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 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 100 |
| 2026.10.08 | ₩41,884 | ₩41,884 | ₩41,884 | ₩41,884 | 0.00% | 100 |
| 2026.10.07 | ₩42,554 | ₩42,621 | ₩42,554 | ₩42,621 | +0.16% | 400 |
| 2026.10.06 | ₩42,756 | ₩42,916 | ₩42,756 | ₩42,916 | +0.38% | 300 |
| 2026.10.05 | ₩42,474 | ₩42,474 | ₩42,474 | ₩42,474 | 0.00% | 100 |
| 2026.10.02 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 100 |
| 2026.10.01 | ₩42,018 | ₩42,018 | ₩41,924 | ₩41,924 | -0.22% | 1천 |
| 2026.09.30 | ₩42,192 | ₩42,192 | ₩42,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,192 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,246 | ₩42,246 | ₩42,246 | ₩42,246 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,742 | ₩42,809 | ₩42,742 | ₩42,809 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩42,849 | ₩42,849 | ₩42,729 | ₩42,729 | -0.28% | 600 |
|---|
| 2026.09.23 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,144 | ₩43,319 | ₩43,144 | ₩43,292 | +0.34% | 500 |
|---|
| 2026.09.21 | ₩42,943 | ₩43,037 | ₩42,943 | ₩43,037 | +0.22% | 1.5천 |
|---|
| 2026.09.18 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩43,480 | ₩43,480 | ₩43,480 | ₩43,480 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩43,426 | ₩43,426 | ₩43,372 | ₩43,372 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩43,869 | ₩43,869 | ₩43,735 | ₩43,735 | -0.31% | 200 |
|---|
| 2026.09.11 | ₩44,365 | ₩44,405 | ₩44,325 | ₩44,325 | -0.09% | 300 |
|---|
| 2026.09.10 | ₩44,271 | ₩44,271 | ₩44,271 | ₩44,271 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,298 | ₩44,365 | ₩44,298 | ₩44,338 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩44,486 | ₩44,486 | ₩44,486 | ₩44,486 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,539 | ₩44,539 | ₩44,539 | ₩44,539 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,660 | ₩44,660 | ₩44,633 | ₩44,633 | -0.06% | 300 |
|---|
| 2026.09.02 | ₩44,432 | ₩44,486 | ₩44,432 | ₩44,486 | +0.12% | 300 |
|---|
| 2026.09.01 | ₩44,673 | ₩44,673 | ₩44,647 | ₩44,647 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩44,834 | ₩44,834 | ₩44,834 | ₩44,834 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩45,384 | ₩45,424 | ₩45,384 | ₩45,424 | +0.09% | 300 |
|---|
| 2026.08.27 | ₩45,505 | ₩45,505 | ₩45,478 | ₩45,478 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩45,599 | ₩45,679 | ₩45,599 | ₩45,639 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,116 | ₩45,170 | ₩45,116 | ₩45,143 | +0.06% | 1천 |
|---|
| 2026.08.21 | ₩44,298 | ₩44,298 | ₩44,164 | ₩44,204 | -0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,016 | ₩44,016 | ₩44,016 | ₩44,016 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,003 | ₩44,003 | ₩43,936 | ₩43,963 | -0.09% | 800 |
