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 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
| 2026.10.08 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
| 2026.10.07 | ₩42,567 | ₩42,634 | ₩42,567 | ₩42,634 | +0.16% | 400 |
| 2026.10.06 | ₩42,768 | ₩42,929 | ₩42,768 | ₩42,929 | +0.38% | 300 |
| 2026.10.05 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
| 2026.10.02 | ₩42,111 | ₩42,111 | ₩42,111 | ₩42,111 | 0.00% | 100 |
| 2026.10.01 | ₩42,030 | ₩42,030 | ₩41,936 | ₩41,936 | -0.22% | 1천 |
| 2026.09.30 | ₩42,205 | ₩42,205 | ₩42,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,205 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,258 | ₩42,258 | ₩42,258 | ₩42,258 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,755 | ₩42,822 | ₩42,755 | ₩42,822 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩42,902 | ₩42,902 | ₩42,902 | ₩42,902 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩42,862 | ₩42,862 | ₩42,741 | ₩42,741 | -0.28% | 600 |
|---|
| 2026.09.23 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,157 | ₩43,331 | ₩43,157 | ₩43,305 | +0.34% | 500 |
|---|
| 2026.09.21 | ₩42,956 | ₩43,050 | ₩42,956 | ₩43,050 | +0.22% | 1.5천 |
|---|
| 2026.09.18 | ₩43,358 | ₩43,358 | ₩43,358 | ₩43,358 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩43,439 | ₩43,439 | ₩43,385 | ₩43,385 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩43,881 | ₩43,881 | ₩43,747 | ₩43,747 | -0.31% | 200 |
|---|
| 2026.09.11 | ₩44,378 | ₩44,418 | ₩44,338 | ₩44,338 | -0.09% | 300 |
|---|
| 2026.09.10 | ₩44,284 | ₩44,284 | ₩44,284 | ₩44,284 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,311 | ₩44,378 | ₩44,311 | ₩44,351 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,552 | ₩44,552 | ₩44,552 | ₩44,552 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,673 | ₩44,673 | ₩44,646 | ₩44,646 | -0.06% | 300 |
|---|
| 2026.09.02 | ₩44,445 | ₩44,499 | ₩44,445 | ₩44,499 | +0.12% | 300 |
|---|
| 2026.09.01 | ₩44,686 | ₩44,686 | ₩44,660 | ₩44,660 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩44,847 | ₩44,847 | ₩44,847 | ₩44,847 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩45,397 | ₩45,438 | ₩45,397 | ₩45,438 | +0.09% | 300 |
|---|
| 2026.08.27 | ₩45,518 | ₩45,518 | ₩45,491 | ₩45,491 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩45,612 | ₩45,693 | ₩45,612 | ₩45,652 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩45,438 | ₩45,438 | ₩45,438 | ₩45,438 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,129 | ₩45,183 | ₩45,129 | ₩45,156 | +0.06% | 1천 |
|---|
| 2026.08.21 | ₩44,311 | ₩44,311 | ₩44,177 | ₩44,217 | -0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,029 | ₩44,029 | ₩44,029 | ₩44,029 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,016 | ₩44,016 | ₩43,949 | ₩43,975 | -0.09% | 800 |
