시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Saudi Arabia ETF 과거 주가
Franklin FTSE Saudi Arabia ETF · FLSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Saudi Arabia ETF · FLSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
| 2026.10.08 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
| 2026.10.07 | ₩42,552 | ₩42,619 | ₩42,552 | ₩42,619 | +0.16% | 400 |
| 2026.10.06 | ₩42,753 | ₩42,914 | ₩42,753 | ₩42,914 | +0.38% | 300 |
| 2026.10.05 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 100 |
| 2026.10.02 | ₩42,096 | ₩42,096 | ₩42,096 | ₩42,096 | 0.00% | 100 |
| 2026.10.01 | ₩42,016 | ₩42,016 | ₩41,922 | ₩41,922 | -0.22% | 1천 |
| 2026.09.30 | ₩42,190 | ₩42,190 | ₩42,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,190 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,244 | ₩42,244 | ₩42,244 | ₩42,244 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,740 | ₩42,807 | ₩42,740 | ₩42,807 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩42,847 | ₩42,847 | ₩42,726 | ₩42,726 | -0.28% | 600 |
|---|
| 2026.09.23 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,142 | ₩43,317 | ₩43,142 | ₩43,290 | +0.34% | 500 |
|---|
| 2026.09.21 | ₩42,941 | ₩43,035 | ₩42,941 | ₩43,035 | +0.22% | 1.5천 |
|---|
| 2026.09.18 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩43,424 | ₩43,424 | ₩43,370 | ₩43,370 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩43,866 | ₩43,866 | ₩43,732 | ₩43,732 | -0.31% | 200 |
|---|
| 2026.09.11 | ₩44,363 | ₩44,403 | ₩44,322 | ₩44,322 | -0.09% | 300 |
|---|
| 2026.09.10 | ₩44,269 | ₩44,269 | ₩44,269 | ₩44,269 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,296 | ₩44,363 | ₩44,296 | ₩44,336 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,537 | ₩44,537 | ₩44,537 | ₩44,537 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,658 | ₩44,658 | ₩44,631 | ₩44,631 | -0.06% | 300 |
|---|
| 2026.09.02 | ₩44,430 | ₩44,483 | ₩44,430 | ₩44,483 | +0.12% | 300 |
|---|
| 2026.09.01 | ₩44,671 | ₩44,671 | ₩44,644 | ₩44,644 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩45,382 | ₩45,422 | ₩45,382 | ₩45,422 | +0.09% | 300 |
|---|
| 2026.08.27 | ₩45,503 | ₩45,503 | ₩45,476 | ₩45,476 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩45,596 | ₩45,677 | ₩45,596 | ₩45,637 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩45,422 | ₩45,422 | ₩45,422 | ₩45,422 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,114 | ₩45,167 | ₩45,114 | ₩45,140 | +0.06% | 1천 |
|---|
| 2026.08.21 | ₩44,296 | ₩44,296 | ₩44,161 | ₩44,202 | -0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩44,202 | ₩44,202 | ₩44,202 | ₩44,202 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,014 | ₩44,014 | ₩44,014 | ₩44,014 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,001 | ₩44,001 | ₩43,933 | ₩43,960 | -0.09% | 800 |