|---|
| 2026.08.17 | ₩43,909 | ₩43,949 | ₩43,882 | ₩43,949 | +0.09% | 1.3천 |
|---|
| 2026.08.14 | ₩43,641 | ₩43,668 | ₩43,641 | ₩43,668 | +0.06% | 900 |
|---|
| 2026.08.13 | ₩43,775 | ₩43,775 | ₩43,775 | ₩43,775 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,708 | ₩43,708 | ₩43,708 | ₩43,708 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,694 | ₩43,694 | ₩43,654 | ₩43,654 | -0.09% | 200 |
|---|
| 2026.08.10 | ₩43,869 | ₩43,869 | ₩43,828 | ₩43,828 | -0.09% | 300 |
|---|
| 2026.08.07 | ₩43,507 | ₩43,507 | ₩43,466 | ₩43,466 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩43,453 | ₩43,480 | ₩43,359 | ₩43,426 | -0.06% | 2.5천 |
|---|
| 2026.08.05 | ₩43,654 | ₩43,654 | ₩43,654 | ₩43,654 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,735 | ₩43,748 | ₩43,735 | ₩43,748 | +0.03% | 700 |
|---|
| 2026.08.03 | ₩43,413 | ₩43,413 | ₩43,413 | ₩43,413 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,528 | ₩42,528 | ₩42,528 | ₩42,528 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,648 | ₩42,648 | ₩42,648 | ₩42,648 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,152 | ₩42,152 | ₩42,031 | ₩42,031 | -0.29% | 600 |
|---|
| 2026.07.28 | ₩42,742 | ₩42,742 | ₩42,702 | ₩42,702 | -0.09% | 400 |
|---|
| 2026.07.27 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,970 | ₩42,970 | ₩42,916 | ₩42,916 | -0.12% | 600 |
|---|
| 2026.07.23 | ₩43,037 | ₩43,037 | ₩42,916 | ₩42,943 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,648 | ₩42,675 | ₩42,595 | ₩42,675 | +0.06% | 800 |
|---|
| 2026.07.20 | ₩42,742 | ₩42,742 | ₩42,608 | ₩42,635 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩42,367 | ₩42,367 | ₩42,367 | ₩42,367 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,420 | ₩42,528 | ₩42,407 | ₩42,528 | +0.25% | 700 |
|---|
| 2026.07.14 | ₩42,675 | ₩42,675 | ₩42,581 | ₩42,581 | -0.22% | 700 |
|---|
| 2026.07.13 | ₩42,930 | ₩42,930 | ₩42,836 | ₩42,836 | -0.22% | 700 |
|---|
| 2026.07.10 | ₩42,890 | ₩42,930 | ₩42,890 | ₩42,930 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩43,104 | ₩43,185 | ₩43,104 | ₩43,185 | +0.19% | 200 |
|---|
| 2026.07.07 | ₩43,144 | ₩43,144 | ₩43,051 | ₩43,077 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩42,890 | ₩42,997 | ₩42,890 | ₩42,930 | +0.09% | 1.8천 |
|---|
| 2026.07.02 | ₩43,077 | ₩43,077 | ₩42,970 | ₩42,970 | -0.25% | 400 |
|---|
| 2026.07.01 | ₩42,916 | ₩43,171 | ₩42,916 | ₩43,171 | +0.59% | 700 |
|---|
| 2026.06.30 | ₩42,863 | ₩42,903 | ₩42,823 | ₩42,903 | +0.09% | 1.7천 |
|---|
| 2026.06.29 | ₩42,957 | ₩42,957 | ₩42,943 | ₩42,943 | -0.03% | 600 |
|---|
| 2026.06.26 | ₩43,600 | ₩43,600 | ₩43,574 | ₩43,574 | -0.06% | 1.2천 |
|---|
| 2026.06.25 | ₩44,231 | ₩44,325 | ₩44,231 | ₩44,325 | +0.21% | 700 |
|---|
