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 | ₩46,335 | ₩46,737 | ₩46,335 | ₩46,725 | +0.84% | 8.4천 |
| 2026.10.08 | ₩47,019 | ₩47,019 | ₩46,429 | ₩46,469 | -1.17% | 1.7만 |
| 2026.10.07 | ₩46,858 | ₩46,885 | ₩46,536 | ₩46,823 | -0.07% | 1.9만 |
| 2026.10.06 | ₩47,368 | ₩47,368 | ₩46,959 | ₩47,193 | -0.37% | 2.1만 |
| 2026.10.05 | ₩46,415 | ₩46,845 | ₩46,127 | ₩46,737 | +0.69% | 2.9만 |
| 2026.10.02 | ₩45,839 | ₩46,142 | ₩45,329 | ₩46,142 | +0.66% | 1.4만 |
| 2026.10.01 | ₩45,986 | ₩45,986 | ₩44,987 | ₩45,434 | -1.20% | 5.2천 |
| 2026.09.30 | ₩47,207 | ₩47,227 | ₩46,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,402 |
| -1.70% |
| 2.8만 |
| 2026.09.29 | ₩47,073 | ₩47,354 | ₩46,546 | ₩46,851 | -0.47% | 7.3천 |
|---|
| 2026.09.28 | ₩47,368 | ₩47,368 | ₩47,042 | ₩47,050 | -0.67% | 1.2만 |
|---|
| 2026.09.25 | ₩47,220 | ₩47,609 | ₩47,220 | ₩47,609 | +0.82% | 1.7천 |
|---|
| 2026.09.24 | ₩47,462 | ₩47,555 | ₩47,019 | ₩47,107 | -0.75% | 8천 |
|---|
| 2026.09.23 | ₩47,891 | ₩48,058 | ₩47,663 | ₩47,783 | -0.22% | 3천 |
|---|
| 2026.09.22 | ₩48,078 | ₩48,477 | ₩47,985 | ₩48,477 | +0.83% | 1.2만 |
|---|
| 2026.09.21 | ₩48,239 | ₩48,239 | ₩47,897 | ₩48,057 | -0.38% | 9.3천 |
|---|
| 2026.09.18 | ₩48,306 | ₩48,441 | ₩47,829 | ₩47,829 | -0.99% | 7.2천 |
|---|
| 2026.09.17 | ₩48,561 | ₩48,583 | ₩48,320 | ₩48,435 | -0.26% | 1.6만 |
|---|
| 2026.09.16 | ₩48,521 | ₩48,548 | ₩47,032 | ₩47,716 | -1.66% | 4.8만 |
|---|
| 2026.09.15 | ₩49,031 | ₩49,031 | ₩48,292 | ₩48,292 | -1.51% | 8.2천 |
|---|
| 2026.09.14 | ₩48,441 | ₩48,989 | ₩48,347 | ₩48,898 | +0.94% | 7천 |
|---|
| 2026.09.11 | ₩49,648 | ₩49,648 | ₩48,990 | ₩49,088 | -1.13% | 3.6천 |
|---|
| 2026.09.10 | ₩49,393 | ₩49,393 | ₩49,084 | ₩49,084 | -0.62% | 6.5천 |
|---|
| 2026.09.09 | ₩49,943 | ₩50,130 | ₩49,862 | ₩49,905 | -0.08% | 2.9천 |
|---|
| 2026.09.08 | ₩49,674 | ₩49,916 | ₩49,621 | ₩49,892 | +0.44% | 3.7천 |
|---|
| 2026.09.04 | ₩50,291 | ₩50,385 | ₩49,910 | ₩49,910 | -0.76% | 4.4천 |
|---|
| 2026.09.03 | ₩49,837 | ₩50,238 | ₩49,837 | ₩50,171 | +0.67% | 5.8천 |
|---|
| 2026.09.02 | ₩49,299 | ₩49,701 | ₩49,192 | ₩49,603 | +0.62% | 2.2천 |
|---|
| 2026.09.01 | ₩49,594 | ₩50,197 | ₩49,259 | ₩49,285 | -0.62% | 1.9천 |
|---|
| 2026.08.31 | ₩49,567 | ₩50,010 | ₩49,406 | ₩50,010 | +0.89% | 6.4만 |
|---|
| 2026.08.28 | ₩50,144 | ₩50,144 | ₩49,433 | ₩49,711 | -0.86% | 2.3천 |
|---|
| 2026.08.27 | ₩50,439 | ₩50,466 | ₩50,097 | ₩50,097 | -0.68% | 2.4천 |
|---|
