% | 17.6만 |
|---|
| 2026.02.13 | ₩52,785 | ₩53,401 | ₩52,329 | ₩53,367 | +1.10% | 1.9만 |
|---|
| 2026.02.12 | ₩53,321 | ₩53,683 | ₩52,302 | ₩52,583 | -1.38% | 4.2만 |
|---|
| 2026.02.11 | ₩53,227 | ₩53,240 | ₩52,409 | ₩53,155 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩53,240 | ₩53,360 | ₩52,758 | ₩52,932 | -0.58% | 2.2만 |
|---|
| 2026.02.09 | ₩52,503 | ₩53,160 | ₩52,503 | ₩53,143 | +1.22% | 3만 |
|---|
| 2026.02.06 | ₩51,316 | ₩52,476 | ₩50,907 | ₩52,436 | +2.18% | 5.3만 |
|---|
| 2026.02.05 | ₩50,652 | ₩51,148 | ₩49,928 | ₩50,497 | -0.31% | 2.9만 |
|---|
| 2026.02.04 | ₩52,221 | ₩52,221 | ₩50,411 | ₩50,880 | -2.57% | 2.6만 |
|---|
| 2026.02.03 | ₩50,451 | ₩52,268 | ₩50,451 | ₩51,980 | +3.03% | 1.9만 |
|---|
| 2026.02.02 | ₩49,593 | ₩50,116 | ₩49,459 | ₩49,794 | +0.41% | 3.5만 |
|---|
| 2026.01.30 | ₩51,497 | ₩51,497 | ₩49,445 | ₩49,553 | -3.78% | 2.9만 |
|---|
| 2026.01.29 | ₩52,248 | ₩52,557 | ₩50,987 | ₩51,591 | -1.26% | 2.7만 |
|---|
| 2026.01.28 | ₩51,443 | ₩51,993 | ₩51,350 | ₩51,859 | +0.81% | 4.3만 |
|---|
| 2026.01.27 | ₩50,813 | ₩51,283 | ₩50,605 | ₩51,283 | +0.92% | 1.7만 |
|---|
| 2026.01.26 | ₩50,156 | ₩51,201 | ₩50,156 | ₩50,558 | +0.80% | 2.5만 |
|---|
| 2026.01.23 | ₩49,834 | ₩50,089 | ₩49,526 | ₩50,081 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩49,901 | ₩50,169 | ₩49,620 | ₩49,874 | -0.05% | 2.1만 |
|---|
| 2026.01.21 | ₩49,526 | ₩50,183 | ₩49,418 | ₩49,553 | +0.05% | 2.7만 |
|---|
| 2026.01.20 | ₩48,641 | ₩49,150 | ₩48,426 | ₩48,989 | +0.72% | 3.4만 |
|---|
| 2026.01.16 | ₩48,024 | ₩48,627 | ₩47,876 | ₩48,616 | +1.23% | 1.5만 |
|---|
| 2026.01.15 | ₩48,426 | ₩48,748 | ₩47,997 | ₩48,118 | -0.64% | 1.4만 |
|---|
| 2026.01.14 | ₩47,098 | ₩48,104 | ₩47,098 | ₩48,104 | +2.14% | 1.4만 |
|---|
| 2026.01.13 | ₩47,192 | ₩47,380 | ₩47,005 | ₩47,171 | -0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩46,656 | ₩47,326 | ₩46,656 | ₩47,179 | +1.12% | 2.1만 |
|---|
| 2026.01.09 | ₩46,200 | ₩46,629 | ₩46,146 | ₩46,625 | +0.92% | 9.5천 |
|---|
| 2026.01.08 | ₩45,677 | ₩46,227 | ₩45,489 | ₩46,227 | +1.20% | 1.6만 |
|---|
| 2026.01.07 | ₩45,891 | ₩45,891 | ₩45,409 | ₩45,724 | -0.37% | 1.2만 |
|---|
| 2026.01.06 | ₩46,227 | ₩46,441 | ₩45,838 | ₩45,871 | -0.77% | 2.3만 |
|---|
| 2026.01.05 | ₩45,650 | ₩46,361 | ₩45,355 | ₩46,153 | +1.10% | 9만 |
