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 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
| 2026.10.08 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
| 2026.10.07 | ₩42,519 | ₩42,586 | ₩42,519 | ₩42,586 | +0.16% | 400 |
| 2026.10.06 | ₩42,720 | ₩42,881 | ₩42,720 | ₩42,881 | +0.38% | 300 |
| 2026.10.05 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
| 2026.10.02 | ₩42,063 | ₩42,063 | ₩42,063 | ₩42,063 | 0.00% | 100 |
| 2026.10.01 | ₩41,983 | ₩41,983 | ₩41,889 | ₩41,889 | -0.22% | 1천 |
| 2026.09.30 | ₩42,157 | ₩42,157 | ₩42,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,157 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,706 | ₩42,773 | ₩42,706 | ₩42,773 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩42,814 | ₩42,814 | ₩42,693 | ₩42,693 | -0.28% | 600 |
|---|
| 2026.09.23 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,108 | ₩43,283 | ₩43,108 | ₩43,256 | +0.34% | 500 |
|---|
| 2026.09.21 | ₩42,907 | ₩43,001 | ₩42,907 | ₩43,001 | +0.22% | 1.5천 |
|---|
| 2026.09.18 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩43,443 | ₩43,443 | ₩43,443 | ₩43,443 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩43,390 | ₩43,390 | ₩43,336 | ₩43,336 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩43,832 | ₩43,832 | ₩43,698 | ₩43,698 | -0.31% | 200 |
|---|
| 2026.09.11 | ₩44,328 | ₩44,368 | ₩44,288 | ₩44,288 | -0.09% | 300 |
|---|
| 2026.09.10 | ₩44,234 | ₩44,234 | ₩44,234 | ₩44,234 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,261 | ₩44,328 | ₩44,261 | ₩44,301 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,502 | ₩44,502 | ₩44,502 | ₩44,502 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,623 | ₩44,623 | ₩44,596 | ₩44,596 | -0.06% | 300 |
|---|
| 2026.09.02 | ₩44,395 | ₩44,448 | ₩44,395 | ₩44,448 | +0.12% | 300 |
|---|
| 2026.09.01 | ₩44,636 | ₩44,636 | ₩44,609 | ₩44,609 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩44,797 | ₩44,797 | ₩44,797 | ₩44,797 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩45,346 | ₩45,386 | ₩45,346 | ₩45,386 | +0.09% | 300 |
|---|
| 2026.08.27 | ₩45,467 | ₩45,467 | ₩45,440 | ₩45,440 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩45,561 | ₩45,641 | ₩45,561 | ₩45,601 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩45,386 | ₩45,386 | ₩45,386 | ₩45,386 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,078 | ₩45,132 | ₩45,078 | ₩45,105 | +0.06% | 1천 |
|---|
| 2026.08.21 | ₩44,261 | ₩44,261 | ₩44,127 | ₩44,167 | -0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩44,167 | ₩44,167 | ₩44,167 | ₩44,167 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,966 | ₩43,966 | ₩43,899 | ₩43,926 | -0.09% | 800 |
|---|
| 2026.08.17 | ₩43,872 | ₩43,912 | ₩43,845 | ₩43,912 | +0.09% | 1.3천 |