|---|
| 2026.08.17 | ₩43,907 | ₩43,947 | ₩43,880 | ₩43,947 | +0.09% | 1.3천 |
|---|
| 2026.08.14 | ₩43,638 | ₩43,665 | ₩43,638 | ₩43,665 | +0.06% | 900 |
|---|
| 2026.08.13 | ₩43,773 | ₩43,773 | ₩43,773 | ₩43,773 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,692 | ₩43,692 | ₩43,652 | ₩43,652 | -0.09% | 200 |
|---|
| 2026.08.10 | ₩43,866 | ₩43,866 | ₩43,826 | ₩43,826 | -0.09% | 300 |
|---|
| 2026.08.07 | ₩43,504 | ₩43,504 | ₩43,464 | ₩43,464 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩43,451 | ₩43,477 | ₩43,357 | ₩43,424 | -0.06% | 2.5천 |
|---|
| 2026.08.05 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,732 | ₩43,746 | ₩43,732 | ₩43,746 | +0.03% | 700 |
|---|
| 2026.08.03 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,525 | ₩42,525 | ₩42,525 | ₩42,525 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,150 | ₩42,150 | ₩42,029 | ₩42,029 | -0.29% | 600 |
|---|
| 2026.07.28 | ₩42,740 | ₩42,740 | ₩42,700 | ₩42,700 | -0.09% | 400 |
|---|
| 2026.07.27 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,968 | ₩42,968 | ₩42,914 | ₩42,914 | -0.12% | 600 |
|---|
| 2026.07.23 | ₩43,035 | ₩43,035 | ₩42,914 | ₩42,941 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩42,995 | ₩42,995 | ₩42,995 | ₩42,995 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,646 | ₩42,673 | ₩42,592 | ₩42,673 | +0.06% | 800 |
|---|
| 2026.07.20 | ₩42,740 | ₩42,740 | ₩42,606 | ₩42,633 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,458 | ₩42,458 | ₩42,458 | ₩42,458 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,418 | ₩42,525 | ₩42,405 | ₩42,525 | +0.25% | 700 |
|---|
| 2026.07.14 | ₩42,673 | ₩42,673 | ₩42,579 | ₩42,579 | -0.22% | 700 |
|---|
| 2026.07.13 | ₩42,928 | ₩42,928 | ₩42,834 | ₩42,834 | -0.22% | 700 |
|---|
| 2026.07.10 | ₩42,887 | ₩42,928 | ₩42,887 | ₩42,928 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩43,102 | ₩43,182 | ₩43,102 | ₩43,182 | +0.19% | 200 |
|---|
| 2026.07.07 | ₩43,142 | ₩43,142 | ₩43,048 | ₩43,075 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩42,887 | ₩42,995 | ₩42,887 | ₩42,928 | +0.09% | 1.8천 |
|---|
| 2026.07.02 | ₩43,075 | ₩43,075 | ₩42,968 | ₩42,968 | -0.25% | 400 |
|---|
| 2026.07.01 | ₩42,914 | ₩43,169 | ₩42,914 | ₩43,169 | +0.59% | 700 |
|---|
| 2026.06.30 | ₩42,861 | ₩42,901 | ₩42,820 | ₩42,901 | +0.09% | 1.7천 |
|---|
| 2026.06.29 | ₩42,954 | ₩42,954 | ₩42,941 | ₩42,941 | -0.03% | 600 |
|---|
| 2026.06.26 | ₩43,598 | ₩43,598 | ₩43,571 | ₩43,571 | -0.06% | 1.2천 |
|---|
| 2026.06.25 | ₩44,228 | ₩44,322 | ₩44,228 | ₩44,322 | +0.21% | 700 |
|---|
| 2026.06.24 | ₩44,698 | ₩44,698 | ₩44,644 | ₩44,644 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩44,805 | ₩44,805 | ₩44,805 | ₩44,805 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩45,194 | ₩45,288 | ₩45,167 | ₩45,288 | +0.21% | 2천 |
