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 | ₩41,883 | ₩41,883 | ₩41,883 | ₩41,883 | 0.00% | 100 |
| 2026.10.08 | ₩41,883 | ₩41,883 | ₩41,883 | ₩41,883 | 0.00% | 100 |
| 2026.10.07 | ₩42,553 | ₩42,620 | ₩42,553 | ₩42,620 | +0.16% | 400 |
| 2026.10.06 | ₩42,754 | ₩42,915 | ₩42,754 | ₩42,915 | +0.38% | 300 |
| 2026.10.05 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
| 2026.10.02 | ₩42,097 | ₩42,097 | ₩42,097 | ₩42,097 | 0.00% | 100 |
| 2026.10.01 | ₩42,017 | ₩42,017 | ₩41,923 | ₩41,923 | -0.22% | 1천 |
| 2026.09.30 | ₩42,191 | ₩42,191 | ₩42,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,191 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,741 | ₩42,808 | ₩42,741 | ₩42,808 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩42,848 | ₩42,848 | ₩42,727 | ₩42,727 | -0.28% | 600 |
|---|
| 2026.09.23 | ₩43,049 | ₩43,049 | ₩43,049 | ₩43,049 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,143 | ₩43,318 | ₩43,143 | ₩43,291 | +0.34% | 500 |
|---|
| 2026.09.21 | ₩42,942 | ₩43,036 | ₩42,942 | ₩43,036 | +0.22% | 1.5천 |
|---|
| 2026.09.18 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,183 | ₩43,183 | ₩43,183 | ₩43,183 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩43,425 | ₩43,425 | ₩43,371 | ₩43,371 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩43,867 | ₩43,867 | ₩43,733 | ₩43,733 | -0.31% | 200 |
|---|
| 2026.09.11 | ₩44,364 | ₩44,404 | ₩44,323 | ₩44,323 | -0.09% | 300 |
|---|
| 2026.09.10 | ₩44,270 | ₩44,270 | ₩44,270 | ₩44,270 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,297 | ₩44,364 | ₩44,297 | ₩44,337 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩44,484 | ₩44,484 | ₩44,484 | ₩44,484 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,538 | ₩44,538 | ₩44,538 | ₩44,538 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,659 | ₩44,659 | ₩44,632 | ₩44,632 | -0.06% | 300 |
|---|
| 2026.09.02 | ₩44,431 | ₩44,484 | ₩44,431 | ₩44,484 | +0.12% | 300 |
|---|
| 2026.09.01 | ₩44,672 | ₩44,672 | ₩44,645 | ₩44,645 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩45,383 | ₩45,423 | ₩45,383 | ₩45,423 | +0.09% | 300 |
|---|
| 2026.08.27 | ₩45,504 | ₩45,504 | ₩45,477 | ₩45,477 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩45,597 | ₩45,678 | ₩45,597 | ₩45,638 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩45,423 | ₩45,423 | ₩45,423 | ₩45,423 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,115 | ₩45,168 | ₩45,115 | ₩45,141 | +0.06% | 1천 |
|---|
| 2026.08.21 | ₩44,297 | ₩44,297 | ₩44,162 | ₩44,203 | -0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩44,203 | ₩44,203 | ₩44,203 | ₩44,203 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,015 | ₩44,015 | ₩44,015 | ₩44,015 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,001 | ₩44,001 | ₩43,934 | ₩43,961 | -0.09% | 800 |