|---|
| 2026.08.14 | ₩43,604 | ₩43,631 | ₩43,604 | ₩43,631 | +0.06% | 900 |
|---|
| 2026.08.13 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,658 | ₩43,658 | ₩43,618 | ₩43,618 | -0.09% | 200 |
|---|
| 2026.08.10 | ₩43,832 | ₩43,832 | ₩43,792 | ₩43,792 | -0.09% | 300 |
|---|
| 2026.08.07 | ₩43,470 | ₩43,470 | ₩43,430 | ₩43,430 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩43,417 | ₩43,443 | ₩43,323 | ₩43,390 | -0.06% | 2.5천 |
|---|
| 2026.08.05 | ₩43,618 | ₩43,618 | ₩43,618 | ₩43,618 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,698 | ₩43,711 | ₩43,698 | ₩43,711 | +0.03% | 700 |
|---|
| 2026.08.03 | ₩43,376 | ₩43,376 | ₩43,376 | ₩43,376 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,492 | ₩42,492 | ₩42,492 | ₩42,492 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,613 | ₩42,613 | ₩42,613 | ₩42,613 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,117 | ₩42,117 | ₩41,996 | ₩41,996 | -0.29% | 600 |
|---|
| 2026.07.28 | ₩42,706 | ₩42,706 | ₩42,666 | ₩42,666 | -0.09% | 400 |
|---|
| 2026.07.27 | ₩42,773 | ₩42,773 | ₩42,773 | ₩42,773 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,934 | ₩42,934 | ₩42,881 | ₩42,881 | -0.12% | 600 |
|---|
| 2026.07.23 | ₩43,001 | ₩43,001 | ₩42,881 | ₩42,907 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,613 | ₩42,639 | ₩42,559 | ₩42,639 | +0.06% | 800 |
|---|
| 2026.07.20 | ₩42,706 | ₩42,706 | ₩42,572 | ₩42,599 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,425 | ₩42,425 | ₩42,425 | ₩42,425 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,385 | ₩42,492 | ₩42,371 | ₩42,492 | +0.25% | 700 |
|---|
| 2026.07.14 | ₩42,639 | ₩42,639 | ₩42,546 | ₩42,546 | -0.22% | 700 |
|---|
| 2026.07.13 | ₩42,894 | ₩42,894 | ₩42,800 | ₩42,800 | -0.22% | 700 |
|---|
| 2026.07.10 | ₩42,854 | ₩42,894 | ₩42,854 | ₩42,894 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩42,867 | ₩42,867 | ₩42,867 | ₩42,867 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩43,068 | ₩43,149 | ₩43,068 | ₩43,149 | +0.19% | 200 |
|---|
| 2026.07.07 | ₩43,108 | ₩43,108 | ₩43,015 | ₩43,041 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩42,854 | ₩42,961 | ₩42,854 | ₩42,894 | +0.09% | 1.8천 |
|---|
| 2026.07.02 | ₩43,041 | ₩43,041 | ₩42,934 | ₩42,934 | -0.25% | 400 |
|---|
| 2026.07.01 | ₩42,881 | ₩43,135 | ₩42,881 | ₩43,135 | +0.59% | 700 |
|---|
| 2026.06.30 | ₩42,827 | ₩42,867 | ₩42,787 | ₩42,867 | +0.09% | 1.7천 |
|---|
| 2026.06.29 | ₩42,921 | ₩42,921 | ₩42,907 | ₩42,907 | -0.03% | 600 |
|---|
| 2026.06.26 | ₩43,564 | ₩43,564 | ₩43,537 | ₩43,537 | -0.06% | 1.2천 |
|---|
| 2026.06.25 | ₩44,194 | ₩44,288 | ₩44,194 | ₩44,288 | +0.21% | 700 |
|---|