|---|
| 2026.06.17 | ₩45,114 | ₩45,140 | ₩44,899 | ₩44,899 | -0.48% | 1.7천 |
|---|
| 2026.06.16 | ₩45,207 | ₩45,207 | ₩45,167 | ₩45,167 | -0.09% | 1.8천 |
|---|
| 2026.06.15 | ₩45,060 | ₩45,140 | ₩45,060 | ₩45,060 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩45,194 | ₩45,342 | ₩45,167 | ₩45,342 | +0.33% | 1.1천 |
|---|
| 2026.06.11 | ₩45,382 | ₩45,382 | ₩45,382 | ₩45,382 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩44,711 | ₩44,752 | ₩44,497 | ₩44,497 | -0.48% | 600 |
|---|
| 2026.06.09 | ₩44,966 | ₩44,966 | ₩44,497 | ₩44,497 | -1.04% | 1.1천 |
|---|
| 2026.06.08 | ₩44,363 | ₩44,430 | ₩44,228 | ₩44,228 | -0.30% | 800 |
|---|
| 2026.06.05 | ₩43,960 | ₩44,001 | ₩43,290 | ₩43,357 | -1.37% | 1.1천 |
|---|
| 2026.06.04 | ₩44,336 | ₩44,336 | ₩44,336 | ₩44,336 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,403 | ₩44,403 | ₩44,161 | ₩44,202 | -0.45% | 300 |
|---|
| 2026.06.02 | ₩44,416 | ₩44,765 | ₩44,416 | ₩44,765 | +0.79% | 600 |
|---|
| 2026.06.01 | ₩44,537 | ₩44,537 | ₩44,068 | ₩44,068 | -1.05% | 1.7천 |
|---|
| 2026.05.29 | ₩44,658 | ₩44,738 | ₩44,658 | ₩44,738 | +0.18% | 200 |
|---|
| 2026.05.28 | ₩44,939 | ₩44,939 | ₩44,738 | ₩44,738 | -0.45% | 600 |
|---|
| 2026.05.27 | ₩44,765 | ₩44,886 | ₩44,725 | ₩44,819 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,832 | ₩44,832 | ₩44,738 | ₩44,738 | -0.21% | 900 |
|---|
| 2026.05.22 | ₩44,698 | ₩44,698 | ₩44,658 | ₩44,658 | -0.09% | 2.7천 |
|---|
| 2026.05.21 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩44,430 | ₩44,430 | ₩44,322 | ₩44,322 | -0.24% | 400 |
|---|
| 2026.05.19 | ₩44,443 | ₩44,792 | ₩44,443 | ₩44,658 | +0.48% | 6천 |
|---|
| 2026.05.18 | ₩44,376 | ₩44,376 | ₩44,363 | ₩44,363 | -0.03% | 1.4천 |
|---|
| 2026.05.15 | ₩44,389 | ₩44,389 | ₩44,389 | ₩44,389 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩44,550 | ₩44,631 | ₩44,550 | ₩44,631 | +0.18% | 200 |
|---|
| 2026.05.13 | ₩44,711 | ₩44,711 | ₩44,711 | ₩44,711 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,859 | ₩44,872 | ₩44,859 | ₩44,872 | +0.03% | 300 |
|---|
| 2026.05.11 | ₩45,382 | ₩45,382 | ₩45,221 | ₩45,275 | -0.24% | 1.4천 |
|---|
| 2026.05.08 | ₩44,819 | ₩44,819 | ₩44,778 | ₩44,778 | -0.09% | 400 |
|---|
| 2026.05.07 | ₩44,698 | ₩44,698 | ₩44,443 | ₩44,443 | -0.57% | 1.8천 |
|---|
| 2026.05.06 | ₩44,255 | ₩44,376 | ₩44,255 | ₩44,376 | +0.27% | 800 |
|---|
| 2026.05.05 | ₩44,483 | ₩44,483 | ₩44,456 | ₩44,456 | -0.06% | 500 |
|---|
| 2026.05.04 | ₩44,832 | ₩44,832 | ₩44,711 | ₩44,711 | -0.27% | 900 |
|---|
| 2026.05.01 | ₩45,583 | ₩45,583 | ₩45,462 | ₩45,462 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩45,248 | ₩45,368 | ₩45,248 | ₩45,368 | +0.27% | 900 |