|---|
| 2026.08.17 | ₩43,908 | ₩43,948 | ₩43,881 | ₩43,948 | +0.09% | 1.3천 |
|---|
| 2026.08.14 | ₩43,639 | ₩43,666 | ₩43,639 | ₩43,666 | +0.06% | 900 |
|---|
| 2026.08.13 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,693 | ₩43,693 | ₩43,653 | ₩43,653 | -0.09% | 200 |
|---|
| 2026.08.10 | ₩43,867 | ₩43,867 | ₩43,827 | ₩43,827 | -0.09% | 300 |
|---|
| 2026.08.07 | ₩43,505 | ₩43,505 | ₩43,465 | ₩43,465 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩43,452 | ₩43,478 | ₩43,358 | ₩43,425 | -0.06% | 2.5천 |
|---|
| 2026.08.05 | ₩43,653 | ₩43,653 | ₩43,653 | ₩43,653 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,733 | ₩43,747 | ₩43,733 | ₩43,747 | +0.03% | 700 |
|---|
| 2026.08.03 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,647 | ₩42,647 | ₩42,647 | ₩42,647 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,151 | ₩42,151 | ₩42,030 | ₩42,030 | -0.29% | 600 |
|---|
| 2026.07.28 | ₩42,741 | ₩42,741 | ₩42,701 | ₩42,701 | -0.09% | 400 |
|---|
| 2026.07.27 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,969 | ₩42,969 | ₩42,915 | ₩42,915 | -0.12% | 600 |
|---|
| 2026.07.23 | ₩43,036 | ₩43,036 | ₩42,915 | ₩42,942 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,647 | ₩42,674 | ₩42,593 | ₩42,674 | +0.06% | 800 |
|---|
| 2026.07.20 | ₩42,741 | ₩42,741 | ₩42,607 | ₩42,634 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,459 | ₩42,459 | ₩42,459 | ₩42,459 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,419 | ₩42,526 | ₩42,406 | ₩42,526 | +0.25% | 700 |
|---|
| 2026.07.14 | ₩42,674 | ₩42,674 | ₩42,580 | ₩42,580 | -0.22% | 700 |
|---|
| 2026.07.13 | ₩42,929 | ₩42,929 | ₩42,835 | ₩42,835 | -0.22% | 700 |
|---|
| 2026.07.10 | ₩42,888 | ₩42,929 | ₩42,888 | ₩42,929 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩42,902 | ₩42,902 | ₩42,902 | ₩42,902 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩43,103 | ₩43,183 | ₩43,103 | ₩43,183 | +0.19% | 200 |
|---|
| 2026.07.07 | ₩43,143 | ₩43,143 | ₩43,049 | ₩43,076 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩42,888 | ₩42,996 | ₩42,888 | ₩42,929 | +0.09% | 1.8천 |
|---|
| 2026.07.02 | ₩43,076 | ₩43,076 | ₩42,969 | ₩42,969 | -0.25% | 400 |
|---|
| 2026.07.01 | ₩42,915 | ₩43,170 | ₩42,915 | ₩43,170 | +0.59% | 700 |
|---|
| 2026.06.30 | ₩42,862 | ₩42,902 | ₩42,821 | ₩42,902 | +0.09% | 1.7천 |
|---|
| 2026.06.29 | ₩42,955 | ₩42,955 | ₩42,942 | ₩42,942 | -0.03% | 600 |
|---|
| 2026.06.26 | ₩43,599 | ₩43,599 | ₩43,572 | ₩43,572 | -0.06% | 1.2천 |
|---|
| 2026.06.25 | ₩44,229 | ₩44,323 | ₩44,229 | ₩44,323 | +0.21% | 700 |
|---|