| 2026.06.24 | ₩44,663 | ₩44,663 | ₩44,609 | ₩44,609 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩45,159 | ₩45,252 | ₩45,132 | ₩45,252 | +0.21% | 2천 |
|---|
| 2026.06.17 | ₩45,078 | ₩45,105 | ₩44,864 | ₩44,864 | -0.48% | 1.7천 |
|---|
| 2026.06.16 | ₩45,172 | ₩45,172 | ₩45,132 | ₩45,132 | -0.09% | 1.8천 |
|---|
| 2026.06.15 | ₩45,025 | ₩45,105 | ₩45,025 | ₩45,025 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩45,159 | ₩45,306 | ₩45,132 | ₩45,306 | +0.33% | 1.1천 |
|---|
| 2026.06.11 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩44,676 | ₩44,716 | ₩44,462 | ₩44,462 | -0.48% | 600 |
|---|
| 2026.06.09 | ₩44,931 | ₩44,931 | ₩44,462 | ₩44,462 | -1.04% | 1.1천 |
|---|
| 2026.06.08 | ₩44,328 | ₩44,395 | ₩44,194 | ₩44,194 | -0.30% | 800 |
|---|
| 2026.06.05 | ₩43,926 | ₩43,966 | ₩43,256 | ₩43,323 | -1.37% | 1.1천 |
|---|
| 2026.06.04 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,368 | ₩44,368 | ₩44,127 | ₩44,167 | -0.45% | 300 |
|---|
| 2026.06.02 | ₩44,381 | ₩44,730 | ₩44,381 | ₩44,730 | +0.79% | 600 |
|---|
| 2026.06.01 | ₩44,502 | ₩44,502 | ₩44,033 | ₩44,033 | -1.05% | 1.7천 |
|---|
| 2026.05.29 | ₩44,623 | ₩44,703 | ₩44,623 | ₩44,703 | +0.18% | 200 |
|---|
| 2026.05.28 | ₩44,904 | ₩44,904 | ₩44,703 | ₩44,703 | -0.45% | 600 |
|---|
| 2026.05.27 | ₩44,730 | ₩44,850 | ₩44,690 | ₩44,783 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,797 | ₩44,797 | ₩44,703 | ₩44,703 | -0.21% | 900 |
|---|
| 2026.05.22 | ₩44,663 | ₩44,663 | ₩44,623 | ₩44,623 | -0.09% | 2.7천 |
|---|
| 2026.05.21 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩44,395 | ₩44,395 | ₩44,288 | ₩44,288 | -0.24% | 400 |
|---|
| 2026.05.19 | ₩44,408 | ₩44,757 | ₩44,408 | ₩44,623 | +0.48% | 6천 |
|---|
| 2026.05.18 | ₩44,341 | ₩44,341 | ₩44,328 | ₩44,328 | -0.03% | 1.4천 |
|---|
| 2026.05.15 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩44,515 | ₩44,596 | ₩44,515 | ₩44,596 | +0.18% | 200 |
|---|
| 2026.05.13 | ₩44,676 | ₩44,676 | ₩44,676 | ₩44,676 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,824 | ₩44,837 | ₩44,824 | ₩44,837 | +0.03% | 300 |
|---|
| 2026.05.11 | ₩45,346 | ₩45,346 | ₩45,185 | ₩45,239 | -0.24% | 1.4천 |
|---|
| 2026.05.08 | ₩44,783 | ₩44,783 | ₩44,743 | ₩44,743 | -0.09% | 400 |
|---|
| 2026.05.07 | ₩44,663 | ₩44,663 | ₩44,408 | ₩44,408 | -0.57% | 1.8천 |
|---|
| 2026.05.06 | ₩44,221 | ₩44,341 | ₩44,221 | ₩44,341 | +0.27% | 800 |
|---|
| 2026.05.05 | ₩44,448 | ₩44,448 | ₩44,422 | ₩44,422 | -0.06% | 500 |
|---|
| 2026.05.04 | ₩44,797 | ₩44,797 | ₩44,676 | ₩44,676 | -0.27% | 900 |
|---|
| 2026.05.01 | ₩45,547 | ₩45,547 | ₩45,427 | ₩45,427 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩45,212 | ₩45,333 | ₩45,212 | ₩45,333 | +0.27% | 900 |
|---|
| 2026.04.29 | ₩45,226 | ₩45,373 | ₩45,226 | ₩45,373 | +0.33% | 200 |
