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 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
| 2026.10.08 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
| 2026.10.07 | ₩42,549 | ₩42,616 | ₩42,549 | ₩42,616 | +0.16% | 400 |
| 2026.10.06 | ₩42,750 | ₩42,911 | ₩42,750 | ₩42,911 | +0.38% | 300 |
| 2026.10.05 | ₩42,469 | ₩42,469 | ₩42,469 | ₩42,469 | 0.00% | 100 |
| 2026.10.02 | ₩42,093 | ₩42,093 | ₩42,093 | ₩42,093 | 0.00% | 100 |
| 2026.10.01 | ₩42,013 | ₩42,013 | ₩41,919 | ₩41,919 | -0.22% | 1천 |
| 2026.09.30 | ₩42,187 | ₩42,187 | ₩42,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,187 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,241 | ₩42,241 | ₩42,241 | ₩42,241 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,737 | ₩42,804 | ₩42,737 | ₩42,804 | +0.16% | 200 |
|---|
| 2026.09.25 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩42,844 | ₩42,844 | ₩42,724 | ₩42,724 | -0.28% | 600 |
|---|
| 2026.09.23 | ₩43,045 | ₩43,045 | ₩43,045 | ₩43,045 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,139 | ₩43,314 | ₩43,139 | ₩43,287 | +0.34% | 500 |
|---|
| 2026.09.21 | ₩42,938 | ₩43,032 | ₩42,938 | ₩43,032 | +0.22% | 1.5천 |
|---|
| 2026.09.18 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,180 | ₩43,180 | ₩43,180 | ₩43,180 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩43,421 | ₩43,421 | ₩43,367 | ₩43,367 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩43,863 | ₩43,863 | ₩43,729 | ₩43,729 | -0.31% | 200 |
|---|
| 2026.09.11 | ₩44,360 | ₩44,400 | ₩44,319 | ₩44,319 | -0.09% | 300 |
|---|
| 2026.09.10 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,293 | ₩44,360 | ₩44,293 | ₩44,333 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,534 | ₩44,534 | ₩44,534 | ₩44,534 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,655 | ₩44,655 | ₩44,628 | ₩44,628 | -0.06% | 300 |
|---|
| 2026.09.02 | ₩44,427 | ₩44,480 | ₩44,427 | ₩44,480 | +0.12% | 300 |
|---|
| 2026.09.01 | ₩44,668 | ₩44,668 | ₩44,641 | ₩44,641 | -0.06% | 1천 |
|---|
| 2026.08.31 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩45,379 | ₩45,419 | ₩45,379 | ₩45,419 | +0.09% | 300 |
|---|
| 2026.08.27 | ₩45,499 | ₩45,499 | ₩45,473 | ₩45,473 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩45,593 | ₩45,674 | ₩45,593 | ₩45,634 | +0.09% | 700 |
|---|
| 2026.08.25 | ₩45,419 | ₩45,419 | ₩45,419 | ₩45,419 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,111 | ₩45,164 | ₩45,111 | ₩45,137 | +0.06% | 1천 |
|---|
| 2026.08.21 | ₩44,293 | ₩44,293 | ₩44,158 | ₩44,199 | -0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩44,199 | ₩44,199 | ₩44,199 | ₩44,199 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,011 | ₩44,011 | ₩44,011 | ₩44,011 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,998 | ₩43,998 | ₩43,931 | ₩43,957 | -0.09% | 800 |