| 2026.08.26 | ₩50,399 | ₩50,747 | ₩50,372 | ₩50,411 | +0.02% | 6.8천 |
|---|
| 2026.08.25 | ₩50,372 | ₩50,538 | ₩49,795 | ₩50,538 | +0.33% | 5.3천 |
|---|
| 2026.08.24 | ₩50,130 | ₩50,318 | ₩49,902 | ₩50,140 | +0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩49,487 | ₩50,425 | ₩49,487 | ₩50,184 | +1.41% | 6.5천 |
|---|
| 2026.08.20 | ₩48,628 | ₩49,232 | ₩48,628 | ₩49,076 | +0.92% | 6.6천 |
|---|
| 2026.08.19 | ₩48,923 | ₩49,204 | ₩48,809 | ₩48,870 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩48,481 | ₩48,910 | ₩48,441 | ₩48,459 | -0.04% | 5.4천 |
|---|
| 2026.08.17 | ₩48,829 | ₩48,883 | ₩48,604 | ₩48,725 | -0.21% | 9천 |
|---|
| 2026.08.14 | ₩49,393 | ₩49,393 | ₩48,823 | ₩48,856 | -1.09% | 8.2천 |
|---|
| 2026.08.13 | ₩49,634 | ₩49,634 | ₩49,178 | ₩49,178 | -0.92% | 1.8천 |
|---|
| 2026.08.12 | ₩50,063 | ₩50,133 | ₩49,580 | ₩49,770 | -0.59% | 3.7만 |
|---|
| 2026.08.11 | ₩50,385 | ₩50,385 | ₩49,594 | ₩49,607 | -1.54% | 3.3천 |
|---|
| 2026.08.10 | ₩50,586 | ₩50,586 | ₩50,171 | ₩50,171 | -0.82% | 5.7천 |
|---|
| 2026.08.07 | ₩50,627 | ₩50,747 | ₩50,492 | ₩50,558 | -0.14% | 1.1만 |
|---|
| 2026.08.06 | ₩50,385 | ₩50,627 | ₩49,971 | ₩49,984 | -0.80% | 1.2만 |
|---|
| 2026.08.05 | ₩50,573 | ₩50,600 | ₩50,016 | ₩50,016 | -1.10% | 8.9천 |
|---|
| 2026.08.04 | ₩50,425 | ₩50,506 | ₩50,197 | ₩50,279 | -0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩50,533 | ₩50,533 | ₩49,916 | ₩50,032 | -0.99% | 5.2천 |
|---|
| 2026.07.31 | ₩50,224 | ₩50,627 | ₩49,983 | ₩50,345 | +0.24% | 3.8만 |
|---|
| 2026.07.30 | ₩50,010 | ₩50,293 | ₩50,010 | ₩50,293 | +0.57% | 1.6천 |
|---|
| 2026.07.29 | ₩49,579 | ₩49,579 | ₩49,339 | ₩49,340 | -0.48% | 2.4천 |
|---|
| 2026.07.28 | ₩50,586 | ₩50,881 | ₩50,099 | ₩50,099 | -0.96% | 2.3천 |
|---|
| 2026.07.27 | ₩49,674 | ₩50,130 | ₩49,433 | ₩49,957 | +0.57% | 2.3천 |
|---|
| 2026.07.24 | ₩49,071 | ₩49,446 | ₩49,071 | ₩49,184 | +0.23% | 2.4천 |
|---|
| 2026.07.23 | ₩49,607 | ₩49,701 | ₩48,990 | ₩49,001 | -1.22% | 4.4천 |
|---|
| 2026.07.22 | ₩49,701 | ₩50,108 | ₩49,701 | ₩50,108 | +0.82% | 2.5천 |
|---|
| 2026.07.21 | ₩49,352 | ₩49,520 | ₩49,312 | ₩49,520 | +0.34% | 2.5천 |
|---|
| 2026.07.20 | ₩49,218 | ₩49,352 | ₩49,040 | ₩49,040 | -0.36% | 4.5천 |
|---|
| 2026.07.17 | ₩48,655 | ₩49,178 | ₩48,655 | ₩49,135 | +0.99% | 2.2천 |
|---|
| 2026.07.16 | ₩49,165 | ₩49,218 | ₩49,123 | ₩49,175 | +0.02% | 5.2천 |
|---|
| 2026.07.15 | ₩49,453 | ₩49,536 | ₩49,296 | ₩49,296 | -0.32% | 2.7천 |
|---|