|---|
| 2026.04.28 | ₩45,252 | ₩45,319 | ₩45,252 | ₩45,319 | +0.15% | 400 |
|---|
| 2026.04.27 | ₩45,199 | ₩45,199 | ₩45,051 | ₩45,051 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩45,078 | ₩45,185 | ₩45,078 | ₩45,145 | +0.15% | 1.3천 |
|---|
| 2026.04.23 | ₩45,051 | ₩45,051 | ₩44,944 | ₩44,944 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩45,561 | ₩45,628 | ₩45,561 | ₩45,628 | +0.15% | 700 |
|---|
| 2026.04.21 | ₩45,748 | ₩45,775 | ₩45,708 | ₩45,775 | +0.06% | 1.8천 |
|---|
| 2026.04.20 | ₩46,016 | ₩46,016 | ₩45,963 | ₩46,016 | 0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩47,062 | ₩47,062 | ₩46,887 | ₩46,901 | -0.34% | 1.1천 |
|---|
| 2026.04.16 | ₩46,686 | ₩46,753 | ₩46,659 | ₩46,659 | -0.06% | 1천 |
|---|
| 2026.04.15 | ₩46,847 | ₩46,941 | ₩46,847 | ₩46,941 | +0.20% | 3.4천 |
|---|
| 2026.04.14 | ₩46,418 | ₩46,552 | ₩46,418 | ₩46,552 | +0.29% | 700 |
|---|
| 2026.04.13 | ₩46,257 | ₩46,472 | ₩46,257 | ₩46,472 | +0.46% | 700 |
|---|
| 2026.04.10 | ₩45,802 | ₩45,842 | ₩45,802 | ₩45,842 | +0.09% | 200 |
|---|
| 2026.04.09 | ₩45,561 | ₩45,775 | ₩45,561 | ₩45,748 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩45,628 | ₩45,628 | ₩45,587 | ₩45,587 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩44,569 | ₩45,293 | ₩44,529 | ₩45,185 | +1.38% | 2.3천 |
|---|
| 2026.04.06 | ₩45,333 | ₩45,333 | ₩45,333 | ₩45,333 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩45,400 | ₩45,721 | ₩45,400 | ₩45,721 | +0.71% | 2.1천 |
|---|
| 2026.04.01 | ₩45,775 | ₩45,829 | ₩45,721 | ₩45,721 | -0.12% | 700 |
|---|
| 2026.03.31 | ₩45,373 | ₩45,869 | ₩45,373 | ₩45,869 | +1.09% | 1.2천 |
|---|
| 2026.03.30 | ₩44,917 | ₩45,038 | ₩44,770 | ₩44,810 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩44,073 | ₩44,462 | ₩43,872 | ₩43,872 | -0.46% | 2만 |
|---|
| 2026.03.26 | ₩44,690 | ₩44,797 | ₩44,274 | ₩44,274 | -0.93% | 2.6천 |
|---|
| 2026.03.25 | ₩44,435 | ₩44,435 | ₩44,328 | ₩44,328 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩43,765 | ₩43,792 | ₩43,564 | ₩43,564 | -0.46% | 700 |
|---|
| 2026.03.23 | ₩43,631 | ₩43,738 | ₩43,631 | ₩43,738 | +0.25% | 700 |
|---|
| 2026.03.20 | ₩43,242 | ₩43,283 | ₩42,345 | ₩42,345 | -2.08% | 3.5천 |
|---|
| 2026.03.19 | ₩43,202 | ₩43,457 | ₩43,202 | ₩43,403 | +0.47% | 1.6천 |
|---|
| 2026.03.18 | ₩43,484 | ₩43,484 | ₩43,484 | ₩43,484 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩44,328 | ₩44,328 | ₩43,966 | ₩43,966 | -0.82% | 1.7천 |
|---|
| 2026.03.16 | ₩44,355 | ₩44,355 | ₩44,113 | ₩44,113 | -0.54% | 400 |
|---|
| 2026.03.13 | ₩43,899 | ₩43,899 | ₩43,430 | ₩43,430 | -1.07% | 900 |
|---|
| 2026.03.12 | ₩43,671 | ₩43,752 | ₩43,162 | ₩43,752 | +0.18% | 2.6천 |
|---|