|---|
| 2026.01.02 | ₩45,771 | ₩46,280 | ₩45,449 | ₩45,623 | -0.32% | 13.3만 |
|---|
| 2025.12.31 | ₩45,704 | ₩45,704 | ₩45,198 | ₩45,398 | -0.67% | 1.2만 |
|---|
| 2025.12.30 | ₩46,294 | ₩46,388 | ₩45,544 | ₩45,544 | -1.62% | 1.4만 |
|---|
| 2025.12.29 | ₩46,562 | ₩46,562 | ₩46,248 | ₩46,248 | -0.67% | 2.6만 |
|---|
| 2025.12.26 | ₩46,696 | ₩46,750 | ₩46,495 | ₩46,632 | -0.14% | 3.9만 |
|---|
| 2025.12.24 | ₩46,522 | ₩46,593 | ₩46,280 | ₩46,535 | +0.03% | 5.6만 |
|---|
| 2025.12.23 | ₩45,838 | ₩46,535 | ₩45,815 | ₩46,535 | +1.52% | 9.9만 |
|---|
| 2025.12.22 | ₩45,435 | ₩45,771 | ₩45,020 | ₩45,768 | +0.73% | 2.4만 |
|---|
| 2025.12.19 | ₩45,194 | ₩45,395 | ₩45,006 | ₩45,114 | -0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩45,409 | ₩45,993 | ₩45,100 | ₩45,940 | +1.17% | 6.1만 |
|---|
| 2025.12.17 | ₩45,811 | ₩45,811 | ₩44,939 | ₩45,077 | -1.60% | 4.2만 |
|---|
| 2025.12.16 | ₩46,294 | ₩46,307 | ₩45,690 | ₩45,693 | -1.30% | 4.2만 |
|---|
| 2025.12.15 | ₩46,709 | ₩46,924 | ₩46,227 | ₩46,292 | -0.89% | 4.2만 |
|---|
| 2025.12.12 | ₩46,508 | ₩46,562 | ₩45,602 | ₩46,394 | -0.25% | 9.2만 |
|---|
| 2025.12.11 | ₩45,355 | ₩46,696 | ₩45,355 | ₩46,472 | +2.46% | 2.7만 |
|---|
| 2025.12.10 | ₩45,476 | ₩45,476 | ₩44,926 | ₩45,218 | -0.57% | 30.3만 |
|---|
| 2025.12.09 | ₩45,047 | ₩45,610 | ₩44,953 | ₩45,431 | +0.85% | 4.6만 |
|---|
| 2025.12.08 | ₩45,154 | ₩45,301 | ₩44,926 | ₩45,097 | -0.12% | 3.8만 |
|---|
| 2025.12.05 | ₩45,328 | ₩45,462 | ₩45,115 | ₩45,115 | -0.47% | 6.4천 |
|---|
| 2025.12.04 | ₩44,899 | ₩45,165 | ₩44,899 | ₩45,165 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩45,167 | ₩45,167 | ₩44,798 | ₩44,984 | -0.41% | 2만 |
|---|
| 2025.12.02 | ₩44,993 | ₩45,275 | ₩44,993 | ₩45,122 | +0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩44,805 | ₩45,152 | ₩44,805 | ₩44,925 | +0.27% | 3.4만 |
|---|
| 2025.11.28 | ₩44,430 | ₩44,979 | ₩44,255 | ₩44,926 | +1.12% | 1.2만 |
|---|
| 2025.11.26 | ₩44,684 | ₩44,765 | ₩44,282 | ₩44,574 | -0.25% | 3.7만 |
|---|
| 2025.11.25 | ₩43,826 | ₩44,477 | ₩43,752 | ₩44,467 | +1.46% | 3.8만 |
|---|
| 2025.11.24 | ₩43,410 | ₩43,746 | ₩43,410 | ₩43,688 | +0.64% | 4.4만 |
|---|
| 2025.11.21 | ₩43,209 | ₩43,571 | ₩43,169 | ₩43,357 | +0.34% | 2.4만 |
|---|
| 2025.11.20 | ₩44,349 | ₩44,430 | ₩43,416 | ₩43,416 | -2.10% | 1.9만 |