| 2026.07.14 | ₩49,352 | ₩49,473 | ₩49,216 | ₩49,244 | -0.22% | 2.3천 |
|---|
| 2026.07.13 | ₩48,938 | ₩48,938 | ₩48,423 | ₩48,442 | -1.01% | 9.1천 |
|---|
| 2026.07.10 | ₩48,575 | ₩49,031 | ₩48,575 | ₩48,949 | +0.77% | 3.4천 |
|---|
| 2026.07.09 | ₩48,843 | ₩48,843 | ₩48,504 | ₩48,504 | -0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩48,508 | ₩48,839 | ₩48,132 | ₩48,839 | +0.68% | 3천 |
|---|
| 2026.07.07 | ₩49,674 | ₩49,741 | ₩48,950 | ₩49,021 | -1.31% | 8.2천 |
|---|
| 2026.07.06 | ₩49,259 | ₩50,110 | ₩49,259 | ₩49,886 | +1.27% | 4.3천 |
|---|
| 2026.07.02 | ₩49,500 | ₩49,922 | ₩49,272 | ₩49,383 | -0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩48,803 | ₩49,265 | ₩48,803 | ₩49,179 | +0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩49,634 | ₩49,708 | ₩49,107 | ₩49,107 | -1.06% | 2.7천 |
|---|
| 2026.06.29 | ₩49,567 | ₩49,715 | ₩48,950 | ₩49,567 | 0.00% | 2만 |
|---|
| 2026.06.26 | ₩49,084 | ₩49,432 | ₩48,980 | ₩49,178 | +0.19% | 4.1천 |
|---|
| 2026.06.25 | ₩49,500 | ₩50,271 | ₩49,259 | ₩50,271 | +1.56% | 3천 |
|---|
| 2026.06.24 | ₩49,487 | ₩49,540 | ₩49,017 | ₩49,017 | -0.95% | 4.2천 |
|---|
| 2026.06.23 | ₩49,513 | ₩50,197 | ₩49,513 | ₩49,688 | +0.35% | 5.4천 |
|---|
| 2026.06.22 | ₩51,163 | ₩51,190 | ₩50,452 | ₩50,466 | -1.36% | 1.7만 |
|---|
| 2026.06.18 | ₩51,954 | ₩51,954 | ₩51,592 | ₩51,592 | -0.70% | 6.1천 |
|---|
| 2026.06.17 | ₩52,008 | ₩52,383 | ₩51,552 | ₩51,565 | -0.85% | 1.8만 |
|---|
| 2026.06.16 | ₩51,780 | ₩52,035 | ₩51,753 | ₩51,890 | +0.21% | 2.1만 |
|---|
| 2026.06.15 | ₩52,544 | ₩52,638 | ₩51,659 | ₩51,659 | -1.68% | 1.4만 |
|---|
| 2026.06.12 | ₩51,230 | ₩51,820 | ₩51,230 | ₩51,632 | +0.79% | 1만 |
|---|
| 2026.06.11 | ₩48,977 | ₩50,640 | ₩48,977 | ₩50,640 | +3.40% | 7.3천 |
|---|
| 2026.06.10 | ₩49,124 | ₩49,366 | ₩48,736 | ₩48,820 | -0.62% | 2.2만 |
|---|
| 2026.06.09 | ₩49,580 | ₩49,819 | ₩48,498 | ₩49,124 | -0.92% | 1.5만 |
|---|
| 2026.06.08 | ₩49,929 | ₩49,929 | ₩49,057 | ₩49,057 | -1.75% | 1.5만 |
|---|
| 2026.06.05 | ₩50,264 | ₩50,331 | ₩49,240 | ₩49,287 | -1.95% | 2.1만 |
|---|
| 2026.06.04 | ₩51,337 | ₩51,337 | ₩50,720 | ₩50,881 | -0.89% | 2.7만 |
|---|
| 2026.06.03 | ₩51,324 | ₩51,740 | ₩51,109 | ₩51,109 | -0.42% | 5.7천 |
|---|
| 2026.06.02 | ₩51,784 | ₩52,021 | ₩51,579 | ₩51,726 | -0.11% | 6.6천 |
|---|
| 2026.06.01 | ₩51,190 | ₩51,270 | ₩50,761 | ₩50,986 | -0.40% | 4.9천 |
|---|
| 2026.05.29 | ₩51,619 | ₩51,619 | ₩50,707 | ₩51,310 | -0.60% | 1.1만 |
|---|