| 2026.03.11 | ₩43,953 | ₩44,167 | ₩43,953 | ₩43,979 | +0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩44,087 | ₩44,489 | ₩44,073 | ₩44,328 | +0.55% | 1.8천 |
|---|
| 2026.03.09 | ₩43,336 | ₩44,207 | ₩43,336 | ₩44,194 | +1.98% | 900 |
|---|
| 2026.03.06 | ₩42,733 | ₩42,800 | ₩42,251 | ₩42,773 | +0.09% | 7.3만 |
|---|
| 2026.03.05 | ₩43,323 | ₩43,323 | ₩42,224 | ₩42,961 | -0.84% | 700 |
|---|
| 2026.03.04 | ₩43,041 | ₩43,256 | ₩43,041 | ₩43,256 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩41,849 | ₩42,398 | ₩41,728 | ₩42,345 | +1.18% | 2.4천 |
|---|
| 2026.03.02 | ₩42,077 | ₩42,358 | ₩42,077 | ₩42,291 | +0.51% | 2.7천 |
|---|
| 2026.02.27 | ₩42,814 | ₩42,961 | ₩42,787 | ₩42,948 | +0.31% | 700 |
|---|
| 2026.02.26 | ₩43,350 | ₩43,350 | ₩42,881 | ₩42,881 | -1.08% | 1.3천 |
|---|
| 2026.02.25 | ₩43,845 | ₩43,845 | ₩43,845 | ₩43,845 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩44,100 | ₩44,234 | ₩44,100 | ₩44,100 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩44,341 | ₩44,341 | ₩44,261 | ₩44,301 | -0.09% | 400 |
|---|
| 2026.02.20 | ₩44,247 | ₩44,676 | ₩44,221 | ₩44,676 | +0.97% | 1.7천 |
|---|
| 2026.02.19 | ₩44,113 | ₩44,113 | ₩43,953 | ₩44,020 | -0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩45,038 | ₩45,038 | ₩45,038 | ₩45,038 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩45,011 | ₩45,199 | ₩44,931 | ₩45,105 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩45,092 | ₩45,092 | ₩44,984 | ₩44,984 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩45,145 | ₩45,252 | ₩45,145 | ₩45,252 | +0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩45,360 | ₩45,360 | ₩45,279 | ₩45,279 | -0.18% | 2.5만 |
|---|
| 2026.02.09 | ₩45,427 | ₩45,587 | ₩45,427 | ₩45,587 | +0.35% | 1.1천 |
|---|
| 2026.02.06 | ₩45,882 | ₩45,922 | ₩45,882 | ₩45,922 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,453 | ₩45,453 | ₩45,266 | ₩45,266 | -0.41% | 700 |
|---|
| 2026.02.04 | ₩45,815 | ₩45,842 | ₩45,748 | ₩45,748 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩45,735 | ₩45,748 | ₩45,534 | ₩45,681 | -0.12% | 2.5천 |
|---|
| 2026.02.02 | ₩45,829 | ₩46,016 | ₩45,829 | ₩45,882 | +0.12% | 7.3천 |
|---|
| 2026.01.30 | ₩46,123 | ₩46,123 | ₩46,016 | ₩46,016 | -0.23% | 1천 |
|---|
| 2026.01.29 | ₩46,271 | ₩46,271 | ₩45,896 | ₩46,150 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩46,298 | ₩46,552 | ₩46,164 | ₩46,552 | +0.55% | 1.2만 |
|---|
| 2026.01.27 | ₩46,137 | ₩46,271 | ₩46,110 | ₩46,257 | +0.26% | 3.7천 |
|---|
| 2026.01.26 | ₩45,681 | ₩45,989 | ₩45,668 | ₩45,922 | +0.53% | 2.3천 |
|---|
| 2026.01.23 | ₩44,958 | ₩45,092 | ₩44,944 | ₩44,984 | +0.06% | 3.7천 |
|---|
| 2026.01.22 | ₩44,998 | ₩45,092 | ₩44,944 | ₩45,011 | +0.03% | 3천 |
|---|
| 2026.01.21 | ₩44,341 | ₩44,341 | ₩44,180 | ₩44,328 | -0.03% | 2천 |
|---|