| 2026.06.24 | ₩44,700 | ₩44,700 | ₩44,647 | ₩44,647 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩44,767 | ₩44,767 | ₩44,767 | ₩44,767 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩44,807 | ₩44,807 | ₩44,807 | ₩44,807 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩45,196 | ₩45,290 | ₩45,170 | ₩45,290 | +0.21% | 2천 |
|---|
| 2026.06.17 | ₩45,116 | ₩45,143 | ₩44,901 | ₩44,901 | -0.48% | 1.7천 |
|---|
| 2026.06.16 | ₩45,210 | ₩45,210 | ₩45,170 | ₩45,170 | -0.09% | 1.8천 |
|---|
| 2026.06.15 | ₩45,062 | ₩45,143 | ₩45,062 | ₩45,062 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩45,196 | ₩45,344 | ₩45,170 | ₩45,344 | +0.33% | 1.1천 |
|---|
| 2026.06.11 | ₩45,384 | ₩45,384 | ₩45,384 | ₩45,384 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩44,714 | ₩44,754 | ₩44,499 | ₩44,499 | -0.48% | 600 |
|---|
| 2026.06.09 | ₩44,968 | ₩44,968 | ₩44,499 | ₩44,499 | -1.04% | 1.1천 |
|---|
| 2026.06.08 | ₩44,365 | ₩44,432 | ₩44,231 | ₩44,231 | -0.30% | 800 |
|---|
| 2026.06.05 | ₩43,963 | ₩44,003 | ₩43,292 | ₩43,359 | -1.37% | 1.1천 |
|---|
| 2026.06.04 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,405 | ₩44,405 | ₩44,164 | ₩44,204 | -0.45% | 300 |
|---|
| 2026.06.02 | ₩44,419 | ₩44,767 | ₩44,419 | ₩44,767 | +0.79% | 600 |
|---|
| 2026.06.01 | ₩44,539 | ₩44,539 | ₩44,070 | ₩44,070 | -1.05% | 1.7천 |
|---|
| 2026.05.29 | ₩44,660 | ₩44,740 | ₩44,660 | ₩44,740 | +0.18% | 200 |
|---|
| 2026.05.28 | ₩44,942 | ₩44,942 | ₩44,740 | ₩44,740 | -0.45% | 600 |
|---|
| 2026.05.27 | ₩44,767 | ₩44,888 | ₩44,727 | ₩44,821 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,834 | ₩44,834 | ₩44,740 | ₩44,740 | -0.21% | 900 |
|---|
| 2026.05.22 | ₩44,700 | ₩44,700 | ₩44,660 | ₩44,660 | -0.09% | 2.7천 |
|---|
| 2026.05.21 | ₩44,767 | ₩44,767 | ₩44,767 | ₩44,767 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩44,432 | ₩44,432 | ₩44,325 | ₩44,325 | -0.24% | 400 |
|---|
| 2026.05.19 | ₩44,445 | ₩44,794 | ₩44,445 | ₩44,660 | +0.48% | 6천 |
|---|
| 2026.05.18 | ₩44,378 | ₩44,378 | ₩44,365 | ₩44,365 | -0.03% | 1.4천 |
|---|
| 2026.05.15 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩44,553 | ₩44,633 | ₩44,553 | ₩44,633 | +0.18% | 200 |
|---|
| 2026.05.13 | ₩44,714 | ₩44,714 | ₩44,714 | ₩44,714 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,861 | ₩44,875 | ₩44,861 | ₩44,875 | +0.03% | 300 |
|---|
| 2026.05.11 | ₩45,384 | ₩45,384 | ₩45,223 | ₩45,277 | -0.24% | 1.4천 |
|---|
| 2026.05.08 | ₩44,821 | ₩44,821 | ₩44,781 | ₩44,781 | -0.09% | 400 |
|---|
| 2026.05.07 | ₩44,700 | ₩44,700 | ₩44,445 | ₩44,445 | -0.57% | 1.8천 |
|---|
| 2026.05.06 | ₩44,258 | ₩44,378 | ₩44,258 | ₩44,378 | +0.27% | 800 |
|---|
| 2026.05.05 | ₩44,486 | ₩44,486 | ₩44,459 | ₩44,459 | -0.06% | 500 |
|---|
| 2026.05.04 | ₩44,834 | ₩44,834 | ₩44,714 | ₩44,714 | -0.27% | 900 |
|---|