|---|
| 2026.08.17 | ₩43,922 | ₩43,962 | ₩43,895 | ₩43,962 | +0.09% | 1.3천 |
|---|
| 2026.08.14 | ₩43,653 | ₩43,680 | ₩43,653 | ₩43,680 | +0.06% | 900 |
|---|
| 2026.08.13 | ₩43,788 | ₩43,788 | ₩43,788 | ₩43,788 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,720 | ₩43,720 | ₩43,720 | ₩43,720 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,707 | ₩43,707 | ₩43,667 | ₩43,667 | -0.09% | 200 |
|---|
| 2026.08.10 | ₩43,881 | ₩43,881 | ₩43,841 | ₩43,841 | -0.09% | 300 |
|---|
| 2026.08.07 | ₩43,519 | ₩43,519 | ₩43,479 | ₩43,479 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩43,466 | ₩43,492 | ₩43,372 | ₩43,439 | -0.06% | 2.5천 |
|---|
| 2026.08.05 | ₩43,667 | ₩43,667 | ₩43,667 | ₩43,667 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,747 | ₩43,761 | ₩43,747 | ₩43,761 | +0.03% | 700 |
|---|
| 2026.08.03 | ₩43,425 | ₩43,425 | ₩43,425 | ₩43,425 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,661 | ₩42,661 | ₩42,661 | ₩42,661 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,164 | ₩42,164 | ₩42,044 | ₩42,044 | -0.29% | 600 |
|---|
| 2026.07.28 | ₩42,755 | ₩42,755 | ₩42,714 | ₩42,714 | -0.09% | 400 |
|---|
| 2026.07.27 | ₩42,822 | ₩42,822 | ₩42,822 | ₩42,822 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,983 | ₩42,983 | ₩42,929 | ₩42,929 | -0.12% | 600 |
|---|
| 2026.07.23 | ₩43,050 | ₩43,050 | ₩42,929 | ₩42,956 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,661 | ₩42,687 | ₩42,607 | ₩42,687 | +0.06% | 800 |
|---|
| 2026.07.20 | ₩42,755 | ₩42,755 | ₩42,620 | ₩42,647 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,433 | ₩42,540 | ₩42,419 | ₩42,540 | +0.25% | 700 |
|---|
| 2026.07.14 | ₩42,687 | ₩42,687 | ₩42,594 | ₩42,594 | -0.22% | 700 |
|---|
| 2026.07.13 | ₩42,942 | ₩42,942 | ₩42,848 | ₩42,848 | -0.22% | 700 |
|---|
| 2026.07.10 | ₩42,902 | ₩42,942 | ₩42,902 | ₩42,942 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩42,916 | ₩42,916 | ₩42,916 | ₩42,916 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩43,117 | ₩43,197 | ₩43,117 | ₩43,197 | +0.19% | 200 |
|---|
| 2026.07.07 | ₩43,157 | ₩43,157 | ₩43,063 | ₩43,090 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩42,902 | ₩43,009 | ₩42,902 | ₩42,942 | +0.09% | 1.8천 |
|---|
| 2026.07.02 | ₩43,090 | ₩43,090 | ₩42,983 | ₩42,983 | -0.25% | 400 |
|---|
| 2026.07.01 | ₩42,929 | ₩43,184 | ₩42,929 | ₩43,184 | +0.59% | 700 |
|---|
| 2026.06.30 | ₩42,875 | ₩42,916 | ₩42,835 | ₩42,916 | +0.09% | 1.7천 |
|---|
| 2026.06.29 | ₩42,969 | ₩42,969 | ₩42,956 | ₩42,956 | -0.03% | 600 |
|---|
| 2026.06.26 | ₩43,613 | ₩43,613 | ₩43,586 | ₩43,586 | -0.06% | 1.2천 |
|---|
| 2026.06.25 | ₩44,244 | ₩44,338 | ₩44,244 | ₩44,338 | +0.21% | 700 |
|---|