| 2026.01.20 | ₩44,154 | ₩44,154 | ₩43,845 | ₩43,845 | -0.70% | 2.8천 |
|---|
| 2026.01.16 | ₩44,046 | ₩44,046 | ₩43,765 | ₩43,792 | -0.58% | 1.9천 |
|---|
| 2026.01.15 | ₩43,872 | ₩44,006 | ₩43,872 | ₩43,966 | +0.21% | 1.1천 |
|---|
| 2026.01.14 | ₩44,207 | ₩44,207 | ₩43,792 | ₩44,154 | -0.12% | 51.6만 |
|---|
| 2026.01.13 | ₩44,033 | ₩44,033 | ₩44,006 | ₩44,006 | -0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩43,229 | ₩43,792 | ₩43,202 | ₩43,792 | +1.30% | 4.5만 |
|---|
| 2026.01.09 | ₩42,371 | ₩42,412 | ₩42,264 | ₩42,412 | +0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩42,251 | ₩42,291 | ₩42,237 | ₩42,237 | -0.03% | 3.1천 |
|---|
| 2026.01.07 | ₩41,902 | ₩42,036 | ₩41,768 | ₩41,916 | +0.03% | 3.7천 |
|---|
| 2026.01.06 | ₩42,814 | ₩42,814 | ₩42,251 | ₩42,586 | -0.53% | 1만 |
|---|
| 2026.01.05 | ₩41,554 | ₩41,554 | ₩41,380 | ₩41,460 | -0.23% | 5.8천 |
|---|
| 2026.01.02 | ₩42,291 | ₩42,318 | ₩42,291 | ₩42,291 | 0.00% | 5.3천 |
|---|
| 2025.12.31 | ₩42,050 | ₩42,090 | ₩42,023 | ₩42,036 | -0.03% | 5.7천 |
|---|
| 2025.12.30 | ₩41,715 | ₩41,715 | ₩41,608 | ₩41,608 | -0.26% | 4.1천 |
|---|
| 2025.12.29 | ₩42,103 | ₩42,117 | ₩42,063 | ₩42,063 | -0.10% | 1.8천 |
|---|
| 2025.12.26 | ₩42,144 | ₩42,224 | ₩42,144 | ₩42,211 | +0.16% | 1.5천 |
|---|
| 2025.12.24 | ₩42,304 | ₩42,318 | ₩42,291 | ₩42,291 | -0.03% | 1.5천 |
|---|
| 2025.12.23 | ₩42,452 | ₩42,505 | ₩42,398 | ₩42,492 | +0.09% | 4.5천 |
|---|
| 2025.12.22 | ₩42,278 | ₩42,278 | ₩42,237 | ₩42,278 | 0.00% | 1.5천 |
|---|
| 2025.12.19 | ₩42,063 | ₩42,077 | ₩42,010 | ₩42,010 | -0.13% | 2.8천 |
|---|
| 2025.12.18 | ₩42,465 | ₩42,505 | ₩42,438 | ₩42,438 | -0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩42,103 | ₩42,144 | ₩41,902 | ₩41,902 | -0.48% | 6.3천 |
|---|
| 2025.12.16 | ₩42,278 | ₩42,278 | ₩42,036 | ₩42,157 | -0.29% | 2.5천 |
|---|
| 2025.12.15 | ₩42,840 | ₩42,840 | ₩42,586 | ₩42,586 | -0.59% | 2.7천 |
|---|
| 2025.12.12 | ₩43,417 | ₩43,417 | ₩43,189 | ₩43,216 | -0.46% | 2.5천 |
|---|
| 2025.12.11 | ₩43,336 | ₩43,403 | ₩43,336 | ₩43,376 | +0.09% | 4.6천 |
|---|
| 2025.12.10 | ₩43,309 | ₩43,484 | ₩43,296 | ₩43,457 | +0.34% | 4천 |
|---|
| 2025.12.09 | ₩43,122 | ₩43,162 | ₩43,041 | ₩43,135 | +0.03% | 1.7천 |
|---|
| 2025.12.08 | ₩42,961 | ₩42,961 | ₩42,854 | ₩42,854 | -0.25% | 5.8천 |
|---|
| 2025.12.05 | ₩42,840 | ₩42,881 | ₩42,840 | ₩42,881 | +0.09% | 800 |
|---|
| 2025.12.04 | ₩42,814 | ₩42,894 | ₩42,814 | ₩42,854 | +0.09% | 600 |
|---|
| 2025.12.03 | ₩42,452 | ₩42,706 | ₩42,452 | ₩42,626 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩42,666 | ₩42,666 | ₩42,532 | ₩42,572 | -0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩42,760 | ₩42,760 | ₩42,639 | ₩42,639 | -0.28% | 3.7천 |
|---|
| 2025.11.28 | ₩43,015 | ₩43,122 | ₩43,015 | ₩43,122 | +0.25% | 1.4천 |