| 2026.05.01 | ₩45,585 | ₩45,585 | ₩45,465 | ₩45,465 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩45,250 | ₩45,371 | ₩45,250 | ₩45,371 | +0.27% | 900 |
|---|
| 2026.04.29 | ₩45,263 | ₩45,411 | ₩45,263 | ₩45,411 | +0.33% | 200 |
|---|
| 2026.04.28 | ₩45,290 | ₩45,357 | ₩45,290 | ₩45,357 | +0.15% | 400 |
|---|
| 2026.04.27 | ₩45,237 | ₩45,237 | ₩45,089 | ₩45,089 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩45,116 | ₩45,223 | ₩45,116 | ₩45,183 | +0.15% | 1.3천 |
|---|
| 2026.04.23 | ₩45,089 | ₩45,089 | ₩44,982 | ₩44,982 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩45,599 | ₩45,666 | ₩45,599 | ₩45,666 | +0.15% | 700 |
|---|
| 2026.04.21 | ₩45,787 | ₩45,813 | ₩45,746 | ₩45,813 | +0.06% | 1.8천 |
|---|
| 2026.04.20 | ₩46,055 | ₩46,055 | ₩46,001 | ₩46,055 | 0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩47,101 | ₩47,101 | ₩46,926 | ₩46,940 | -0.34% | 1.1천 |
|---|
| 2026.04.16 | ₩46,725 | ₩46,792 | ₩46,698 | ₩46,698 | -0.06% | 1천 |
|---|
| 2026.04.15 | ₩46,886 | ₩46,980 | ₩46,886 | ₩46,980 | +0.20% | 3.4천 |
|---|
| 2026.04.14 | ₩46,457 | ₩46,591 | ₩46,457 | ₩46,591 | +0.29% | 700 |
|---|
| 2026.04.13 | ₩46,296 | ₩46,511 | ₩46,296 | ₩46,511 | +0.46% | 700 |
|---|
| 2026.04.10 | ₩45,840 | ₩45,880 | ₩45,840 | ₩45,880 | +0.09% | 200 |
|---|
| 2026.04.09 | ₩45,599 | ₩45,813 | ₩45,599 | ₩45,787 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩45,666 | ₩45,666 | ₩45,626 | ₩45,626 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩44,606 | ₩45,331 | ₩44,566 | ₩45,223 | +1.38% | 2.3천 |
|---|
| 2026.04.06 | ₩45,371 | ₩45,371 | ₩45,371 | ₩45,371 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩45,438 | ₩45,760 | ₩45,438 | ₩45,760 | +0.71% | 2.1천 |
|---|
| 2026.04.01 | ₩45,813 | ₩45,867 | ₩45,760 | ₩45,760 | -0.12% | 700 |
|---|
| 2026.03.31 | ₩45,411 | ₩45,907 | ₩45,411 | ₩45,907 | +1.09% | 1.2천 |
|---|
| 2026.03.30 | ₩44,955 | ₩45,076 | ₩44,807 | ₩44,848 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩44,110 | ₩44,499 | ₩43,909 | ₩43,909 | -0.46% | 2만 |
|---|
| 2026.03.26 | ₩44,727 | ₩44,834 | ₩44,311 | ₩44,311 | -0.93% | 2.6천 |
|---|
| 2026.03.25 | ₩44,472 | ₩44,472 | ₩44,365 | ₩44,365 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩43,802 | ₩43,828 | ₩43,600 | ₩43,600 | -0.46% | 700 |
|---|
| 2026.03.23 | ₩43,668 | ₩43,775 | ₩43,668 | ₩43,775 | +0.25% | 700 |
|---|
| 2026.03.20 | ₩43,279 | ₩43,319 | ₩42,380 | ₩42,380 | -2.08% | 3.5천 |
|---|
| 2026.03.19 | ₩43,238 | ₩43,493 | ₩43,238 | ₩43,440 | +0.47% | 1.6천 |
|---|
| 2026.03.18 | ₩43,520 | ₩43,520 | ₩43,520 | ₩43,520 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩44,365 | ₩44,365 | ₩44,003 | ₩44,003 | -0.82% | 1.7천 |
|---|
| 2026.03.16 | ₩44,392 | ₩44,392 | ₩44,150 | ₩44,150 | -0.54% | 400 |
|---|
| 2026.03.13 | ₩43,936 | ₩43,936 | ₩43,466 | ₩43,466 | -1.07% | 900 |