| 2026.05.28 | ₩52,222 | ₩52,236 | ₩51,485 | ₩51,682 | -1.03% | 2.8만 |
|---|
| 2026.05.27 | ₩51,592 | ₩52,389 | ₩51,592 | ₩52,222 | +1.22% | 5.5천 |
|---|
| 2026.05.26 | ₩51,069 | ₩51,807 | ₩50,962 | ₩51,736 | +1.31% | 3만 |
|---|
| 2026.05.22 | ₩51,069 | ₩51,109 | ₩50,761 | ₩50,975 | -0.18% | 5.7천 |
|---|
| 2026.05.21 | ₩50,962 | ₩51,364 | ₩50,828 | ₩51,002 | +0.08% | 1.4만 |
|---|
| 2026.05.20 | ₩51,015 | ₩51,471 | ₩51,015 | ₩51,364 | +0.68% | 5.1천 |
|---|
| 2026.05.19 | ₩50,573 | ₩50,989 | ₩50,492 | ₩50,895 | +0.64% | 1.6만 |
|---|
| 2026.05.18 | ₩50,881 | ₩51,132 | ₩50,600 | ₩51,132 | +0.49% | 5.6천 |
|---|
| 2026.05.15 | ₩51,096 | ₩51,096 | ₩50,372 | ₩50,563 | -1.04% | 8.8천 |
|---|
| 2026.05.14 | ₩52,450 | ₩52,960 | ₩51,485 | ₩51,648 | -1.53% | 4.9만 |
|---|
| 2026.05.13 | ₩52,450 | ₩52,813 | ₩52,450 | ₩52,531 | +0.15% | 1.3만 |
|---|
| 2026.05.12 | ₩52,196 | ₩52,397 | ₩52,102 | ₩52,263 | +0.13% | 9.3천 |
|---|
| 2026.05.11 | ₩52,236 | ₩52,906 | ₩52,236 | ₩52,520 | +0.54% | 2.3만 |
|---|
| 2026.05.08 | ₩52,370 | ₩52,678 | ₩52,239 | ₩52,311 | -0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩52,289 | ₩52,658 | ₩51,927 | ₩52,091 | -0.38% | 3천 |
|---|
| 2026.05.06 | ₩51,632 | ₩52,142 | ₩51,418 | ₩52,142 | +0.99% | 6.1천 |
|---|
| 2026.05.05 | ₩50,238 | ₩51,023 | ₩50,238 | ₩50,841 | +1.20% | 4.1천 |
|---|
| 2026.05.04 | ₩50,184 | ₩50,412 | ₩49,574 | ₩49,574 | -1.22% | 1.3만 |
|---|
| 2026.05.01 | ₩50,264 | ₩50,989 | ₩50,117 | ₩50,189 | -0.15% | 1.5만 |
|---|
| 2026.04.30 | ₩49,674 | ₩50,044 | ₩49,406 | ₩50,044 | +0.75% | 7.3천 |
|---|
| 2026.04.29 | ₩49,822 | ₩49,862 | ₩49,407 | ₩49,407 | -0.83% | 2.4천 |
|---|
| 2026.04.28 | ₩50,144 | ₩50,144 | ₩49,567 | ₩49,947 | -0.39% | 9.4천 |
|---|
| 2026.04.27 | ₩51,378 | ₩51,378 | ₩50,358 | ₩50,372 | -1.96% | 9.3천 |
|---|
| 2026.04.24 | ₩50,875 | ₩51,431 | ₩50,875 | ₩51,163 | +0.57% | 1.2만 |
|---|
| 2026.04.23 | ₩51,150 | ₩51,619 | ₩50,660 | ₩50,660 | -0.96% | 8.6천 |
|---|
| 2026.04.22 | ₩51,458 | ₩51,659 | ₩51,096 | ₩51,104 | -0.69% | 9천 |
|---|
| 2026.04.21 | ₩51,431 | ₩51,431 | ₩50,908 | ₩50,981 | -0.88% | 9.6천 |
|---|
| 2026.04.20 | ₩51,834 | ₩52,236 | ₩51,465 | ₩52,048 | +0.41% | 9.4천 |
|---|
| 2026.04.17 | ₩52,209 | ₩52,209 | ₩51,766 | ₩51,906 | -0.58% | 1.3만 |
|---|
| 2026.04.16 | ₩52,102 | ₩52,102 | ₩51,277 | ₩51,547 | -1.07% | 8.9천 |
|---|
| 2026.04.15 | ₩51,485 | ₩52,075 | ₩51,434 | ₩52,021 | +1.04% | 1.7만 |
|---|
| 2026.04.14 | ₩52,437 | ₩52,437 | ₩51,302 | ₩51,439 | -1.90% | 1.7만 |