|---|
| 2025.11.26 | ₩43,015 | ₩43,135 | ₩43,015 | ₩43,122 | +0.25% | 3.3천 |
|---|
| 2025.11.25 | ₩43,189 | ₩43,350 | ₩43,162 | ₩43,269 | +0.19% | 2.6천 |
|---|
| 2025.11.24 | ₩44,073 | ₩44,073 | ₩43,845 | ₩43,979 | -0.21% | 3.6천 |
|---|
| 2025.11.21 | ₩44,154 | ₩44,247 | ₩43,939 | ₩44,154 | 0.00% | 6.9천 |
|---|
| 2025.11.20 | ₩44,435 | ₩44,448 | ₩44,006 | ₩44,006 | -0.97% | 2.1천 |
|---|
| 2025.11.19 | ₩44,395 | ₩44,395 | ₩44,261 | ₩44,341 | -0.12% | 2.3천 |
|---|
| 2025.11.18 | ₩44,770 | ₩44,770 | ₩44,676 | ₩44,716 | -0.12% | 1.2천 |
|---|
| 2025.11.17 | ₩44,582 | ₩44,582 | ₩44,381 | ₩44,408 | -0.39% | 1.8천 |
|---|
| 2025.11.14 | ₩44,609 | ₩44,850 | ₩44,556 | ₩44,783 | +0.39% | 3.1천 |
|---|
| 2025.11.13 | ₩44,944 | ₩44,944 | ₩44,743 | ₩44,743 | -0.45% | 1.9천 |
|---|
| 2025.11.12 | ₩45,413 | ₩45,494 | ₩45,199 | ₩45,252 | -0.35% | 1.1천 |
|---|
| 2025.11.11 | ₩45,413 | ₩45,480 | ₩45,413 | ₩45,480 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩45,252 | ₩45,360 | ₩45,252 | ₩45,360 | +0.24% | 700 |
|---|
| 2025.11.07 | ₩45,266 | ₩45,333 | ₩45,159 | ₩45,306 | +0.09% | 2.2천 |
|---|
| 2025.11.06 | ₩45,440 | ₩45,453 | ₩45,279 | ₩45,333 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩45,386 | ₩45,520 | ₩45,386 | ₩45,467 | +0.18% | 2.6천 |
|---|
| 2025.11.04 | ₩45,909 | ₩45,909 | ₩45,695 | ₩45,842 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩46,110 | ₩46,150 | ₩46,110 | ₩46,150 | +0.09% | 400 |
|---|
| 2025.10.31 | ₩46,633 | ₩46,633 | ₩46,485 | ₩46,592 | -0.09% | 900 |
|---|
| 2025.10.30 | ₩46,887 | ₩46,887 | ₩46,190 | ₩46,566 | -0.69% | 7.4천 |
|---|
| 2025.10.29 | ₩47,289 | ₩47,410 | ₩47,236 | ₩47,236 | -0.11% | 1.6천 |
|---|
| 2025.10.28 | ₩46,995 | ₩47,075 | ₩46,995 | ₩47,075 | +0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩46,753 | ₩46,793 | ₩46,713 | ₩46,713 | -0.09% | 1.2천 |
|---|
| 2025.10.24 | ₩47,021 | ₩47,021 | ₩46,887 | ₩46,901 | -0.26% | 1.6천 |
|---|
| 2025.10.23 | ₩46,874 | ₩46,981 | ₩46,834 | ₩46,847 | -0.06% | 2천 |
|---|
| 2025.10.22 | ₩46,659 | ₩46,659 | ₩46,512 | ₩46,633 | -0.06% | 1천 |
|---|
| 2025.10.21 | ₩46,673 | ₩46,686 | ₩46,405 | ₩46,405 | -0.57% | 1.7만 |
|---|
| 2025.10.20 | ₩47,142 | ₩47,142 | ₩47,142 | ₩47,142 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,155 | ₩47,155 | ₩46,968 | ₩47,035 | -0.26% | 2.3천 |
|---|
| 2025.10.16 | ₩47,048 | ₩47,048 | ₩46,981 | ₩46,981 | -0.14% | 300 |
|---|
| 2025.10.15 | ₩47,155 | ₩47,155 | ₩47,008 | ₩47,008 | -0.31% | 400 |
|---|
| 2025.10.14 | ₩46,861 | ₩47,048 | ₩46,861 | ₩46,928 | +0.14% | 1.4천 |
|---|
| 2025.10.13 | ₩46,659 | ₩46,820 | ₩46,659 | ₩46,767 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩46,726 | ₩46,767 | ₩45,815 | ₩45,815 | -1.95% | 3.2천 |
|---|