|---|
| 2026.08.17 | ₩43,904 | ₩43,944 | ₩43,877 | ₩43,944 | +0.09% | 1.3천 |
|---|
| 2026.08.14 | ₩43,635 | ₩43,662 | ₩43,635 | ₩43,662 | +0.06% | 900 |
|---|
| 2026.08.13 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,689 | ₩43,689 | ₩43,649 | ₩43,649 | -0.09% | 200 |
|---|
| 2026.08.10 | ₩43,863 | ₩43,863 | ₩43,823 | ₩43,823 | -0.09% | 300 |
|---|
| 2026.08.07 | ₩43,501 | ₩43,501 | ₩43,461 | ₩43,461 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩43,448 | ₩43,475 | ₩43,354 | ₩43,421 | -0.06% | 2.5천 |
|---|
| 2026.08.05 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩43,729 | ₩43,743 | ₩43,729 | ₩43,743 | +0.03% | 700 |
|---|
| 2026.08.03 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,522 | ₩42,522 | ₩42,522 | ₩42,522 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,643 | ₩42,643 | ₩42,643 | ₩42,643 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,147 | ₩42,147 | ₩42,026 | ₩42,026 | -0.29% | 600 |
|---|
| 2026.07.28 | ₩42,737 | ₩42,737 | ₩42,697 | ₩42,697 | -0.09% | 400 |
|---|
| 2026.07.27 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,965 | ₩42,965 | ₩42,911 | ₩42,911 | -0.12% | 600 |
|---|
| 2026.07.23 | ₩43,032 | ₩43,032 | ₩42,911 | ₩42,938 | -0.22% | 800 |
|---|
| 2026.07.22 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,643 | ₩42,670 | ₩42,590 | ₩42,670 | +0.06% | 800 |
|---|
| 2026.07.20 | ₩42,737 | ₩42,737 | ₩42,603 | ₩42,630 | -0.25% | 400 |
|---|
| 2026.07.17 | ₩42,362 | ₩42,362 | ₩42,362 | ₩42,362 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,455 | ₩42,455 | ₩42,455 | ₩42,455 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,415 | ₩42,522 | ₩42,402 | ₩42,522 | +0.25% | 700 |
|---|
| 2026.07.14 | ₩42,670 | ₩42,670 | ₩42,576 | ₩42,576 | -0.22% | 700 |
|---|
| 2026.07.13 | ₩42,925 | ₩42,925 | ₩42,831 | ₩42,831 | -0.22% | 700 |
|---|
| 2026.07.10 | ₩42,885 | ₩42,925 | ₩42,885 | ₩42,925 | +0.09% | 300 |
|---|
| 2026.07.09 | ₩42,898 | ₩42,898 | ₩42,898 | ₩42,898 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩43,099 | ₩43,180 | ₩43,099 | ₩43,180 | +0.19% | 200 |
|---|
| 2026.07.07 | ₩43,139 | ₩43,139 | ₩43,045 | ₩43,072 | -0.16% | 700 |
|---|
| 2026.07.06 | ₩42,885 | ₩42,992 | ₩42,885 | ₩42,925 | +0.09% | 1.8천 |
|---|
| 2026.07.02 | ₩43,072 | ₩43,072 | ₩42,965 | ₩42,965 | -0.25% | 400 |
|---|
| 2026.07.01 | ₩42,911 | ₩43,166 | ₩42,911 | ₩43,166 | +0.59% | 700 |
|---|
| 2026.06.30 | ₩42,858 | ₩42,898 | ₩42,817 | ₩42,898 | +0.09% | 1.7천 |
|---|
| 2026.06.29 | ₩42,952 | ₩42,952 | ₩42,938 | ₩42,938 | -0.03% | 600 |
|---|
| 2026.06.26 | ₩43,595 | ₩43,595 | ₩43,568 | ₩43,568 | -0.06% | 1.2천 |
|---|
| 2026.06.25 | ₩44,226 | ₩44,319 | ₩44,226 | ₩44,319 | +0.21% | 700 |