|---|
| 2026.04.13 | ₩51,941 | ₩52,021 | ₩51,699 | ₩51,834 | -0.21% | 1.9만 |
|---|
| 2026.04.10 | ₩52,343 | ₩52,531 | ₩51,981 | ₩51,981 | -0.69% | 4.9천 |
|---|
| 2026.04.09 | ₩51,793 | ₩52,544 | ₩51,793 | ₩52,045 | +0.49% | 1.4만 |
|---|
| 2026.04.08 | ₩52,678 | ₩52,678 | ₩51,626 | ₩51,740 | -1.78% | 3.2만 |
|---|
| 2026.04.07 | ₩49,929 | ₩50,023 | ₩49,574 | ₩49,943 | +0.03% | 7.7천 |
|---|
| 2026.04.06 | ₩50,439 | ₩50,600 | ₩49,621 | ₩49,902 | -1.06% | 2.1만 |
|---|
| 2026.04.02 | ₩49,339 | ₩50,948 | ₩49,192 | ₩49,983 | +1.30% | 4.3만 |
|---|
| 2026.04.01 | ₩49,674 | ₩50,150 | ₩49,513 | ₩49,996 | +0.65% | 2.2만 |
|---|
| 2026.03.31 | ₩48,253 | ₩49,359 | ₩48,253 | ₩49,243 | +2.05% | 1.7만 |
|---|
| 2026.03.30 | ₩47,663 | ₩47,904 | ₩47,502 | ₩47,609 | -0.11% | 1.9만 |
|---|
| 2026.03.27 | ₩47,435 | ₩47,931 | ₩47,293 | ₩47,293 | -0.30% | 1만 |
|---|
| 2026.03.26 | ₩48,856 | ₩48,870 | ₩47,951 | ₩47,951 | -1.85% | 1.3만 |
|---|
| 2026.03.25 | ₩47,824 | ₩49,234 | ₩47,824 | ₩49,234 | +2.95% | 1.1만 |
|---|
| 2026.03.24 | ₩46,080 | ₩47,609 | ₩46,080 | ₩47,354 | +2.76% | 2.1만 |
|---|
| 2026.03.23 | ₩46,536 | ₩46,831 | ₩46,214 | ₩46,429 | -0.23% | 2.2만 |
|---|
| 2026.03.20 | ₩46,979 | ₩46,979 | ₩45,597 | ₩45,836 | -2.43% | 1.9만 |
|---|
| 2026.03.19 | ₩46,804 | ₩47,321 | ₩46,402 | ₩47,207 | +0.86% | 1.6만 |
|---|
| 2026.03.18 | ₩47,770 | ₩47,998 | ₩47,409 | ₩47,409 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩48,159 | ₩48,373 | ₩47,716 | ₩48,078 | -0.17% | 2.8만 |
|---|
| 2026.03.16 | ₩47,663 | ₩48,159 | ₩47,542 | ₩47,971 | +0.65% | 14.6만 |
|---|
| 2026.03.13 | ₩47,502 | ₩47,824 | ₩46,804 | ₩46,861 | -1.35% | 3.2만 |
|---|
| 2026.03.12 | ₩48,481 | ₩48,481 | ₩47,220 | ₩47,220 | -2.60% | 11.2만 |
|---|
| 2026.03.11 | ₩48,910 | ₩49,218 | ₩48,534 | ₩48,942 | +0.07% | 2.8만 |
|---|
| 2026.03.10 | ₩48,897 | ₩49,728 | ₩48,856 | ₩49,055 | +0.32% | 3.6만 |
|---|
| 2026.03.09 | ₩47,918 | ₩48,588 | ₩46,992 | ₩48,588 | +1.40% | 5.2만 |
|---|
| 2026.03.06 | ₩48,454 | ₩49,279 | ₩48,415 | ₩48,561 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩50,841 | ₩50,908 | ₩49,352 | ₩49,634 | -2.37% | 4.5만 |
|---|
| 2026.03.04 | ₩49,929 | ₩51,378 | ₩49,822 | ₩51,310 | +2.77% | 2.7만 |
|---|
| 2026.03.03 | ₩50,533 | ₩50,533 | ₩48,213 | ₩49,634 | -1.78% | 10.8만 |
|---|
| 2026.03.02 | ₩52,504 | ₩52,692 | ₩51,686 | ₩52,343 | -0.31% | 3.1만 |
|---|
| 2026.02.27 | ₩52,866 | ₩53,443 | ₩52,772 | ₩53,195 | +0.62% | 3.1만 |
|---|