| 2026.06.24 | ₩44,699 | ₩44,699 | ₩44,645 | ₩44,645 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩44,806 | ₩44,806 | ₩44,806 | ₩44,806 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩45,195 | ₩45,289 | ₩45,168 | ₩45,289 | +0.21% | 2천 |
|---|
| 2026.06.17 | ₩45,115 | ₩45,141 | ₩44,900 | ₩44,900 | -0.48% | 1.7천 |
|---|
| 2026.06.16 | ₩45,208 | ₩45,208 | ₩45,168 | ₩45,168 | -0.09% | 1.8천 |
|---|
| 2026.06.15 | ₩45,061 | ₩45,141 | ₩45,061 | ₩45,061 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩45,195 | ₩45,343 | ₩45,168 | ₩45,343 | +0.33% | 1.1천 |
|---|
| 2026.06.11 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩44,712 | ₩44,753 | ₩44,498 | ₩44,498 | -0.48% | 600 |
|---|
| 2026.06.09 | ₩44,967 | ₩44,967 | ₩44,498 | ₩44,498 | -1.04% | 1.1천 |
|---|
| 2026.06.08 | ₩44,364 | ₩44,431 | ₩44,229 | ₩44,229 | -0.30% | 800 |
|---|
| 2026.06.05 | ₩43,961 | ₩44,001 | ₩43,291 | ₩43,358 | -1.37% | 1.1천 |
|---|
| 2026.06.04 | ₩44,337 | ₩44,337 | ₩44,337 | ₩44,337 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,404 | ₩44,404 | ₩44,162 | ₩44,203 | -0.45% | 300 |
|---|
| 2026.06.02 | ₩44,417 | ₩44,766 | ₩44,417 | ₩44,766 | +0.79% | 600 |
|---|
| 2026.06.01 | ₩44,538 | ₩44,538 | ₩44,069 | ₩44,069 | -1.05% | 1.7천 |
|---|
| 2026.05.29 | ₩44,659 | ₩44,739 | ₩44,659 | ₩44,739 | +0.18% | 200 |
|---|
| 2026.05.28 | ₩44,940 | ₩44,940 | ₩44,739 | ₩44,739 | -0.45% | 600 |
|---|
| 2026.05.27 | ₩44,766 | ₩44,887 | ₩44,726 | ₩44,820 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,833 | ₩44,833 | ₩44,739 | ₩44,739 | -0.21% | 900 |
|---|
| 2026.05.22 | ₩44,699 | ₩44,699 | ₩44,659 | ₩44,659 | -0.09% | 2.7천 |
|---|
| 2026.05.21 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩44,431 | ₩44,431 | ₩44,323 | ₩44,323 | -0.24% | 400 |
|---|
| 2026.05.19 | ₩44,444 | ₩44,793 | ₩44,444 | ₩44,659 | +0.48% | 6천 |
|---|
| 2026.05.18 | ₩44,377 | ₩44,377 | ₩44,364 | ₩44,364 | -0.03% | 1.4천 |
|---|
| 2026.05.15 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩44,551 | ₩44,632 | ₩44,551 | ₩44,632 | +0.18% | 200 |
|---|
| 2026.05.13 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,860 | ₩44,873 | ₩44,860 | ₩44,873 | +0.03% | 300 |
|---|
| 2026.05.11 | ₩45,383 | ₩45,383 | ₩45,222 | ₩45,276 | -0.24% | 1.4천 |
|---|
| 2026.05.08 | ₩44,820 | ₩44,820 | ₩44,779 | ₩44,779 | -0.09% | 400 |
|---|
| 2026.05.07 | ₩44,699 | ₩44,699 | ₩44,444 | ₩44,444 | -0.57% | 1.8천 |
|---|
| 2026.05.06 | ₩44,256 | ₩44,377 | ₩44,256 | ₩44,377 | +0.27% | 800 |
|---|
| 2026.05.05 | ₩44,484 | ₩44,484 | ₩44,457 | ₩44,457 | -0.06% | 500 |
|---|
| 2026.05.04 | ₩44,833 | ₩44,833 | ₩44,712 | ₩44,712 | -0.27% | 900 |
|---|
| 2026.05.01 | ₩45,584 | ₩45,584 | ₩45,463 | ₩45,463 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩45,249 | ₩45,369 | ₩45,249 | ₩45,369 | +0.27% | 900 |