|---|
| 2026.06.24 | ₩44,695 | ₩44,695 | ₩44,641 | ₩44,641 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩45,191 | ₩45,285 | ₩45,164 | ₩45,285 | +0.21% | 2천 |
|---|
| 2026.06.17 | ₩45,111 | ₩45,137 | ₩44,896 | ₩44,896 | -0.48% | 1.7천 |
|---|
| 2026.06.16 | ₩45,204 | ₩45,204 | ₩45,164 | ₩45,164 | -0.09% | 1.8천 |
|---|
| 2026.06.15 | ₩45,057 | ₩45,137 | ₩45,057 | ₩45,057 | 0.00% | 700 |
|---|
| 2026.06.12 | ₩45,191 | ₩45,339 | ₩45,164 | ₩45,339 | +0.33% | 1.1천 |
|---|
| 2026.06.11 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩44,708 | ₩44,749 | ₩44,494 | ₩44,494 | -0.48% | 600 |
|---|
| 2026.06.09 | ₩44,963 | ₩44,963 | ₩44,494 | ₩44,494 | -1.04% | 1.1천 |
|---|
| 2026.06.08 | ₩44,360 | ₩44,427 | ₩44,226 | ₩44,226 | -0.30% | 800 |
|---|
| 2026.06.05 | ₩43,957 | ₩43,998 | ₩43,287 | ₩43,354 | -1.37% | 1.1천 |
|---|
| 2026.06.04 | ₩44,333 | ₩44,333 | ₩44,333 | ₩44,333 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,400 | ₩44,400 | ₩44,158 | ₩44,199 | -0.45% | 300 |
|---|
| 2026.06.02 | ₩44,413 | ₩44,762 | ₩44,413 | ₩44,762 | +0.79% | 600 |
|---|
| 2026.06.01 | ₩44,534 | ₩44,534 | ₩44,065 | ₩44,065 | -1.05% | 1.7천 |
|---|
| 2026.05.29 | ₩44,655 | ₩44,735 | ₩44,655 | ₩44,735 | +0.18% | 200 |
|---|
| 2026.05.28 | ₩44,936 | ₩44,936 | ₩44,735 | ₩44,735 | -0.45% | 600 |
|---|
| 2026.05.27 | ₩44,762 | ₩44,883 | ₩44,722 | ₩44,816 | +0.12% | 1.1천 |
|---|
| 2026.05.26 | ₩44,829 | ₩44,829 | ₩44,735 | ₩44,735 | -0.21% | 900 |
|---|
| 2026.05.22 | ₩44,695 | ₩44,695 | ₩44,655 | ₩44,655 | -0.09% | 2.7천 |
|---|
| 2026.05.21 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩44,427 | ₩44,427 | ₩44,319 | ₩44,319 | -0.24% | 400 |
|---|
| 2026.05.19 | ₩44,440 | ₩44,789 | ₩44,440 | ₩44,655 | +0.48% | 6천 |
|---|
| 2026.05.18 | ₩44,373 | ₩44,373 | ₩44,360 | ₩44,360 | -0.03% | 1.4천 |
|---|
| 2026.05.15 | ₩44,386 | ₩44,386 | ₩44,386 | ₩44,386 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩44,547 | ₩44,628 | ₩44,547 | ₩44,628 | +0.18% | 200 |
|---|
| 2026.05.13 | ₩44,708 | ₩44,708 | ₩44,708 | ₩44,708 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,856 | ₩44,869 | ₩44,856 | ₩44,869 | +0.03% | 300 |
|---|
| 2026.05.11 | ₩45,379 | ₩45,379 | ₩45,218 | ₩45,271 | -0.24% | 1.4천 |
|---|
| 2026.05.08 | ₩44,816 | ₩44,816 | ₩44,775 | ₩44,775 | -0.09% | 400 |
|---|
| 2026.05.07 | ₩44,695 | ₩44,695 | ₩44,440 | ₩44,440 | -0.57% | 1.8천 |
|---|
| 2026.05.06 | ₩44,252 | ₩44,373 | ₩44,252 | ₩44,373 | +0.27% | 800 |
|---|
| 2026.05.05 | ₩44,480 | ₩44,480 | ₩44,453 | ₩44,453 | -0.06% | 500 |
|---|
| 2026.05.04 | ₩44,829 | ₩44,829 | ₩44,708 | ₩44,708 | -0.27% | 900 |
|---|
| 2026.05.01 | ₩45,580 | ₩45,580 | ₩45,459 | ₩45,459 | -0.26% | 600 |
|---|
| 2026.04.30 | ₩45,245 | ₩45,365 | ₩45,245 | ₩45,365 | +0.27% | 900 |