| 2026.06.24 | ₩44,713 | ₩44,713 | ₩44,660 | ₩44,660 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩44,780 | ₩44,780 | ₩44,780 | ₩44,780 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩44,821 | ₩44,821 | ₩44,821 | ₩44,821 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩45,210 | ₩45,303 | ₩45,183 | ₩45,303 | +0.21% | 2천 |
|---|
| 2026.06.17 | ₩45,129 | ₩45,156 | ₩44,914 | ₩44,914 | -0.48% | 1.7천 |
|---|
| 2026.06.16 | ₩45,223 | ₩45,223 | ₩45,183 | ₩45,183 | -0.09% | 1.8천 |
|---|
| 2026.06.15 | ₩45,075 | ₩45,156 | ₩45,075 | ₩45,075 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩45,210 | ₩45,357 | ₩45,183 | ₩45,357 | +0.33% | 1.1천 |
|---|
| 2026.06.11 | ₩45,397 | ₩45,397 | ₩45,397 | ₩45,397 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩44,727 | ₩44,767 | ₩44,512 | ₩44,512 | -0.48% | 600 |
|---|
| 2026.06.09 | ₩44,981 | ₩44,981 | ₩44,512 | ₩44,512 | -1.04% | 1.1천 |
|---|
| 2026.06.08 | ₩44,378 | ₩44,445 | ₩44,244 | ₩44,244 | -0.30% | 800 |
|---|
| 2026.06.05 | ₩43,975 | ₩44,016 | ₩43,305 | ₩43,372 | -1.37% | 1.1천 |
|---|
| 2026.06.04 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,418 | ₩44,418 | ₩44,177 | ₩44,217 | -0.45% | 300 |
|---|
| 2026.06.02 | ₩44,431 | ₩44,780 | ₩44,431 | ₩44,780 | +0.79% | 600 |
|---|
| 2026.06.01 | ₩44,552 | ₩44,552 | ₩44,083 | ₩44,083 | -1.05% | 1.7천 |
|---|
| 2026.05.29 | ₩44,673 | ₩44,753 | ₩44,673 | ₩44,753 | +0.18% | 200 |
|---|
| 2026.05.28 | ₩44,955 | ₩44,955 | ₩44,753 | ₩44,753 | -0.45% | 600 |
|---|
| 2026.05.27 | ₩44,780 | ₩44,901 | ₩44,740 | ₩44,834 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,847 | ₩44,847 | ₩44,753 | ₩44,753 | -0.21% | 900 |
|---|
| 2026.05.22 | ₩44,713 | ₩44,713 | ₩44,673 | ₩44,673 | -0.09% | 2.7천 |
|---|
| 2026.05.21 | ₩44,780 | ₩44,780 | ₩44,780 | ₩44,780 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩44,445 | ₩44,445 | ₩44,338 | ₩44,338 | -0.24% | 400 |
|---|
| 2026.05.19 | ₩44,458 | ₩44,807 | ₩44,458 | ₩44,673 | +0.48% | 6천 |
|---|
| 2026.05.18 | ₩44,391 | ₩44,391 | ₩44,378 | ₩44,378 | -0.03% | 1.4천 |
|---|
| 2026.05.15 | ₩44,405 | ₩44,405 | ₩44,405 | ₩44,405 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩44,566 | ₩44,646 | ₩44,566 | ₩44,646 | +0.18% | 200 |
|---|
| 2026.05.13 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,874 | ₩44,888 | ₩44,874 | ₩44,888 | +0.03% | 300 |
|---|
| 2026.05.11 | ₩45,397 | ₩45,397 | ₩45,236 | ₩45,290 | -0.24% | 1.4천 |
|---|
| 2026.05.08 | ₩44,834 | ₩44,834 | ₩44,794 | ₩44,794 | -0.09% | 400 |
|---|
| 2026.05.07 | ₩44,713 | ₩44,713 | ₩44,458 | ₩44,458 | -0.57% | 1.8천 |
|---|
| 2026.05.06 | ₩44,270 | ₩44,391 | ₩44,270 | ₩44,391 | +0.27% | 800 |
|---|
| 2026.05.05 | ₩44,499 | ₩44,499 | ₩44,472 | ₩44,472 | -0.06% | 500 |
|---|
| 2026.05.04 | ₩44,847 | ₩44,847 | ₩44,727 | ₩44,727 | -0.27% | 900 |
|---|