| 2026.02.26 | ₩53,148 | ₩53,215 | ₩52,638 | ₩53,165 | +0.03% | 1.2만 |
|---|
| 2026.02.25 | ₩53,027 | ₩53,228 | ₩52,585 | ₩52,973 | -0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩52,303 | ₩53,041 | ₩51,886 | ₩52,961 | +1.26% | 3.1만 |
|---|
| 2026.02.23 | ₩53,054 | ₩53,309 | ₩51,860 | ₩52,330 | -1.37% | 5.8만 |
|---|
| 2026.02.20 | ₩52,692 | ₩53,409 | ₩52,678 | ₩53,409 | +1.36% | 3만 |
|---|
| 2026.02.19 | ₩52,491 | ₩52,880 | ₩52,383 | ₩52,571 | +0.15% | 2만 |
|---|
| 2026.02.18 | ₩53,282 | ₩53,604 | ₩52,684 | ₩52,839 | -0.83% | 7만 |
|---|
| 2026.02.17 | ₩53,081 | ₩53,309 | ₩52,508 | ₩53,282 | +0.38% | 17.6만 |
|---|
| 2026.02.13 | ₩52,786 | ₩53,403 | ₩52,330 | ₩53,368 | +1.10% | 1.9만 |
|---|
| 2026.02.12 | ₩53,322 | ₩53,684 | ₩52,303 | ₩52,585 | -1.38% | 4.2만 |
|---|
| 2026.02.11 | ₩53,228 | ₩53,242 | ₩52,410 | ₩53,156 | -0.14% | 2.6만 |
|---|
| 2026.02.10 | ₩53,242 | ₩53,361 | ₩52,759 | ₩52,933 | -0.58% | 2.2만 |
|---|
| 2026.02.09 | ₩52,504 | ₩53,161 | ₩52,504 | ₩53,144 | +1.22% | 3만 |
|---|
| 2026.02.06 | ₩51,317 | ₩52,477 | ₩50,908 | ₩52,437 | +2.18% | 5.3만 |
|---|
| 2026.02.05 | ₩50,653 | ₩51,150 | ₩49,929 | ₩50,498 | -0.31% | 2.9만 |
|---|
| 2026.02.04 | ₩52,222 | ₩52,222 | ₩50,412 | ₩50,881 | -2.57% | 2.6만 |
|---|
| 2026.02.03 | ₩50,452 | ₩52,269 | ₩50,452 | ₩51,981 | +3.03% | 1.9만 |
|---|
| 2026.02.02 | ₩49,594 | ₩50,117 | ₩49,460 | ₩49,795 | +0.41% | 3.5만 |
|---|
| 2026.01.30 | ₩51,498 | ₩51,498 | ₩49,446 | ₩49,554 | -3.78% | 2.9만 |
|---|
| 2026.01.29 | ₩52,249 | ₩52,558 | ₩50,989 | ₩51,592 | -1.26% | 2.7만 |
|---|
| 2026.01.28 | ₩51,445 | ₩51,994 | ₩51,351 | ₩51,860 | +0.81% | 4.3만 |
|---|
| 2026.01.27 | ₩50,814 | ₩51,284 | ₩50,606 | ₩51,284 | +0.92% | 1.7만 |
|---|
| 2026.01.26 | ₩50,157 | ₩51,202 | ₩50,157 | ₩50,559 | +0.80% | 2.5만 |
|---|
| 2026.01.23 | ₩49,835 | ₩50,090 | ₩49,527 | ₩50,082 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩49,902 | ₩50,171 | ₩49,621 | ₩49,876 | -0.05% | 2.1만 |
|---|
| 2026.01.21 | ₩49,527 | ₩50,184 | ₩49,420 | ₩49,554 | +0.05% | 2.7만 |
|---|
| 2026.01.20 | ₩48,642 | ₩49,151 | ₩48,427 | ₩48,990 | +0.72% | 3.4만 |
|---|
| 2026.01.16 | ₩48,025 | ₩48,628 | ₩47,877 | ₩48,618 | +1.23% | 1.5만 |
|---|
| 2026.01.15 | ₩48,427 | ₩48,749 | ₩47,998 | ₩48,119 | -0.64% | 1.4만 |
|---|
| 2026.01.14 | ₩47,099 | ₩48,105 | ₩47,099 | ₩48,105 | +2.14% | 1.4만 |
|---|
| 2026.01.13 | ₩47,193 | ₩47,381 | ₩47,006 | ₩47,172 | -0.05% | 1.5만 |
|---|
| 2026.01.12 | ₩46,657 | ₩47,327 | ₩46,657 | ₩47,180 | +1.12% | 2.1만 |