|---|
| 2026.04.29 | ₩45,262 | ₩45,410 | ₩45,262 | ₩45,410 | +0.33% | 200 |
|---|
| 2026.04.28 | ₩45,289 | ₩45,356 | ₩45,289 | ₩45,356 | +0.15% | 400 |
|---|
| 2026.04.27 | ₩45,235 | ₩45,235 | ₩45,088 | ₩45,088 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩45,115 | ₩45,222 | ₩45,115 | ₩45,182 | +0.15% | 1.3천 |
|---|
| 2026.04.23 | ₩45,088 | ₩45,088 | ₩44,980 | ₩44,980 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩45,597 | ₩45,664 | ₩45,597 | ₩45,664 | +0.15% | 700 |
|---|
| 2026.04.21 | ₩45,785 | ₩45,812 | ₩45,745 | ₩45,812 | +0.06% | 1.8천 |
|---|
| 2026.04.20 | ₩46,053 | ₩46,053 | ₩46,000 | ₩46,053 | 0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩47,099 | ₩47,099 | ₩46,925 | ₩46,939 | -0.34% | 1.1천 |
|---|
| 2026.04.16 | ₩46,724 | ₩46,791 | ₩46,697 | ₩46,697 | -0.06% | 1천 |
|---|
| 2026.04.15 | ₩46,885 | ₩46,979 | ₩46,885 | ₩46,979 | +0.20% | 3.4천 |
|---|
| 2026.04.14 | ₩46,456 | ₩46,590 | ₩46,456 | ₩46,590 | +0.29% | 700 |
|---|
| 2026.04.13 | ₩46,295 | ₩46,509 | ₩46,295 | ₩46,509 | +0.46% | 700 |
|---|
| 2026.04.10 | ₩45,839 | ₩45,879 | ₩45,839 | ₩45,879 | +0.09% | 200 |
|---|
| 2026.04.09 | ₩45,597 | ₩45,812 | ₩45,597 | ₩45,785 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩45,664 | ₩45,664 | ₩45,624 | ₩45,624 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩44,605 | ₩45,329 | ₩44,565 | ₩45,222 | +1.38% | 2.3천 |
|---|
| 2026.04.06 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩45,436 | ₩45,758 | ₩45,436 | ₩45,758 | +0.71% | 2.1천 |
|---|
| 2026.04.01 | ₩45,812 | ₩45,866 | ₩45,758 | ₩45,758 | -0.12% | 700 |
|---|
| 2026.03.31 | ₩45,410 | ₩45,906 | ₩45,410 | ₩45,906 | +1.09% | 1.2천 |
|---|
| 2026.03.30 | ₩44,954 | ₩45,074 | ₩44,806 | ₩44,846 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩44,109 | ₩44,498 | ₩43,908 | ₩43,908 | -0.46% | 2만 |
|---|
| 2026.03.26 | ₩44,726 | ₩44,833 | ₩44,310 | ₩44,310 | -0.93% | 2.6천 |
|---|
| 2026.03.25 | ₩44,471 | ₩44,471 | ₩44,364 | ₩44,364 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩43,800 | ₩43,827 | ₩43,599 | ₩43,599 | -0.46% | 700 |
|---|
| 2026.03.23 | ₩43,666 | ₩43,774 | ₩43,666 | ₩43,774 | +0.25% | 700 |
|---|
| 2026.03.20 | ₩43,277 | ₩43,318 | ₩42,379 | ₩42,379 | -2.08% | 3.5천 |
|---|
| 2026.03.19 | ₩43,237 | ₩43,492 | ₩43,237 | ₩43,438 | +0.47% | 1.6천 |
|---|
| 2026.03.18 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩44,364 | ₩44,364 | ₩44,001 | ₩44,001 | -0.82% | 1.7천 |
|---|
| 2026.03.16 | ₩44,390 | ₩44,390 | ₩44,149 | ₩44,149 | -0.54% | 400 |
|---|
| 2026.03.13 | ₩43,934 | ₩43,934 | ₩43,465 | ₩43,465 | -1.07% | 900 |
|---|
| 2026.03.12 | ₩43,706 | ₩43,787 | ₩43,197 | ₩43,787 | +0.18% | 2.6천 |
|---|