| 2026.05.01 | ₩45,599 | ₩45,599 | ₩45,478 | ₩45,478 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩45,263 | ₩45,384 | ₩45,263 | ₩45,384 | +0.27% | 900 |
|---|
| 2026.04.29 | ₩45,277 | ₩45,424 | ₩45,277 | ₩45,424 | +0.33% | 200 |
|---|
| 2026.04.28 | ₩45,303 | ₩45,371 | ₩45,303 | ₩45,371 | +0.15% | 400 |
|---|
| 2026.04.27 | ₩45,250 | ₩45,250 | ₩45,102 | ₩45,102 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩45,129 | ₩45,236 | ₩45,129 | ₩45,196 | +0.15% | 1.3천 |
|---|
| 2026.04.23 | ₩45,102 | ₩45,102 | ₩44,995 | ₩44,995 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩45,612 | ₩45,679 | ₩45,612 | ₩45,679 | +0.15% | 700 |
|---|
| 2026.04.21 | ₩45,800 | ₩45,827 | ₩45,760 | ₩45,827 | +0.06% | 1.8천 |
|---|
| 2026.04.20 | ₩46,068 | ₩46,068 | ₩46,014 | ₩46,068 | 0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩47,115 | ₩47,115 | ₩46,940 | ₩46,954 | -0.34% | 1.1천 |
|---|
| 2026.04.16 | ₩46,739 | ₩46,806 | ₩46,712 | ₩46,712 | -0.06% | 1천 |
|---|
| 2026.04.15 | ₩46,900 | ₩46,994 | ₩46,900 | ₩46,994 | +0.20% | 3.4천 |
|---|
| 2026.04.14 | ₩46,471 | ₩46,605 | ₩46,471 | ₩46,605 | +0.29% | 700 |
|---|
| 2026.04.13 | ₩46,310 | ₩46,524 | ₩46,310 | ₩46,524 | +0.46% | 700 |
|---|
| 2026.04.10 | ₩45,853 | ₩45,894 | ₩45,853 | ₩45,894 | +0.09% | 200 |
|---|
| 2026.04.09 | ₩45,612 | ₩45,827 | ₩45,612 | ₩45,800 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩45,679 | ₩45,679 | ₩45,639 | ₩45,639 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩44,619 | ₩45,344 | ₩44,579 | ₩45,236 | +1.38% | 2.3천 |
|---|
| 2026.04.06 | ₩45,384 | ₩45,384 | ₩45,384 | ₩45,384 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩45,451 | ₩45,773 | ₩45,451 | ₩45,773 | +0.71% | 2.1천 |
|---|
| 2026.04.01 | ₩45,827 | ₩45,880 | ₩45,773 | ₩45,773 | -0.12% | 700 |
|---|
| 2026.03.31 | ₩45,424 | ₩45,921 | ₩45,424 | ₩45,921 | +1.09% | 1.2천 |
|---|
| 2026.03.30 | ₩44,968 | ₩45,089 | ₩44,821 | ₩44,861 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩44,123 | ₩44,512 | ₩43,922 | ₩43,922 | -0.46% | 2만 |
|---|
| 2026.03.26 | ₩44,740 | ₩44,847 | ₩44,324 | ₩44,324 | -0.93% | 2.6천 |
|---|
| 2026.03.25 | ₩44,485 | ₩44,485 | ₩44,378 | ₩44,378 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩43,814 | ₩43,841 | ₩43,613 | ₩43,613 | -0.46% | 700 |
|---|
| 2026.03.23 | ₩43,680 | ₩43,788 | ₩43,680 | ₩43,788 | +0.25% | 700 |
|---|
| 2026.03.20 | ₩43,291 | ₩43,331 | ₩42,392 | ₩42,392 | -2.08% | 3.5천 |
|---|
| 2026.03.19 | ₩43,251 | ₩43,506 | ₩43,251 | ₩43,452 | +0.47% | 1.6천 |
|---|
| 2026.03.18 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩44,378 | ₩44,378 | ₩44,016 | ₩44,016 | -0.82% | 1.7천 |
|---|
| 2026.03.16 | ₩44,405 | ₩44,405 | ₩44,163 | ₩44,163 | -0.54% | 400 |
|---|
| 2026.03.13 | ₩43,949 | ₩43,949 | ₩43,479 | ₩43,479 | -1.07% | 900 |