|---|
| 2025.11.19 | ₩44,054 | ₩44,068 | ₩43,585 | ₩43,787 | -0.61% | 2.5만 |
|---|
| 2025.11.18 | ₩43,169 | ₩44,085 | ₩43,169 | ₩43,746 | +1.34% | 7.3만 |
|---|
| 2025.11.17 | ₩43,933 | ₩44,014 | ₩43,182 | ₩43,236 | -1.59% | 20.7만 |
|---|
| 2025.11.14 | ₩43,840 | ₩44,348 | ₩43,746 | ₩44,014 | +0.40% | 3만 |
|---|
| 2025.11.13 | ₩44,698 | ₩45,020 | ₩44,108 | ₩44,159 | -1.21% | 9.4천 |
|---|
| 2025.11.12 | ₩45,623 | ₩45,623 | ₩44,688 | ₩44,688 | -2.05% | 2.5만 |
|---|
| 2025.11.11 | ₩44,617 | ₩45,489 | ₩44,617 | ₩45,489 | +1.95% | 6.9천 |
|---|
| 2025.11.10 | ₩44,805 | ₩44,805 | ₩44,442 | ₩44,442 | -0.81% | 2만 |
|---|
| 2025.11.07 | ₩43,947 | ₩44,465 | ₩43,947 | ₩44,465 | +1.18% | 4.8천 |
|---|
| 2025.11.06 | ₩43,960 | ₩44,135 | ₩43,853 | ₩43,933 | -0.06% | 8.5천 |
|---|
| 2025.11.05 | ₩43,102 | ₩44,161 | ₩43,102 | ₩44,061 | +2.22% | 3.1만 |
|---|
| 2025.11.04 | ₩42,807 | ₩43,330 | ₩42,472 | ₩43,117 | +0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩43,960 | ₩43,960 | ₩43,397 | ₩43,397 | -1.28% | 7.2천 |
|---|
| 2025.10.31 | ₩43,705 | ₩43,769 | ₩43,357 | ₩43,587 | -0.27% | 1.7만 |
|---|
| 2025.10.30 | ₩43,866 | ₩43,884 | ₩43,679 | ₩43,689 | -0.40% | 7.7천 |
|---|
| 2025.10.29 | ₩43,987 | ₩44,309 | ₩43,853 | ₩44,094 | +0.24% | 2.3만 |
|---|
| 2025.10.28 | ₩43,370 | ₩44,014 | ₩43,370 | ₩44,001 | +1.45% | 8.3천 |
|---|
| 2025.10.27 | ₩43,102 | ₩43,504 | ₩42,941 | ₩43,396 | +0.68% | 1.2만 |
|---|
| 2025.10.24 | ₩43,451 | ₩43,451 | ₩42,794 | ₩42,828 | -1.43% | 2.4만 |
|---|
| 2025.10.23 | ₩42,820 | ₩43,250 | ₩42,820 | ₩43,223 | +0.94% | 2.6만 |
|---|
| 2025.10.22 | ₩42,659 | ₩42,975 | ₩42,499 | ₩42,893 | +0.55% | 1.9만 |
|---|
| 2025.10.21 | ₩43,062 | ₩43,102 | ₩42,458 | ₩42,532 | -1.23% | 1.5만 |
|---|
| 2025.10.20 | ₩43,410 | ₩43,598 | ₩42,906 | ₩43,156 | -0.59% | 9.9만 |
|---|
| 2025.10.17 | ₩43,880 | ₩43,880 | ₩43,156 | ₩43,307 | -1.31% | 8.6천 |
|---|
| 2025.10.16 | ₩43,357 | ₩44,135 | ₩43,290 | ₩43,865 | +1.17% | 1.2만 |
|---|
| 2025.10.15 | ₩42,726 | ₩43,068 | ₩42,726 | ₩43,068 | +0.80% | 1만 |
|---|
| 2025.10.14 | ₩42,338 | ₩42,552 | ₩42,324 | ₩42,402 | +0.15% | 1.7만 |
|---|
| 2025.10.13 | ₩42,592 | ₩43,072 | ₩42,431 | ₩42,798 | +0.48% | 1.3만 |
|---|
| 2025.10.10 | ₩42,874 | ₩42,901 | ₩42,002 | ₩42,167 | -1.65% | 2.9만 |
|---|