|---|
| 2026.03.12 | ₩43,708 | ₩43,788 | ₩43,198 | ₩43,788 | +0.18% | 2.6천 |
|---|
| 2026.03.11 | ₩43,989 | ₩44,204 | ₩43,989 | ₩44,016 | +0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩44,124 | ₩44,526 | ₩44,110 | ₩44,365 | +0.55% | 1.8천 |
|---|
| 2026.03.09 | ₩43,372 | ₩44,244 | ₩43,372 | ₩44,231 | +1.98% | 900 |
|---|
| 2026.03.06 | ₩42,769 | ₩42,836 | ₩42,286 | ₩42,809 | +0.09% | 7.3만 |
|---|
| 2026.03.05 | ₩43,359 | ₩43,359 | ₩42,259 | ₩42,997 | -0.84% | 700 |
|---|
| 2026.03.04 | ₩43,077 | ₩43,292 | ₩43,077 | ₩43,292 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩41,884 | ₩42,434 | ₩41,763 | ₩42,380 | +1.18% | 2.4천 |
|---|
| 2026.03.02 | ₩42,112 | ₩42,393 | ₩42,112 | ₩42,326 | +0.51% | 2.7천 |
|---|
| 2026.02.27 | ₩42,849 | ₩42,997 | ₩42,823 | ₩42,984 | +0.31% | 700 |
|---|
| 2026.02.26 | ₩43,386 | ₩43,386 | ₩42,916 | ₩42,916 | -1.08% | 1.3천 |
|---|
| 2026.02.25 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩44,137 | ₩44,271 | ₩44,137 | ₩44,137 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩44,378 | ₩44,378 | ₩44,298 | ₩44,338 | -0.09% | 400 |
|---|
| 2026.02.20 | ₩44,284 | ₩44,714 | ₩44,258 | ₩44,714 | +0.97% | 1.7천 |
|---|
| 2026.02.19 | ₩44,150 | ₩44,150 | ₩43,989 | ₩44,056 | -0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩45,076 | ₩45,076 | ₩45,076 | ₩45,076 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩45,049 | ₩45,237 | ₩44,968 | ₩45,143 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩45,129 | ₩45,129 | ₩45,022 | ₩45,022 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩45,183 | ₩45,290 | ₩45,183 | ₩45,290 | +0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩45,398 | ₩45,398 | ₩45,317 | ₩45,317 | -0.18% | 2.5만 |
|---|
| 2026.02.09 | ₩45,465 | ₩45,626 | ₩45,465 | ₩45,626 | +0.35% | 1.1천 |
|---|
| 2026.02.06 | ₩45,921 | ₩45,961 | ₩45,921 | ₩45,961 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,491 | ₩45,491 | ₩45,304 | ₩45,304 | -0.41% | 700 |
|---|
| 2026.02.04 | ₩45,854 | ₩45,880 | ₩45,787 | ₩45,787 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩45,773 | ₩45,787 | ₩45,572 | ₩45,719 | -0.12% | 2.5천 |
|---|
| 2026.02.02 | ₩45,867 | ₩46,055 | ₩45,867 | ₩45,921 | +0.12% | 7.3천 |
|---|
| 2026.01.30 | ₩46,162 | ₩46,162 | ₩46,055 | ₩46,055 | -0.23% | 1천 |
|---|
| 2026.01.29 | ₩46,310 | ₩46,310 | ₩45,934 | ₩46,189 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩46,336 | ₩46,591 | ₩46,202 | ₩46,591 | +0.55% | 1.2만 |
|---|
| 2026.01.27 | ₩46,175 | ₩46,310 | ₩46,149 | ₩46,296 | +0.26% | 3.7천 |
|---|
| 2026.01.26 | ₩45,719 | ₩46,028 | ₩45,706 | ₩45,961 | +0.53% | 2.3천 |
|---|
| 2026.01.23 | ₩44,995 | ₩45,129 | ₩44,982 | ₩45,022 | +0.06% | 3.7천 |
|---|
| 2026.01.22 | ₩45,035 | ₩45,129 | ₩44,982 | ₩45,049 | +0.03% | 3천 |