|---|
| 2026.03.12 | ₩43,720 | ₩43,801 | ₩43,211 | ₩43,801 | +0.18% | 2.6천 |
|---|
| 2026.03.11 | ₩44,002 | ₩44,217 | ₩44,002 | ₩44,029 | +0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩44,136 | ₩44,539 | ₩44,123 | ₩44,378 | +0.55% | 1.8천 |
|---|
| 2026.03.09 | ₩43,385 | ₩44,257 | ₩43,385 | ₩44,244 | +1.98% | 900 |
|---|
| 2026.03.06 | ₩42,781 | ₩42,848 | ₩42,298 | ₩42,822 | +0.09% | 7.3만 |
|---|
| 2026.03.05 | ₩43,372 | ₩43,372 | ₩42,272 | ₩43,009 | -0.84% | 700 |
|---|
| 2026.03.04 | ₩43,090 | ₩43,305 | ₩43,090 | ₩43,305 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩41,896 | ₩42,446 | ₩41,775 | ₩42,392 | +1.18% | 2.4천 |
|---|
| 2026.03.02 | ₩42,124 | ₩42,406 | ₩42,124 | ₩42,339 | +0.51% | 2.7천 |
|---|
| 2026.02.27 | ₩42,862 | ₩43,009 | ₩42,835 | ₩42,996 | +0.31% | 700 |
|---|
| 2026.02.26 | ₩43,398 | ₩43,398 | ₩42,929 | ₩42,929 | -1.08% | 1.3천 |
|---|
| 2026.02.25 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩44,150 | ₩44,284 | ₩44,150 | ₩44,150 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩44,391 | ₩44,391 | ₩44,311 | ₩44,351 | -0.09% | 400 |
|---|
| 2026.02.20 | ₩44,297 | ₩44,727 | ₩44,270 | ₩44,727 | +0.97% | 1.7천 |
|---|
| 2026.02.19 | ₩44,163 | ₩44,163 | ₩44,002 | ₩44,069 | -0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,968 | ₩44,968 | ₩44,968 | ₩44,968 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩45,062 | ₩45,250 | ₩44,981 | ₩45,156 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩45,142 | ₩45,142 | ₩45,035 | ₩45,035 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩45,196 | ₩45,303 | ₩45,196 | ₩45,303 | +0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩45,411 | ₩45,411 | ₩45,330 | ₩45,330 | -0.18% | 2.5만 |
|---|
| 2026.02.09 | ₩45,478 | ₩45,639 | ₩45,478 | ₩45,639 | +0.35% | 1.1천 |
|---|
| 2026.02.06 | ₩45,934 | ₩45,974 | ₩45,934 | ₩45,974 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,505 | ₩45,505 | ₩45,317 | ₩45,317 | -0.41% | 700 |
|---|
| 2026.02.04 | ₩45,867 | ₩45,894 | ₩45,800 | ₩45,800 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩45,786 | ₩45,800 | ₩45,585 | ₩45,733 | -0.12% | 2.5천 |
|---|
| 2026.02.02 | ₩45,880 | ₩46,068 | ₩45,880 | ₩45,934 | +0.12% | 7.3천 |
|---|
| 2026.01.30 | ₩46,175 | ₩46,175 | ₩46,068 | ₩46,068 | -0.23% | 1천 |
|---|
| 2026.01.29 | ₩46,323 | ₩46,323 | ₩45,947 | ₩46,202 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩46,350 | ₩46,605 | ₩46,216 | ₩46,605 | +0.55% | 1.2만 |
|---|
| 2026.01.27 | ₩46,189 | ₩46,323 | ₩46,162 | ₩46,310 | +0.26% | 3.7천 |
|---|
| 2026.01.26 | ₩45,733 | ₩46,041 | ₩45,719 | ₩45,974 | +0.53% | 2.3천 |
|---|
| 2026.01.23 | ₩45,008 | ₩45,142 | ₩44,995 | ₩45,035 | +0.06% | 3.7천 |
|---|
| 2026.01.22 | ₩45,049 | ₩45,142 | ₩44,995 | ₩45,062 | +0.03% | 3천 |
|---|