|---|
| 2026.04.29 | ₩45,261 | ₩45,409 | ₩45,261 | ₩45,409 | +0.33% | 200 |
|---|
| 2026.04.28 | ₩45,288 | ₩45,355 | ₩45,288 | ₩45,355 | +0.15% | 400 |
|---|
| 2026.04.27 | ₩45,234 | ₩45,234 | ₩45,087 | ₩45,087 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩45,114 | ₩45,221 | ₩45,114 | ₩45,181 | +0.15% | 1.3천 |
|---|
| 2026.04.23 | ₩45,087 | ₩45,087 | ₩44,979 | ₩44,979 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩45,596 | ₩45,663 | ₩45,596 | ₩45,663 | +0.15% | 700 |
|---|
| 2026.04.21 | ₩45,784 | ₩45,811 | ₩45,744 | ₩45,811 | +0.06% | 1.8천 |
|---|
| 2026.04.20 | ₩46,052 | ₩46,052 | ₩45,999 | ₩46,052 | 0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩47,098 | ₩47,098 | ₩46,924 | ₩46,937 | -0.34% | 1.1천 |
|---|
| 2026.04.16 | ₩46,723 | ₩46,790 | ₩46,696 | ₩46,696 | -0.06% | 1천 |
|---|
| 2026.04.15 | ₩46,884 | ₩46,978 | ₩46,884 | ₩46,978 | +0.20% | 3.4천 |
|---|
| 2026.04.14 | ₩46,455 | ₩46,589 | ₩46,455 | ₩46,589 | +0.29% | 700 |
|---|
| 2026.04.13 | ₩46,294 | ₩46,508 | ₩46,294 | ₩46,508 | +0.46% | 700 |
|---|
| 2026.04.10 | ₩45,838 | ₩45,878 | ₩45,838 | ₩45,878 | +0.09% | 200 |
|---|
| 2026.04.09 | ₩45,596 | ₩45,811 | ₩45,596 | ₩45,784 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩45,663 | ₩45,663 | ₩45,623 | ₩45,623 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩44,604 | ₩45,328 | ₩44,564 | ₩45,221 | +1.38% | 2.3천 |
|---|
| 2026.04.06 | ₩45,368 | ₩45,368 | ₩45,368 | ₩45,368 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩45,435 | ₩45,757 | ₩45,435 | ₩45,757 | +0.71% | 2.1천 |
|---|
| 2026.04.01 | ₩45,811 | ₩45,865 | ₩45,757 | ₩45,757 | -0.12% | 700 |
|---|
| 2026.03.31 | ₩45,409 | ₩45,905 | ₩45,409 | ₩45,905 | +1.09% | 1.2천 |
|---|
| 2026.03.30 | ₩44,953 | ₩45,073 | ₩44,805 | ₩44,845 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩44,108 | ₩44,497 | ₩43,907 | ₩43,907 | -0.46% | 2만 |
|---|
| 2026.03.26 | ₩44,725 | ₩44,832 | ₩44,309 | ₩44,309 | -0.93% | 2.6천 |
|---|
| 2026.03.25 | ₩44,470 | ₩44,470 | ₩44,363 | ₩44,363 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩43,799 | ₩43,826 | ₩43,598 | ₩43,598 | -0.46% | 700 |
|---|
| 2026.03.23 | ₩43,665 | ₩43,773 | ₩43,665 | ₩43,773 | +0.25% | 700 |
|---|
| 2026.03.20 | ₩43,276 | ₩43,317 | ₩42,378 | ₩42,378 | -2.08% | 3.5천 |
|---|
| 2026.03.19 | ₩43,236 | ₩43,491 | ₩43,236 | ₩43,437 | +0.47% | 1.6천 |
|---|
| 2026.03.18 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩44,363 | ₩44,363 | ₩44,001 | ₩44,001 | -0.82% | 1.7천 |
|---|
| 2026.03.16 | ₩44,389 | ₩44,389 | ₩44,148 | ₩44,148 | -0.54% | 400 |
|---|
| 2026.03.13 | ₩43,933 | ₩43,933 | ₩43,464 | ₩43,464 | -1.07% | 900 |
|---|
| 2026.03.12 | ₩43,705 | ₩43,786 | ₩43,196 | ₩43,786 | +0.18% | 2.6천 |
|---|