|---|
| 2026.01.21 | ₩44,378 | ₩44,378 | ₩44,217 | ₩44,365 | -0.03% | 2천 |
|---|
| 2026.01.20 | ₩44,191 | ₩44,191 | ₩43,882 | ₩43,882 | -0.70% | 2.8천 |
|---|
| 2026.01.16 | ₩44,083 | ₩44,083 | ₩43,802 | ₩43,828 | -0.58% | 1.9천 |
|---|
| 2026.01.15 | ₩43,909 | ₩44,043 | ₩43,909 | ₩44,003 | +0.21% | 1.1천 |
|---|
| 2026.01.14 | ₩44,244 | ₩44,244 | ₩43,828 | ₩44,191 | -0.12% | 51.6만 |
|---|
| 2026.01.13 | ₩44,070 | ₩44,070 | ₩44,043 | ₩44,043 | -0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩43,265 | ₩43,828 | ₩43,238 | ₩43,828 | +1.30% | 4.5만 |
|---|
| 2026.01.09 | ₩42,407 | ₩42,447 | ₩42,300 | ₩42,447 | +0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩42,286 | ₩42,326 | ₩42,273 | ₩42,273 | -0.03% | 3.1천 |
|---|
| 2026.01.07 | ₩41,937 | ₩42,072 | ₩41,803 | ₩41,951 | +0.03% | 3.7천 |
|---|
| 2026.01.06 | ₩42,849 | ₩42,849 | ₩42,286 | ₩42,621 | -0.53% | 1만 |
|---|
| 2026.01.05 | ₩41,589 | ₩41,589 | ₩41,414 | ₩41,495 | -0.23% | 5.8천 |
|---|
| 2026.01.02 | ₩42,326 | ₩42,353 | ₩42,326 | ₩42,326 | 0.00% | 5.3천 |
|---|
| 2025.12.31 | ₩42,085 | ₩42,125 | ₩42,058 | ₩42,072 | -0.03% | 5.7천 |
|---|
| 2025.12.30 | ₩41,750 | ₩41,750 | ₩41,642 | ₩41,642 | -0.26% | 4.1천 |
|---|
| 2025.12.29 | ₩42,139 | ₩42,152 | ₩42,098 | ₩42,098 | -0.10% | 1.8천 |
|---|
| 2025.12.26 | ₩42,179 | ₩42,259 | ₩42,179 | ₩42,246 | +0.16% | 1.5천 |
|---|
| 2025.12.24 | ₩42,340 | ₩42,353 | ₩42,326 | ₩42,326 | -0.03% | 1.5천 |
|---|
| 2025.12.23 | ₩42,487 | ₩42,541 | ₩42,434 | ₩42,528 | +0.09% | 4.5천 |
|---|
| 2025.12.22 | ₩42,313 | ₩42,313 | ₩42,273 | ₩42,313 | 0.00% | 1.5천 |
|---|
| 2025.12.19 | ₩42,098 | ₩42,112 | ₩42,045 | ₩42,045 | -0.13% | 2.8천 |
|---|
| 2025.12.18 | ₩42,501 | ₩42,541 | ₩42,474 | ₩42,474 | -0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩42,139 | ₩42,179 | ₩41,937 | ₩41,937 | -0.48% | 6.3천 |
|---|
| 2025.12.16 | ₩42,313 | ₩42,313 | ₩42,072 | ₩42,192 | -0.29% | 2.5천 |
|---|
| 2025.12.15 | ₩42,876 | ₩42,876 | ₩42,621 | ₩42,621 | -0.59% | 2.7천 |
|---|
| 2025.12.12 | ₩43,453 | ₩43,453 | ₩43,225 | ₩43,252 | -0.46% | 2.5천 |
|---|
| 2025.12.11 | ₩43,372 | ₩43,440 | ₩43,372 | ₩43,413 | +0.09% | 4.6천 |
|---|
| 2025.12.10 | ₩43,346 | ₩43,520 | ₩43,332 | ₩43,493 | +0.34% | 4천 |
|---|
| 2025.12.09 | ₩43,158 | ₩43,198 | ₩43,077 | ₩43,171 | +0.03% | 1.7천 |
|---|
| 2025.12.08 | ₩42,997 | ₩42,997 | ₩42,890 | ₩42,890 | -0.25% | 5.8천 |
|---|
| 2025.12.05 | ₩42,876 | ₩42,916 | ₩42,876 | ₩42,916 | +0.09% | 800 |
|---|
| 2025.12.04 | ₩42,849 | ₩42,930 | ₩42,849 | ₩42,890 | +0.09% | 600 |
|---|
| 2025.12.03 | ₩42,487 | ₩42,742 | ₩42,487 | ₩42,662 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩42,702 | ₩42,702 | ₩42,568 | ₩42,608 | -0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩42,796 | ₩42,796 | ₩42,675 | ₩42,675 | -0.28% | 3.7천 |