| 2026.03.11 | ₩43,988 | ₩44,203 | ₩43,988 | ₩44,015 | +0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩44,122 | ₩44,525 | ₩44,109 | ₩44,364 | +0.55% | 1.8천 |
|---|
| 2026.03.09 | ₩43,371 | ₩44,243 | ₩43,371 | ₩44,229 | +1.98% | 900 |
|---|
| 2026.03.06 | ₩42,768 | ₩42,835 | ₩42,285 | ₩42,808 | +0.09% | 7.3만 |
|---|
| 2026.03.05 | ₩43,358 | ₩43,358 | ₩42,258 | ₩42,996 | -0.84% | 700 |
|---|
| 2026.03.04 | ₩43,076 | ₩43,291 | ₩43,076 | ₩43,291 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩41,883 | ₩42,432 | ₩41,762 | ₩42,379 | +1.18% | 2.4천 |
|---|
| 2026.03.02 | ₩42,111 | ₩42,392 | ₩42,111 | ₩42,325 | +0.51% | 2.7천 |
|---|
| 2026.02.27 | ₩42,848 | ₩42,996 | ₩42,821 | ₩42,982 | +0.31% | 700 |
|---|
| 2026.02.26 | ₩43,385 | ₩43,385 | ₩42,915 | ₩42,915 | -1.08% | 1.3천 |
|---|
| 2026.02.25 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩44,136 | ₩44,270 | ₩44,136 | ₩44,136 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩44,377 | ₩44,377 | ₩44,297 | ₩44,337 | -0.09% | 400 |
|---|
| 2026.02.20 | ₩44,283 | ₩44,712 | ₩44,256 | ₩44,712 | +0.97% | 1.7천 |
|---|
| 2026.02.19 | ₩44,149 | ₩44,149 | ₩43,988 | ₩44,055 | -0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩45,048 | ₩45,235 | ₩44,967 | ₩45,141 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩45,128 | ₩45,128 | ₩45,021 | ₩45,021 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩45,182 | ₩45,289 | ₩45,182 | ₩45,289 | +0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩45,396 | ₩45,396 | ₩45,316 | ₩45,316 | -0.18% | 2.5만 |
|---|
| 2026.02.09 | ₩45,463 | ₩45,624 | ₩45,463 | ₩45,624 | +0.35% | 1.1천 |
|---|
| 2026.02.06 | ₩45,919 | ₩45,959 | ₩45,919 | ₩45,959 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,490 | ₩45,490 | ₩45,302 | ₩45,302 | -0.41% | 700 |
|---|
| 2026.02.04 | ₩45,852 | ₩45,879 | ₩45,785 | ₩45,785 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩45,772 | ₩45,785 | ₩45,571 | ₩45,718 | -0.12% | 2.5천 |
|---|
| 2026.02.02 | ₩45,866 | ₩46,053 | ₩45,866 | ₩45,919 | +0.12% | 7.3천 |
|---|
| 2026.01.30 | ₩46,161 | ₩46,161 | ₩46,053 | ₩46,053 | -0.23% | 1천 |
|---|
| 2026.01.29 | ₩46,308 | ₩46,308 | ₩45,933 | ₩46,187 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩46,335 | ₩46,590 | ₩46,201 | ₩46,590 | +0.55% | 1.2만 |
|---|
| 2026.01.27 | ₩46,174 | ₩46,308 | ₩46,147 | ₩46,295 | +0.26% | 3.7천 |
|---|
| 2026.01.26 | ₩45,718 | ₩46,027 | ₩45,705 | ₩45,959 | +0.53% | 2.3천 |
|---|
| 2026.01.23 | ₩44,994 | ₩45,128 | ₩44,980 | ₩45,021 | +0.06% | 3.7천 |
|---|
| 2026.01.22 | ₩45,034 | ₩45,128 | ₩44,980 | ₩45,048 | +0.03% | 3천 |
|---|
| 2026.01.21 | ₩44,377 | ₩44,377 | ₩44,216 | ₩44,364 | -0.03% | 2천 |
|---|
| 2026.01.20 | ₩44,189 | ₩44,189 | ₩43,881 | ₩43,881 | -0.70% | 2.8천 |