| 2026.03.11 | ₩43,987 | ₩44,202 | ₩43,987 | ₩44,014 | +0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩44,121 | ₩44,524 | ₩44,108 | ₩44,363 | +0.55% | 1.8천 |
|---|
| 2026.03.09 | ₩43,370 | ₩44,242 | ₩43,370 | ₩44,228 | +1.98% | 900 |
|---|
| 2026.03.06 | ₩42,767 | ₩42,834 | ₩42,284 | ₩42,807 | +0.09% | 7.3만 |
|---|
| 2026.03.05 | ₩43,357 | ₩43,357 | ₩42,257 | ₩42,995 | -0.84% | 700 |
|---|
| 2026.03.04 | ₩43,075 | ₩43,290 | ₩43,075 | ₩43,290 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩41,882 | ₩42,431 | ₩41,761 | ₩42,378 | +1.18% | 2.4천 |
|---|
| 2026.03.02 | ₩42,110 | ₩42,391 | ₩42,110 | ₩42,324 | +0.51% | 2.7천 |
|---|
| 2026.02.27 | ₩42,847 | ₩42,995 | ₩42,820 | ₩42,981 | +0.31% | 700 |
|---|
| 2026.02.26 | ₩43,384 | ₩43,384 | ₩42,914 | ₩42,914 | -1.08% | 1.3천 |
|---|
| 2026.02.25 | ₩43,880 | ₩43,880 | ₩43,880 | ₩43,880 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩44,135 | ₩44,269 | ₩44,135 | ₩44,135 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩44,376 | ₩44,376 | ₩44,296 | ₩44,336 | -0.09% | 400 |
|---|
| 2026.02.20 | ₩44,282 | ₩44,711 | ₩44,255 | ₩44,711 | +0.97% | 1.7천 |
|---|
| 2026.02.19 | ₩44,148 | ₩44,148 | ₩43,987 | ₩44,054 | -0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩45,073 | ₩45,073 | ₩45,073 | ₩45,073 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩45,047 | ₩45,234 | ₩44,966 | ₩45,140 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩45,127 | ₩45,127 | ₩45,020 | ₩45,020 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩45,181 | ₩45,288 | ₩45,181 | ₩45,288 | +0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩45,395 | ₩45,395 | ₩45,315 | ₩45,315 | -0.18% | 2.5만 |
|---|
| 2026.02.09 | ₩45,462 | ₩45,623 | ₩45,462 | ₩45,623 | +0.35% | 1.1천 |
|---|
| 2026.02.06 | ₩45,918 | ₩45,958 | ₩45,918 | ₩45,958 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,489 | ₩45,489 | ₩45,301 | ₩45,301 | -0.41% | 700 |
|---|
| 2026.02.04 | ₩45,851 | ₩45,878 | ₩45,784 | ₩45,784 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩45,771 | ₩45,784 | ₩45,570 | ₩45,717 | -0.12% | 2.5천 |
|---|
| 2026.02.02 | ₩45,865 | ₩46,052 | ₩45,865 | ₩45,918 | +0.12% | 7.3천 |
|---|
| 2026.01.30 | ₩46,160 | ₩46,160 | ₩46,052 | ₩46,052 | -0.23% | 1천 |
|---|
| 2026.01.29 | ₩46,307 | ₩46,307 | ₩45,932 | ₩46,186 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩46,334 | ₩46,589 | ₩46,200 | ₩46,589 | +0.55% | 1.2만 |
|---|
| 2026.01.27 | ₩46,173 | ₩46,307 | ₩46,146 | ₩46,294 | +0.26% | 3.7천 |
|---|
| 2026.01.26 | ₩45,717 | ₩46,026 | ₩45,704 | ₩45,958 | +0.53% | 2.3천 |
|---|
| 2026.01.23 | ₩44,993 | ₩45,127 | ₩44,979 | ₩45,020 | +0.06% | 3.7천 |
|---|
| 2026.01.22 | ₩45,033 | ₩45,127 | ₩44,979 | ₩45,047 | +0.03% | 3천 |
|---|
| 2026.01.21 | ₩44,376 | ₩44,376 | ₩44,215 | ₩44,363 | -0.03% | 2천 |