| 2026.01.21 | ₩44,391 | ₩44,391 | ₩44,230 | ₩44,378 | -0.03% | 2천 |
|---|
| 2026.01.20 | ₩44,203 | ₩44,203 | ₩43,895 | ₩43,895 | -0.70% | 2.8천 |
|---|
| 2026.01.16 | ₩44,096 | ₩44,096 | ₩43,814 | ₩43,841 | -0.58% | 1.9천 |
|---|
| 2026.01.15 | ₩43,922 | ₩44,056 | ₩43,922 | ₩44,016 | +0.21% | 1.1천 |
|---|
| 2026.01.14 | ₩44,257 | ₩44,257 | ₩43,841 | ₩44,203 | -0.12% | 51.6만 |
|---|
| 2026.01.13 | ₩44,083 | ₩44,083 | ₩44,056 | ₩44,056 | -0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩43,278 | ₩43,841 | ₩43,251 | ₩43,841 | +1.30% | 4.5만 |
|---|
| 2026.01.09 | ₩42,419 | ₩42,459 | ₩42,312 | ₩42,459 | +0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩42,298 | ₩42,339 | ₩42,285 | ₩42,285 | -0.03% | 3.1천 |
|---|
| 2026.01.07 | ₩41,950 | ₩42,084 | ₩41,815 | ₩41,963 | +0.03% | 3.7천 |
|---|
| 2026.01.06 | ₩42,862 | ₩42,862 | ₩42,298 | ₩42,634 | -0.53% | 1만 |
|---|
| 2026.01.05 | ₩41,601 | ₩41,601 | ₩41,426 | ₩41,507 | -0.23% | 5.8천 |
|---|
| 2026.01.02 | ₩42,339 | ₩42,366 | ₩42,339 | ₩42,339 | 0.00% | 5.3천 |
|---|
| 2025.12.31 | ₩42,097 | ₩42,137 | ₩42,070 | ₩42,084 | -0.03% | 5.7천 |
|---|
| 2025.12.30 | ₩41,762 | ₩41,762 | ₩41,655 | ₩41,655 | -0.26% | 4.1천 |
|---|
| 2025.12.29 | ₩42,151 | ₩42,164 | ₩42,111 | ₩42,111 | -0.10% | 1.8천 |
|---|
| 2025.12.26 | ₩42,191 | ₩42,272 | ₩42,191 | ₩42,258 | +0.16% | 1.5천 |
|---|
| 2025.12.24 | ₩42,352 | ₩42,366 | ₩42,339 | ₩42,339 | -0.03% | 1.5천 |
|---|
| 2025.12.23 | ₩42,500 | ₩42,553 | ₩42,446 | ₩42,540 | +0.09% | 4.5천 |
|---|
| 2025.12.22 | ₩42,325 | ₩42,325 | ₩42,285 | ₩42,325 | 0.00% | 1.5천 |
|---|
| 2025.12.19 | ₩42,111 | ₩42,124 | ₩42,057 | ₩42,057 | -0.13% | 2.8천 |
|---|
| 2025.12.18 | ₩42,513 | ₩42,553 | ₩42,486 | ₩42,486 | -0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩42,151 | ₩42,191 | ₩41,950 | ₩41,950 | -0.48% | 6.3천 |
|---|
| 2025.12.16 | ₩42,325 | ₩42,325 | ₩42,084 | ₩42,205 | -0.29% | 2.5천 |
|---|
| 2025.12.15 | ₩42,889 | ₩42,889 | ₩42,634 | ₩42,634 | -0.59% | 2.7천 |
|---|
| 2025.12.12 | ₩43,466 | ₩43,466 | ₩43,238 | ₩43,264 | -0.46% | 2.5천 |
|---|
| 2025.12.11 | ₩43,385 | ₩43,452 | ₩43,385 | ₩43,425 | +0.09% | 4.6천 |
|---|
| 2025.12.10 | ₩43,358 | ₩43,533 | ₩43,345 | ₩43,506 | +0.34% | 4천 |
|---|
| 2025.12.09 | ₩43,170 | ₩43,211 | ₩43,090 | ₩43,184 | +0.03% | 1.7천 |
|---|
| 2025.12.08 | ₩43,009 | ₩43,009 | ₩42,902 | ₩42,902 | -0.25% | 5.8천 |
|---|
| 2025.12.05 | ₩42,889 | ₩42,929 | ₩42,889 | ₩42,929 | +0.09% | 800 |
|---|
| 2025.12.04 | ₩42,862 | ₩42,942 | ₩42,862 | ₩42,902 | +0.09% | 600 |
|---|
| 2025.12.03 | ₩42,500 | ₩42,755 | ₩42,500 | ₩42,674 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩42,714 | ₩42,714 | ₩42,580 | ₩42,620 | -0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩42,808 | ₩42,808 | ₩42,687 | ₩42,687 | -0.28% | 3.7천 |
|---|