|---|
| 2026.01.09 | ₩46,201 | ₩46,630 | ₩46,147 | ₩46,626 | +0.92% | 9.5천 |
|---|
| 2026.01.08 | ₩45,678 | ₩46,228 | ₩45,490 | ₩46,228 | +1.20% | 1.6만 |
|---|
| 2026.01.07 | ₩45,892 | ₩45,892 | ₩45,410 | ₩45,725 | -0.37% | 1.2만 |
|---|
| 2026.01.06 | ₩46,228 | ₩46,442 | ₩45,839 | ₩45,872 | -0.77% | 2.3만 |
|---|
| 2026.01.05 | ₩45,651 | ₩46,362 | ₩45,356 | ₩46,154 | +1.10% | 9만 |
|---|
| 2026.01.02 | ₩45,772 | ₩46,281 | ₩45,450 | ₩45,624 | -0.32% | 13.3만 |
|---|
| 2025.12.31 | ₩45,705 | ₩45,705 | ₩45,199 | ₩45,399 | -0.67% | 1.2만 |
|---|
| 2025.12.30 | ₩46,295 | ₩46,389 | ₩45,545 | ₩45,545 | -1.62% | 1.4만 |
|---|
| 2025.12.29 | ₩46,563 | ₩46,563 | ₩46,249 | ₩46,249 | -0.67% | 2.6만 |
|---|
| 2025.12.26 | ₩46,697 | ₩46,751 | ₩46,496 | ₩46,633 | -0.14% | 3.9만 |
|---|
| 2025.12.24 | ₩46,523 | ₩46,594 | ₩46,281 | ₩46,536 | +0.03% | 5.6만 |
|---|
| 2025.12.23 | ₩45,839 | ₩46,536 | ₩45,816 | ₩46,536 | +1.52% | 9.9만 |
|---|
| 2025.12.22 | ₩45,436 | ₩45,772 | ₩45,021 | ₩45,769 | +0.73% | 2.4만 |
|---|
| 2025.12.19 | ₩45,195 | ₩45,396 | ₩45,007 | ₩45,115 | -0.18% | 6.6만 |
|---|
| 2025.12.18 | ₩45,410 | ₩45,994 | ₩45,101 | ₩45,941 | +1.17% | 6.1만 |
|---|
| 2025.12.17 | ₩45,812 | ₩45,812 | ₩44,940 | ₩45,078 | -1.60% | 4.2만 |
|---|
| 2025.12.16 | ₩46,295 | ₩46,308 | ₩45,691 | ₩45,694 | -1.30% | 4.2만 |
|---|
| 2025.12.15 | ₩46,711 | ₩46,925 | ₩46,228 | ₩46,293 | -0.89% | 4.2만 |
|---|
| 2025.12.12 | ₩46,509 | ₩46,563 | ₩45,603 | ₩46,395 | -0.25% | 9.2만 |
|---|
| 2025.12.11 | ₩45,356 | ₩46,697 | ₩45,356 | ₩46,473 | +2.46% | 2.7만 |
|---|
| 2025.12.10 | ₩45,477 | ₩45,477 | ₩44,927 | ₩45,219 | -0.57% | 30.3만 |
|---|
| 2025.12.09 | ₩45,048 | ₩45,611 | ₩44,954 | ₩45,432 | +0.85% | 4.6만 |
|---|
| 2025.12.08 | ₩45,155 | ₩45,302 | ₩44,927 | ₩45,099 | -0.12% | 3.8만 |
|---|
| 2025.12.05 | ₩45,329 | ₩45,463 | ₩45,116 | ₩45,116 | -0.47% | 6.4천 |
|---|
| 2025.12.04 | ₩44,900 | ₩45,166 | ₩44,900 | ₩45,166 | +0.59% | 1.5만 |
|---|
| 2025.12.03 | ₩45,168 | ₩45,168 | ₩44,799 | ₩44,985 | -0.41% | 2만 |
|---|
| 2025.12.02 | ₩44,994 | ₩45,276 | ₩44,994 | ₩45,123 | +0.29% | 3.1만 |
|---|
| 2025.12.01 | ₩44,806 | ₩45,153 | ₩44,806 | ₩44,926 | +0.27% | 3.4만 |
|---|
| 2025.11.28 | ₩44,431 | ₩44,980 | ₩44,256 | ₩44,927 | +1.12% | 1.2만 |
|---|
| 2025.11.26 | ₩44,685 | ₩44,766 | ₩44,283 | ₩44,575 | -0.25% | 3.7만 |
|---|
| 2025.11.25 | ₩43,827 | ₩44,478 | ₩43,753 | ₩44,468 | +1.46% | 3.8만 |
|---|