|---|
| 2025.11.28 | ₩43,051 | ₩43,158 | ₩43,051 | ₩43,158 | +0.25% | 1.4천 |
|---|
| 2025.11.26 | ₩43,051 | ₩43,171 | ₩43,051 | ₩43,158 | +0.25% | 3.3천 |
|---|
| 2025.11.25 | ₩43,225 | ₩43,386 | ₩43,198 | ₩43,305 | +0.19% | 2.6천 |
|---|
| 2025.11.24 | ₩44,110 | ₩44,110 | ₩43,882 | ₩44,016 | -0.21% | 3.6천 |
|---|
| 2025.11.21 | ₩44,191 | ₩44,284 | ₩43,976 | ₩44,191 | 0.00% | 6.9천 |
|---|
| 2025.11.20 | ₩44,472 | ₩44,486 | ₩44,043 | ₩44,043 | -0.97% | 2.1천 |
|---|
| 2025.11.19 | ₩44,432 | ₩44,432 | ₩44,298 | ₩44,378 | -0.12% | 2.3천 |
|---|
| 2025.11.18 | ₩44,807 | ₩44,807 | ₩44,714 | ₩44,754 | -0.12% | 1.2천 |
|---|
| 2025.11.17 | ₩44,620 | ₩44,620 | ₩44,419 | ₩44,445 | -0.39% | 1.8천 |
|---|
| 2025.11.14 | ₩44,647 | ₩44,888 | ₩44,593 | ₩44,821 | +0.39% | 3.1천 |
|---|
| 2025.11.13 | ₩44,982 | ₩44,982 | ₩44,781 | ₩44,781 | -0.45% | 1.9천 |
|---|
| 2025.11.12 | ₩45,451 | ₩45,532 | ₩45,237 | ₩45,290 | -0.35% | 1.1천 |
|---|
| 2025.11.11 | ₩45,451 | ₩45,518 | ₩45,451 | ₩45,518 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩45,290 | ₩45,398 | ₩45,290 | ₩45,398 | +0.24% | 700 |
|---|
| 2025.11.07 | ₩45,304 | ₩45,371 | ₩45,196 | ₩45,344 | +0.09% | 2.2천 |
|---|
| 2025.11.06 | ₩45,478 | ₩45,491 | ₩45,317 | ₩45,371 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩45,424 | ₩45,559 | ₩45,424 | ₩45,505 | +0.18% | 2.6천 |
|---|
| 2025.11.04 | ₩45,947 | ₩45,947 | ₩45,733 | ₩45,880 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩46,149 | ₩46,189 | ₩46,149 | ₩46,189 | +0.09% | 400 |
|---|
| 2025.10.31 | ₩46,672 | ₩46,672 | ₩46,524 | ₩46,631 | -0.09% | 900 |
|---|
| 2025.10.30 | ₩46,926 | ₩46,926 | ₩46,229 | ₩46,605 | -0.69% | 7.4천 |
|---|
| 2025.10.29 | ₩47,329 | ₩47,450 | ₩47,275 | ₩47,275 | -0.11% | 1.6천 |
|---|
| 2025.10.28 | ₩47,034 | ₩47,114 | ₩47,034 | ₩47,114 | +0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩46,792 | ₩46,833 | ₩46,752 | ₩46,752 | -0.09% | 1.2천 |
|---|
| 2025.10.24 | ₩47,061 | ₩47,061 | ₩46,926 | ₩46,940 | -0.26% | 1.6천 |
|---|
| 2025.10.23 | ₩46,913 | ₩47,020 | ₩46,873 | ₩46,886 | -0.06% | 2천 |
|---|
| 2025.10.22 | ₩46,698 | ₩46,698 | ₩46,551 | ₩46,672 | -0.06% | 1천 |
|---|
| 2025.10.21 | ₩46,712 | ₩46,725 | ₩46,444 | ₩46,444 | -0.57% | 1.7만 |
|---|
| 2025.10.20 | ₩47,181 | ₩47,181 | ₩47,181 | ₩47,181 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,195 | ₩47,195 | ₩47,007 | ₩47,074 | -0.26% | 2.3천 |
|---|
| 2025.10.16 | ₩47,087 | ₩47,087 | ₩47,020 | ₩47,020 | -0.14% | 300 |
|---|
| 2025.10.15 | ₩47,195 | ₩47,195 | ₩47,047 | ₩47,047 | -0.31% | 400 |
|---|
| 2025.10.14 | ₩46,900 | ₩47,087 | ₩46,900 | ₩46,967 | +0.14% | 1.4천 |
|---|
| 2025.10.13 | ₩46,698 | ₩46,859 | ₩46,698 | ₩46,806 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩46,766 | ₩46,806 | ₩45,854 | ₩45,854 | -1.95% | 3.2천 |
|---|