|---|
| 2026.01.16 | ₩44,082 | ₩44,082 | ₩43,800 | ₩43,827 | -0.58% | 1.9천 |
|---|
| 2026.01.15 | ₩43,908 | ₩44,042 | ₩43,908 | ₩44,001 | +0.21% | 1.1천 |
|---|
| 2026.01.14 | ₩44,243 | ₩44,243 | ₩43,827 | ₩44,189 | -0.12% | 51.6만 |
|---|
| 2026.01.13 | ₩44,069 | ₩44,069 | ₩44,042 | ₩44,042 | -0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩43,264 | ₩43,827 | ₩43,237 | ₩43,827 | +1.30% | 4.5만 |
|---|
| 2026.01.09 | ₩42,406 | ₩42,446 | ₩42,298 | ₩42,446 | +0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩42,285 | ₩42,325 | ₩42,271 | ₩42,271 | -0.03% | 3.1천 |
|---|
| 2026.01.07 | ₩41,936 | ₩42,070 | ₩41,802 | ₩41,950 | +0.03% | 3.7천 |
|---|
| 2026.01.06 | ₩42,848 | ₩42,848 | ₩42,285 | ₩42,620 | -0.53% | 1만 |
|---|
| 2026.01.05 | ₩41,588 | ₩41,588 | ₩41,413 | ₩41,494 | -0.23% | 5.8천 |
|---|
| 2026.01.02 | ₩42,325 | ₩42,352 | ₩42,325 | ₩42,325 | 0.00% | 5.3천 |
|---|
| 2025.12.31 | ₩42,084 | ₩42,124 | ₩42,057 | ₩42,070 | -0.03% | 5.7천 |
|---|
| 2025.12.30 | ₩41,748 | ₩41,748 | ₩41,641 | ₩41,641 | -0.26% | 4.1천 |
|---|
| 2025.12.29 | ₩42,137 | ₩42,151 | ₩42,097 | ₩42,097 | -0.10% | 1.8천 |
|---|
| 2025.12.26 | ₩42,178 | ₩42,258 | ₩42,178 | ₩42,245 | +0.16% | 1.5천 |
|---|
| 2025.12.24 | ₩42,339 | ₩42,352 | ₩42,325 | ₩42,325 | -0.03% | 1.5천 |
|---|
| 2025.12.23 | ₩42,486 | ₩42,540 | ₩42,432 | ₩42,526 | +0.09% | 4.5천 |
|---|
| 2025.12.22 | ₩42,312 | ₩42,312 | ₩42,271 | ₩42,312 | 0.00% | 1.5천 |
|---|
| 2025.12.19 | ₩42,097 | ₩42,111 | ₩42,043 | ₩42,043 | -0.13% | 2.8천 |
|---|
| 2025.12.18 | ₩42,499 | ₩42,540 | ₩42,473 | ₩42,473 | -0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩42,137 | ₩42,178 | ₩41,936 | ₩41,936 | -0.48% | 6.3천 |
|---|
| 2025.12.16 | ₩42,312 | ₩42,312 | ₩42,070 | ₩42,191 | -0.29% | 2.5천 |
|---|
| 2025.12.15 | ₩42,875 | ₩42,875 | ₩42,620 | ₩42,620 | -0.59% | 2.7천 |
|---|
| 2025.12.12 | ₩43,452 | ₩43,452 | ₩43,224 | ₩43,250 | -0.46% | 2.5천 |
|---|
| 2025.12.11 | ₩43,371 | ₩43,438 | ₩43,371 | ₩43,411 | +0.09% | 4.6천 |
|---|
| 2025.12.10 | ₩43,344 | ₩43,519 | ₩43,331 | ₩43,492 | +0.34% | 4천 |
|---|
| 2025.12.09 | ₩43,157 | ₩43,197 | ₩43,076 | ₩43,170 | +0.03% | 1.7천 |
|---|
| 2025.12.08 | ₩42,996 | ₩42,996 | ₩42,888 | ₩42,888 | -0.25% | 5.8천 |
|---|
| 2025.12.05 | ₩42,875 | ₩42,915 | ₩42,875 | ₩42,915 | +0.09% | 800 |
|---|
| 2025.12.04 | ₩42,848 | ₩42,929 | ₩42,848 | ₩42,888 | +0.09% | 600 |
|---|
| 2025.12.03 | ₩42,486 | ₩42,741 | ₩42,486 | ₩42,660 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩42,701 | ₩42,701 | ₩42,567 | ₩42,607 | -0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩42,795 | ₩42,795 | ₩42,674 | ₩42,674 | -0.28% | 3.7천 |
|---|
| 2025.11.28 | ₩43,049 | ₩43,157 | ₩43,049 | ₩43,157 | +0.25% | 1.4천 |