| 2025.11.24 | ₩43,411 | ₩43,747 | ₩43,411 | ₩43,689 | +0.64% | 4.4만 |
|---|
| 2025.11.21 | ₩43,210 | ₩43,572 | ₩43,170 | ₩43,358 | +0.34% | 2.4만 |
|---|
| 2025.11.20 | ₩44,350 | ₩44,431 | ₩43,417 | ₩43,417 | -2.10% | 1.9만 |
|---|
| 2025.11.19 | ₩44,055 | ₩44,069 | ₩43,586 | ₩43,788 | -0.61% | 2.5만 |
|---|
| 2025.11.18 | ₩43,170 | ₩44,086 | ₩43,170 | ₩43,747 | +1.34% | 7.3만 |
|---|
| 2025.11.17 | ₩43,934 | ₩44,015 | ₩43,183 | ₩43,237 | -1.59% | 20.7만 |
|---|
| 2025.11.14 | ₩43,841 | ₩44,349 | ₩43,747 | ₩44,015 | +0.40% | 3만 |
|---|
| 2025.11.13 | ₩44,699 | ₩45,021 | ₩44,109 | ₩44,160 | -1.21% | 9.4천 |
|---|
| 2025.11.12 | ₩45,624 | ₩45,624 | ₩44,689 | ₩44,689 | -2.05% | 2.5만 |
|---|
| 2025.11.11 | ₩44,618 | ₩45,490 | ₩44,618 | ₩45,490 | +1.95% | 6.9천 |
|---|
| 2025.11.10 | ₩44,806 | ₩44,806 | ₩44,443 | ₩44,443 | -0.81% | 2만 |
|---|
| 2025.11.07 | ₩43,948 | ₩44,466 | ₩43,948 | ₩44,466 | +1.18% | 4.8천 |
|---|
| 2025.11.06 | ₩43,961 | ₩44,136 | ₩43,854 | ₩43,934 | -0.06% | 8.5천 |
|---|
| 2025.11.05 | ₩43,103 | ₩44,162 | ₩43,103 | ₩44,062 | +2.22% | 3.1만 |
|---|
| 2025.11.04 | ₩42,808 | ₩43,331 | ₩42,473 | ₩43,118 | +0.72% | 1.7만 |
|---|
| 2025.11.03 | ₩43,961 | ₩43,961 | ₩43,398 | ₩43,398 | -1.28% | 7.2천 |
|---|
| 2025.10.31 | ₩43,706 | ₩43,769 | ₩43,358 | ₩43,588 | -0.27% | 1.7만 |
|---|
| 2025.10.30 | ₩43,867 | ₩43,885 | ₩43,680 | ₩43,690 | -0.40% | 7.7천 |
|---|
| 2025.10.29 | ₩43,988 | ₩44,310 | ₩43,854 | ₩44,095 | +0.24% | 2.3만 |
|---|
| 2025.10.28 | ₩43,371 | ₩44,015 | ₩43,371 | ₩44,001 | +1.45% | 8.3천 |
|---|
| 2025.10.27 | ₩43,103 | ₩43,505 | ₩42,942 | ₩43,397 | +0.68% | 1.2만 |
|---|
| 2025.10.24 | ₩43,452 | ₩43,452 | ₩42,795 | ₩42,829 | -1.43% | 2.4만 |
|---|
| 2025.10.23 | ₩42,821 | ₩43,250 | ₩42,821 | ₩43,224 | +0.94% | 2.6만 |
|---|
| 2025.10.22 | ₩42,660 | ₩42,976 | ₩42,499 | ₩42,894 | +0.55% | 1.9만 |
|---|
| 2025.10.21 | ₩43,063 | ₩43,103 | ₩42,459 | ₩42,533 | -1.23% | 1.5만 |
|---|
| 2025.10.20 | ₩43,411 | ₩43,599 | ₩42,907 | ₩43,157 | -0.59% | 9.9만 |
|---|
| 2025.10.17 | ₩43,881 | ₩43,881 | ₩43,157 | ₩43,308 | -1.31% | 8.6천 |
|---|
| 2025.10.16 | ₩43,358 | ₩44,136 | ₩43,291 | ₩43,866 | +1.17% | 1.2만 |
|---|
| 2025.10.15 | ₩42,727 | ₩43,069 | ₩42,727 | ₩43,069 | +0.80% | 1만 |
|---|
| 2025.10.14 | ₩42,339 | ₩42,553 | ₩42,325 | ₩42,403 | +0.15% | 1.7만 |
|---|
| 2025.10.13 | ₩42,593 | ₩43,073 | ₩42,432 | ₩42,799 | +0.48% | 1.3만 |
|---|
| 2025.10.10 | ₩42,875 | ₩42,902 | ₩42,003 | ₩42,168 | -1.65% | 2.9만 |
|---|