|---|
| 2026.01.20 | ₩44,188 | ₩44,188 | ₩43,880 | ₩43,880 | -0.70% | 2.8천 |
|---|
| 2026.01.16 | ₩44,081 | ₩44,081 | ₩43,799 | ₩43,826 | -0.58% | 1.9천 |
|---|
| 2026.01.15 | ₩43,907 | ₩44,041 | ₩43,907 | ₩44,001 | +0.21% | 1.1천 |
|---|
| 2026.01.14 | ₩44,242 | ₩44,242 | ₩43,826 | ₩44,188 | -0.12% | 51.6만 |
|---|
| 2026.01.13 | ₩44,068 | ₩44,068 | ₩44,041 | ₩44,041 | -0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩43,263 | ₩43,826 | ₩43,236 | ₩43,826 | +1.30% | 4.5만 |
|---|
| 2026.01.09 | ₩42,405 | ₩42,445 | ₩42,297 | ₩42,445 | +0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩42,284 | ₩42,324 | ₩42,271 | ₩42,271 | -0.03% | 3.1천 |
|---|
| 2026.01.07 | ₩41,935 | ₩42,069 | ₩41,801 | ₩41,949 | +0.03% | 3.7천 |
|---|
| 2026.01.06 | ₩42,847 | ₩42,847 | ₩42,284 | ₩42,619 | -0.53% | 1만 |
|---|
| 2026.01.05 | ₩41,587 | ₩41,587 | ₩41,412 | ₩41,493 | -0.23% | 5.8천 |
|---|
| 2026.01.02 | ₩42,324 | ₩42,351 | ₩42,324 | ₩42,324 | 0.00% | 5.3천 |
|---|
| 2025.12.31 | ₩42,083 | ₩42,123 | ₩42,056 | ₩42,069 | -0.03% | 5.7천 |
|---|
| 2025.12.30 | ₩41,748 | ₩41,748 | ₩41,640 | ₩41,640 | -0.26% | 4.1천 |
|---|
| 2025.12.29 | ₩42,136 | ₩42,150 | ₩42,096 | ₩42,096 | -0.10% | 1.8천 |
|---|
| 2025.12.26 | ₩42,177 | ₩42,257 | ₩42,177 | ₩42,244 | +0.16% | 1.5천 |
|---|
| 2025.12.24 | ₩42,338 | ₩42,351 | ₩42,324 | ₩42,324 | -0.03% | 1.5천 |
|---|
| 2025.12.23 | ₩42,485 | ₩42,539 | ₩42,431 | ₩42,525 | +0.09% | 4.5천 |
|---|
| 2025.12.22 | ₩42,311 | ₩42,311 | ₩42,271 | ₩42,311 | 0.00% | 1.5천 |
|---|
| 2025.12.19 | ₩42,096 | ₩42,110 | ₩42,043 | ₩42,043 | -0.13% | 2.8천 |
|---|
| 2025.12.18 | ₩42,499 | ₩42,539 | ₩42,472 | ₩42,472 | -0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩42,136 | ₩42,177 | ₩41,935 | ₩41,935 | -0.48% | 6.3천 |
|---|
| 2025.12.16 | ₩42,311 | ₩42,311 | ₩42,069 | ₩42,190 | -0.29% | 2.5천 |
|---|
| 2025.12.15 | ₩42,874 | ₩42,874 | ₩42,619 | ₩42,619 | -0.59% | 2.7천 |
|---|
| 2025.12.12 | ₩43,451 | ₩43,451 | ₩43,223 | ₩43,250 | -0.46% | 2.5천 |
|---|
| 2025.12.11 | ₩43,370 | ₩43,437 | ₩43,370 | ₩43,410 | +0.09% | 4.6천 |
|---|
| 2025.12.10 | ₩43,343 | ₩43,518 | ₩43,330 | ₩43,491 | +0.34% | 4천 |
|---|
| 2025.12.09 | ₩43,156 | ₩43,196 | ₩43,075 | ₩43,169 | +0.03% | 1.7천 |
|---|
| 2025.12.08 | ₩42,995 | ₩42,995 | ₩42,887 | ₩42,887 | -0.25% | 5.8천 |
|---|
| 2025.12.05 | ₩42,874 | ₩42,914 | ₩42,874 | ₩42,914 | +0.09% | 800 |
|---|
| 2025.12.04 | ₩42,847 | ₩42,928 | ₩42,847 | ₩42,887 | +0.09% | 600 |
|---|
| 2025.12.03 | ₩42,485 | ₩42,740 | ₩42,485 | ₩42,659 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩42,700 | ₩42,700 | ₩42,566 | ₩42,606 | -0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩42,794 | ₩42,794 | ₩42,673 | ₩42,673 | -0.28% | 3.7천 |
|---|