|---|
| 2025.11.26 | ₩43,049 | ₩43,170 | ₩43,049 | ₩43,157 | +0.25% | 3.3천 |
|---|
| 2025.11.25 | ₩43,224 | ₩43,385 | ₩43,197 | ₩43,304 | +0.19% | 2.6천 |
|---|
| 2025.11.24 | ₩44,109 | ₩44,109 | ₩43,881 | ₩44,015 | -0.21% | 3.6천 |
|---|
| 2025.11.21 | ₩44,189 | ₩44,283 | ₩43,975 | ₩44,189 | 0.00% | 6.9천 |
|---|
| 2025.11.20 | ₩44,471 | ₩44,484 | ₩44,042 | ₩44,042 | -0.97% | 2.1천 |
|---|
| 2025.11.19 | ₩44,431 | ₩44,431 | ₩44,297 | ₩44,377 | -0.12% | 2.3천 |
|---|
| 2025.11.18 | ₩44,806 | ₩44,806 | ₩44,712 | ₩44,753 | -0.12% | 1.2천 |
|---|
| 2025.11.17 | ₩44,618 | ₩44,618 | ₩44,417 | ₩44,444 | -0.39% | 1.8천 |
|---|
| 2025.11.14 | ₩44,645 | ₩44,887 | ₩44,592 | ₩44,820 | +0.39% | 3.1천 |
|---|
| 2025.11.13 | ₩44,980 | ₩44,980 | ₩44,779 | ₩44,779 | -0.45% | 1.9천 |
|---|
| 2025.11.12 | ₩45,450 | ₩45,530 | ₩45,235 | ₩45,289 | -0.35% | 1.1천 |
|---|
| 2025.11.11 | ₩45,450 | ₩45,517 | ₩45,450 | ₩45,517 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩45,289 | ₩45,396 | ₩45,289 | ₩45,396 | +0.24% | 700 |
|---|
| 2025.11.07 | ₩45,302 | ₩45,369 | ₩45,195 | ₩45,343 | +0.09% | 2.2천 |
|---|
| 2025.11.06 | ₩45,477 | ₩45,490 | ₩45,316 | ₩45,369 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩45,423 | ₩45,557 | ₩45,423 | ₩45,504 | +0.18% | 2.6천 |
|---|
| 2025.11.04 | ₩45,946 | ₩45,946 | ₩45,732 | ₩45,879 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩46,147 | ₩46,187 | ₩46,147 | ₩46,187 | +0.09% | 400 |
|---|
| 2025.10.31 | ₩46,670 | ₩46,670 | ₩46,523 | ₩46,630 | -0.09% | 900 |
|---|
| 2025.10.30 | ₩46,925 | ₩46,925 | ₩46,228 | ₩46,603 | -0.69% | 7.4천 |
|---|
| 2025.10.29 | ₩47,327 | ₩47,448 | ₩47,274 | ₩47,274 | -0.11% | 1.6천 |
|---|
| 2025.10.28 | ₩47,032 | ₩47,113 | ₩47,032 | ₩47,113 | +0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩46,791 | ₩46,831 | ₩46,751 | ₩46,751 | -0.09% | 1.2천 |
|---|
| 2025.10.24 | ₩47,059 | ₩47,059 | ₩46,925 | ₩46,939 | -0.26% | 1.6천 |
|---|
| 2025.10.23 | ₩46,912 | ₩47,019 | ₩46,871 | ₩46,885 | -0.06% | 2천 |
|---|
| 2025.10.22 | ₩46,697 | ₩46,697 | ₩46,550 | ₩46,670 | -0.06% | 1천 |
|---|
| 2025.10.21 | ₩46,711 | ₩46,724 | ₩46,442 | ₩46,442 | -0.57% | 1.7만 |
|---|
| 2025.10.20 | ₩47,180 | ₩47,180 | ₩47,180 | ₩47,180 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,193 | ₩47,193 | ₩47,006 | ₩47,073 | -0.26% | 2.3천 |
|---|
| 2025.10.16 | ₩47,086 | ₩47,086 | ₩47,019 | ₩47,019 | -0.14% | 300 |
|---|
| 2025.10.15 | ₩47,193 | ₩47,193 | ₩47,046 | ₩47,046 | -0.31% | 400 |
|---|
| 2025.10.14 | ₩46,898 | ₩47,086 | ₩46,898 | ₩46,965 | +0.14% | 1.4천 |
|---|
| 2025.10.13 | ₩46,697 | ₩46,858 | ₩46,697 | ₩46,804 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩46,764 | ₩46,804 | ₩45,852 | ₩45,852 | -1.95% | 3.2천 |
|---|