|---|
| 2026.04.29 | ₩45,258 | ₩45,406 | ₩45,258 | ₩45,406 | +0.33% | 200 |
|---|
| 2026.04.28 | ₩45,285 | ₩45,352 | ₩45,285 | ₩45,352 | +0.15% | 400 |
|---|
| 2026.04.27 | ₩45,231 | ₩45,231 | ₩45,084 | ₩45,084 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩45,111 | ₩45,218 | ₩45,111 | ₩45,178 | +0.15% | 1.3천 |
|---|
| 2026.04.23 | ₩45,084 | ₩45,084 | ₩44,976 | ₩44,976 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩45,593 | ₩45,660 | ₩45,593 | ₩45,660 | +0.15% | 700 |
|---|
| 2026.04.21 | ₩45,781 | ₩45,808 | ₩45,741 | ₩45,808 | +0.06% | 1.8천 |
|---|
| 2026.04.20 | ₩46,049 | ₩46,049 | ₩45,996 | ₩46,049 | 0.00% | 1.3천 |
|---|
| 2026.04.17 | ₩47,095 | ₩47,095 | ₩46,921 | ₩46,934 | -0.34% | 1.1천 |
|---|
| 2026.04.16 | ₩46,720 | ₩46,787 | ₩46,693 | ₩46,693 | -0.06% | 1천 |
|---|
| 2026.04.15 | ₩46,881 | ₩46,975 | ₩46,881 | ₩46,975 | +0.20% | 3.4천 |
|---|
| 2026.04.14 | ₩46,452 | ₩46,586 | ₩46,452 | ₩46,586 | +0.29% | 700 |
|---|
| 2026.04.13 | ₩46,291 | ₩46,505 | ₩46,291 | ₩46,505 | +0.46% | 700 |
|---|
| 2026.04.10 | ₩45,835 | ₩45,875 | ₩45,835 | ₩45,875 | +0.09% | 200 |
|---|
| 2026.04.09 | ₩45,593 | ₩45,808 | ₩45,593 | ₩45,781 | +0.41% | 700 |
|---|
| 2026.04.08 | ₩45,660 | ₩45,660 | ₩45,620 | ₩45,620 | -0.09% | 400 |
|---|
| 2026.04.07 | ₩44,601 | ₩45,325 | ₩44,561 | ₩45,218 | +1.38% | 2.3천 |
|---|
| 2026.04.06 | ₩45,365 | ₩45,365 | ₩45,365 | ₩45,365 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩45,432 | ₩45,754 | ₩45,432 | ₩45,754 | +0.71% | 2.1천 |
|---|
| 2026.04.01 | ₩45,808 | ₩45,862 | ₩45,754 | ₩45,754 | -0.12% | 700 |
|---|
| 2026.03.31 | ₩45,406 | ₩45,902 | ₩45,406 | ₩45,902 | +1.09% | 1.2천 |
|---|
| 2026.03.30 | ₩44,950 | ₩45,070 | ₩44,802 | ₩44,842 | -0.24% | 4.2천 |
|---|
| 2026.03.27 | ₩44,105 | ₩44,494 | ₩43,904 | ₩43,904 | -0.46% | 2만 |
|---|
| 2026.03.26 | ₩44,722 | ₩44,829 | ₩44,306 | ₩44,306 | -0.93% | 2.6천 |
|---|
| 2026.03.25 | ₩44,467 | ₩44,467 | ₩44,360 | ₩44,360 | -0.24% | 700 |
|---|
| 2026.03.24 | ₩43,796 | ₩43,823 | ₩43,595 | ₩43,595 | -0.46% | 700 |
|---|
| 2026.03.23 | ₩43,662 | ₩43,770 | ₩43,662 | ₩43,770 | +0.25% | 700 |
|---|
| 2026.03.20 | ₩43,273 | ₩43,314 | ₩42,375 | ₩42,375 | -2.08% | 3.5천 |
|---|
| 2026.03.19 | ₩43,233 | ₩43,488 | ₩43,233 | ₩43,434 | +0.47% | 1.6천 |
|---|
| 2026.03.18 | ₩43,515 | ₩43,515 | ₩43,515 | ₩43,515 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩44,360 | ₩44,360 | ₩43,998 | ₩43,998 | -0.82% | 1.7천 |
|---|
| 2026.03.16 | ₩44,386 | ₩44,386 | ₩44,145 | ₩44,145 | -0.54% | 400 |
|---|
| 2026.03.13 | ₩43,931 | ₩43,931 | ₩43,461 | ₩43,461 | -1.07% | 900 |
|---|
| 2026.03.12 | ₩43,703 | ₩43,783 | ₩43,193 | ₩43,783 | +0.18% | 2.6천 |
|---|