| 2025.11.28 | ₩43,048 | ₩43,156 | ₩43,048 | ₩43,156 | +0.25% | 1.4천 |
|---|
| 2025.11.26 | ₩43,048 | ₩43,169 | ₩43,048 | ₩43,156 | +0.25% | 3.3천 |
|---|
| 2025.11.25 | ₩43,223 | ₩43,384 | ₩43,196 | ₩43,303 | +0.19% | 2.6천 |
|---|
| 2025.11.24 | ₩44,108 | ₩44,108 | ₩43,880 | ₩44,014 | -0.21% | 3.6천 |
|---|
| 2025.11.21 | ₩44,188 | ₩44,282 | ₩43,974 | ₩44,188 | 0.00% | 6.9천 |
|---|
| 2025.11.20 | ₩44,470 | ₩44,483 | ₩44,041 | ₩44,041 | -0.97% | 2.1천 |
|---|
| 2025.11.19 | ₩44,430 | ₩44,430 | ₩44,296 | ₩44,376 | -0.12% | 2.3천 |
|---|
| 2025.11.18 | ₩44,805 | ₩44,805 | ₩44,711 | ₩44,752 | -0.12% | 1.2천 |
|---|
| 2025.11.17 | ₩44,617 | ₩44,617 | ₩44,416 | ₩44,443 | -0.39% | 1.8천 |
|---|
| 2025.11.14 | ₩44,644 | ₩44,886 | ₩44,591 | ₩44,819 | +0.39% | 3.1천 |
|---|
| 2025.11.13 | ₩44,979 | ₩44,979 | ₩44,778 | ₩44,778 | -0.45% | 1.9천 |
|---|
| 2025.11.12 | ₩45,449 | ₩45,529 | ₩45,234 | ₩45,288 | -0.35% | 1.1천 |
|---|
| 2025.11.11 | ₩45,449 | ₩45,516 | ₩45,449 | ₩45,516 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩45,288 | ₩45,395 | ₩45,288 | ₩45,395 | +0.24% | 700 |
|---|
| 2025.11.07 | ₩45,301 | ₩45,368 | ₩45,194 | ₩45,342 | +0.09% | 2.2천 |
|---|
| 2025.11.06 | ₩45,476 | ₩45,489 | ₩45,315 | ₩45,368 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩45,422 | ₩45,556 | ₩45,422 | ₩45,503 | +0.18% | 2.6천 |
|---|
| 2025.11.04 | ₩45,945 | ₩45,945 | ₩45,730 | ₩45,878 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩46,146 | ₩46,186 | ₩46,146 | ₩46,186 | +0.09% | 400 |
|---|
| 2025.10.31 | ₩46,669 | ₩46,669 | ₩46,522 | ₩46,629 | -0.09% | 900 |
|---|
| 2025.10.30 | ₩46,924 | ₩46,924 | ₩46,227 | ₩46,602 | -0.69% | 7.4천 |
|---|
| 2025.10.29 | ₩47,326 | ₩47,447 | ₩47,273 | ₩47,273 | -0.11% | 1.6천 |
|---|
| 2025.10.28 | ₩47,031 | ₩47,112 | ₩47,031 | ₩47,112 | +0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩46,790 | ₩46,830 | ₩46,750 | ₩46,750 | -0.09% | 1.2천 |
|---|
| 2025.10.24 | ₩47,058 | ₩47,058 | ₩46,924 | ₩46,937 | -0.26% | 1.6천 |
|---|
| 2025.10.23 | ₩46,911 | ₩47,018 | ₩46,870 | ₩46,884 | -0.06% | 2천 |
|---|
| 2025.10.22 | ₩46,696 | ₩46,696 | ₩46,549 | ₩46,669 | -0.06% | 1천 |
|---|
| 2025.10.21 | ₩46,709 | ₩46,723 | ₩46,441 | ₩46,441 | -0.57% | 1.7만 |
|---|
| 2025.10.20 | ₩47,179 | ₩47,179 | ₩47,179 | ₩47,179 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,192 | ₩47,192 | ₩47,005 | ₩47,072 | -0.26% | 2.3천 |
|---|
| 2025.10.16 | ₩47,085 | ₩47,085 | ₩47,018 | ₩47,018 | -0.14% | 300 |
|---|
| 2025.10.15 | ₩47,192 | ₩47,192 | ₩47,045 | ₩47,045 | -0.31% | 400 |
|---|
| 2025.10.14 | ₩46,897 | ₩47,085 | ₩46,897 | ₩46,964 | +0.14% | 1.4천 |
|---|
| 2025.10.13 | ₩46,696 | ₩46,857 | ₩46,696 | ₩46,803 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩46,763 | ₩46,803 | ₩45,851 | ₩45,851 | -1.95% | 3.2천 |
|---|