| 2025.11.28 | ₩43,063 | ₩43,170 | ₩43,063 | ₩43,170 | +0.25% | 1.4천 |
|---|
| 2025.11.26 | ₩43,063 | ₩43,184 | ₩43,063 | ₩43,170 | +0.25% | 3.3천 |
|---|
| 2025.11.25 | ₩43,238 | ₩43,398 | ₩43,211 | ₩43,318 | +0.19% | 2.6천 |
|---|
| 2025.11.24 | ₩44,123 | ₩44,123 | ₩43,895 | ₩44,029 | -0.21% | 3.6천 |
|---|
| 2025.11.21 | ₩44,203 | ₩44,297 | ₩43,989 | ₩44,203 | 0.00% | 6.9천 |
|---|
| 2025.11.20 | ₩44,485 | ₩44,499 | ₩44,056 | ₩44,056 | -0.97% | 2.1천 |
|---|
| 2025.11.19 | ₩44,445 | ₩44,445 | ₩44,311 | ₩44,391 | -0.12% | 2.3천 |
|---|
| 2025.11.18 | ₩44,821 | ₩44,821 | ₩44,727 | ₩44,767 | -0.12% | 1.2천 |
|---|
| 2025.11.17 | ₩44,633 | ₩44,633 | ₩44,431 | ₩44,458 | -0.39% | 1.8천 |
|---|
| 2025.11.14 | ₩44,660 | ₩44,901 | ₩44,606 | ₩44,834 | +0.39% | 3.1천 |
|---|
| 2025.11.13 | ₩44,995 | ₩44,995 | ₩44,794 | ₩44,794 | -0.45% | 1.9천 |
|---|
| 2025.11.12 | ₩45,464 | ₩45,545 | ₩45,250 | ₩45,303 | -0.35% | 1.1천 |
|---|
| 2025.11.11 | ₩45,464 | ₩45,532 | ₩45,464 | ₩45,532 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩45,303 | ₩45,411 | ₩45,303 | ₩45,411 | +0.24% | 700 |
|---|
| 2025.11.07 | ₩45,317 | ₩45,384 | ₩45,210 | ₩45,357 | +0.09% | 2.2천 |
|---|
| 2025.11.06 | ₩45,491 | ₩45,505 | ₩45,330 | ₩45,384 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩45,438 | ₩45,572 | ₩45,438 | ₩45,518 | +0.18% | 2.6천 |
|---|
| 2025.11.04 | ₩45,961 | ₩45,961 | ₩45,746 | ₩45,894 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩46,162 | ₩46,202 | ₩46,162 | ₩46,202 | +0.09% | 400 |
|---|
| 2025.10.31 | ₩46,685 | ₩46,685 | ₩46,538 | ₩46,645 | -0.09% | 900 |
|---|
| 2025.10.30 | ₩46,940 | ₩46,940 | ₩46,243 | ₩46,618 | -0.69% | 7.4천 |
|---|
| 2025.10.29 | ₩47,343 | ₩47,463 | ₩47,289 | ₩47,289 | -0.11% | 1.6천 |
|---|
| 2025.10.28 | ₩47,047 | ₩47,128 | ₩47,047 | ₩47,128 | +0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩46,806 | ₩46,846 | ₩46,766 | ₩46,766 | -0.09% | 1.2천 |
|---|
| 2025.10.24 | ₩47,074 | ₩47,074 | ₩46,940 | ₩46,954 | -0.26% | 1.6천 |
|---|
| 2025.10.23 | ₩46,927 | ₩47,034 | ₩46,886 | ₩46,900 | -0.06% | 2천 |
|---|
| 2025.10.22 | ₩46,712 | ₩46,712 | ₩46,565 | ₩46,685 | -0.06% | 1천 |
|---|
| 2025.10.21 | ₩46,725 | ₩46,739 | ₩46,457 | ₩46,457 | -0.57% | 1.7만 |
|---|
| 2025.10.20 | ₩47,195 | ₩47,195 | ₩47,195 | ₩47,195 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,208 | ₩47,208 | ₩47,021 | ₩47,088 | -0.26% | 2.3천 |
|---|
| 2025.10.16 | ₩47,101 | ₩47,101 | ₩47,034 | ₩47,034 | -0.14% | 300 |
|---|
| 2025.10.15 | ₩47,208 | ₩47,208 | ₩47,061 | ₩47,061 | -0.31% | 400 |
|---|
| 2025.10.14 | ₩46,913 | ₩47,101 | ₩46,913 | ₩46,980 | +0.14% | 1.4천 |
|---|
| 2025.10.13 | ₩46,712 | ₩46,873 | ₩46,712 | ₩46,819 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩46,779 | ₩46,819 | ₩45,867 | ₩45,867 | -1.95% | 3.2천 |
|---|