| 2026.03.11 | ₩43,984 | ₩44,199 | ₩43,984 | ₩44,011 | +0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩44,118 | ₩44,521 | ₩44,105 | ₩44,360 | +0.55% | 1.8천 |
|---|
| 2026.03.09 | ₩43,367 | ₩44,239 | ₩43,367 | ₩44,226 | +1.98% | 900 |
|---|
| 2026.03.06 | ₩42,764 | ₩42,831 | ₩42,281 | ₩42,804 | +0.09% | 7.3만 |
|---|
| 2026.03.05 | ₩43,354 | ₩43,354 | ₩42,254 | ₩42,992 | -0.84% | 700 |
|---|
| 2026.03.04 | ₩43,072 | ₩43,287 | ₩43,072 | ₩43,287 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩41,879 | ₩42,429 | ₩41,758 | ₩42,375 | +1.18% | 2.4천 |
|---|
| 2026.03.02 | ₩42,107 | ₩42,388 | ₩42,107 | ₩42,321 | +0.51% | 2.7천 |
|---|
| 2026.02.27 | ₩42,844 | ₩42,992 | ₩42,817 | ₩42,978 | +0.31% | 700 |
|---|
| 2026.02.26 | ₩43,381 | ₩43,381 | ₩42,911 | ₩42,911 | -1.08% | 1.3천 |
|---|
| 2026.02.25 | ₩43,877 | ₩43,877 | ₩43,877 | ₩43,877 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩44,132 | ₩44,266 | ₩44,132 | ₩44,132 | 0.00% | 3천 |
|---|
| 2026.02.23 | ₩44,373 | ₩44,373 | ₩44,293 | ₩44,333 | -0.09% | 400 |
|---|
| 2026.02.20 | ₩44,279 | ₩44,708 | ₩44,252 | ₩44,708 | +0.97% | 1.7천 |
|---|
| 2026.02.19 | ₩44,145 | ₩44,145 | ₩43,984 | ₩44,051 | -0.21% | 1.1천 |
|---|
| 2026.02.18 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩45,044 | ₩45,231 | ₩44,963 | ₩45,137 | +0.21% | 4천 |
|---|
| 2026.02.12 | ₩45,124 | ₩45,124 | ₩45,017 | ₩45,017 | -0.24% | 500 |
|---|
| 2026.02.11 | ₩45,178 | ₩45,285 | ₩45,178 | ₩45,285 | +0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩45,392 | ₩45,392 | ₩45,312 | ₩45,312 | -0.18% | 2.5만 |
|---|
| 2026.02.09 | ₩45,459 | ₩45,620 | ₩45,459 | ₩45,620 | +0.35% | 1.1천 |
|---|
| 2026.02.06 | ₩45,915 | ₩45,955 | ₩45,915 | ₩45,955 | +0.09% | 400 |
|---|
| 2026.02.05 | ₩45,486 | ₩45,486 | ₩45,298 | ₩45,298 | -0.41% | 700 |
|---|
| 2026.02.04 | ₩45,848 | ₩45,875 | ₩45,781 | ₩45,781 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩45,768 | ₩45,781 | ₩45,566 | ₩45,714 | -0.12% | 2.5천 |
|---|
| 2026.02.02 | ₩45,862 | ₩46,049 | ₩45,862 | ₩45,915 | +0.12% | 7.3천 |
|---|
| 2026.01.30 | ₩46,157 | ₩46,157 | ₩46,049 | ₩46,049 | -0.23% | 1천 |
|---|
| 2026.01.29 | ₩46,304 | ₩46,304 | ₩45,929 | ₩46,183 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩46,331 | ₩46,586 | ₩46,197 | ₩46,586 | +0.55% | 1.2만 |
|---|
| 2026.01.27 | ₩46,170 | ₩46,304 | ₩46,143 | ₩46,291 | +0.26% | 3.7천 |
|---|
| 2026.01.26 | ₩45,714 | ₩46,022 | ₩45,701 | ₩45,955 | +0.53% | 2.3천 |
|---|
| 2026.01.23 | ₩44,990 | ₩45,124 | ₩44,976 | ₩45,017 | +0.06% | 3.7천 |
|---|
| 2026.01.22 | ₩45,030 | ₩45,124 | ₩44,976 | ₩45,044 | +0.03% | 3천 |
|---|
| 2026.01.21 | ₩44,373 | ₩44,373 | ₩44,212 | ₩44,360 | -0.03% | 2천 |
|---|
| 2026.01.20 | ₩44,185 | ₩44,185 | ₩43,877 | ₩43,877 | -0.70% | 2.8천 |
|---|
| 2026.01.16 | ₩44,078 | ₩44,078 | ₩43,796 | ₩43,823 | -0.58% | 1.9천 |
|---|
| 2026.01.15 | ₩43,904 | ₩44,038 | ₩43,904 | ₩43,998 | +0.21% | 1.1천 |
|---|
| 2026.01.14 | ₩44,239 | ₩44,239 | ₩43,823 | ₩44,185 | -0.12% | 51.6만 |
|---|
| 2026.01.13 | ₩44,065 | ₩44,065 | ₩44,038 | ₩44,038 | -0.06% | 1.9천 |
|---|
| 2026.01.12 | ₩43,260 | ₩43,823 | ₩43,233 | ₩43,823 | +1.30% | 4.5만 |
|---|
| 2026.01.09 | ₩42,402 | ₩42,442 | ₩42,295 | ₩42,442 | +0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩42,281 | ₩42,321 | ₩42,268 | ₩42,268 | -0.03% | 3.1천 |
|---|
| 2026.01.07 | ₩41,932 | ₩42,067 | ₩41,798 | ₩41,946 | +0.03% | 3.7천 |
|---|
| 2026.01.06 | ₩42,844 | ₩42,844 | ₩42,281 | ₩42,616 | -0.53% | 1만 |
|---|
| 2026.01.05 | ₩41,584 | ₩41,584 | ₩41,409 | ₩41,490 | -0.23% | 5.8천 |
|---|
| 2026.01.02 | ₩42,321 | ₩42,348 | ₩42,321 | ₩42,321 | 0.00% | 5.3천 |
|---|
| 2025.12.31 | ₩42,080 | ₩42,120 | ₩42,053 | ₩42,067 | -0.03% | 5.7천 |
|---|
| 2025.12.30 | ₩41,745 | ₩41,745 | ₩41,637 | ₩41,637 | -0.26% | 4.1천 |
|---|
| 2025.12.29 | ₩42,134 | ₩42,147 | ₩42,093 | ₩42,093 | -0.10% | 1.8천 |
|---|
| 2025.12.26 | ₩42,174 | ₩42,254 | ₩42,174 | ₩42,241 | +0.16% | 1.5천 |
|---|
| 2025.12.24 | ₩42,335 | ₩42,348 | ₩42,321 | ₩42,321 | -0.03% | 1.5천 |
|---|
| 2025.12.23 | ₩42,482 | ₩42,536 | ₩42,429 | ₩42,522 | +0.09% | 4.5천 |
|---|
| 2025.12.22 | ₩42,308 | ₩42,308 | ₩42,268 | ₩42,308 | 0.00% | 1.5천 |
|---|
| 2025.12.19 | ₩42,093 | ₩42,107 | ₩42,040 | ₩42,040 | -0.13% | 2.8천 |
|---|
| 2025.12.18 | ₩42,496 | ₩42,536 | ₩42,469 | ₩42,469 | -0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩42,134 | ₩42,174 | ₩41,932 | ₩41,932 | -0.48% | 6.3천 |
|---|
| 2025.12.16 | ₩42,308 | ₩42,308 | ₩42,067 | ₩42,187 | -0.29% | 2.5천 |
|---|
| 2025.12.15 | ₩42,871 | ₩42,871 | ₩42,616 | ₩42,616 | -0.59% | 2.7천 |
|---|
| 2025.12.12 | ₩43,448 | ₩43,448 | ₩43,220 | ₩43,247 | -0.46% | 2.5천 |
|---|
| 2025.12.11 | ₩43,367 | ₩43,434 | ₩43,367 | ₩43,408 | +0.09% | 4.6천 |
|---|
| 2025.12.10 | ₩43,340 | ₩43,515 | ₩43,327 | ₩43,488 | +0.34% | 4천 |
|---|
| 2025.12.09 | ₩43,153 | ₩43,193 | ₩43,072 | ₩43,166 | +0.03% | 1.7천 |
|---|
| 2025.12.08 | ₩42,992 | ₩42,992 | ₩42,885 | ₩42,885 | -0.25% | 5.8천 |
|---|
| 2025.12.05 | ₩42,871 | ₩42,911 | ₩42,871 | ₩42,911 | +0.09% | 800 |
|---|
| 2025.12.04 | ₩42,844 | ₩42,925 | ₩42,844 | ₩42,885 | +0.09% | 600 |
|---|
| 2025.12.03 | ₩42,482 | ₩42,737 | ₩42,482 | ₩42,657 | +0.41% | 1.3천 |
|---|
| 2025.12.02 | ₩42,697 | ₩42,697 | ₩42,563 | ₩42,603 | -0.22% | 2.2천 |
|---|
| 2025.12.01 | ₩42,791 | ₩42,791 | ₩42,670 | ₩42,670 | -0.28% | 3.7천 |
|---|
| 2025.11.28 | ₩43,045 | ₩43,153 | ₩43,045 | ₩43,153 | +0.25% | 1.4천 |
|---|
| 2025.11.26 | ₩43,045 | ₩43,166 | ₩43,045 | ₩43,153 | +0.25% | 3.3천 |
|---|
| 2025.11.25 | ₩43,220 | ₩43,381 | ₩43,193 | ₩43,300 | +0.19% | 2.6천 |
|---|
| 2025.11.24 | ₩44,105 | ₩44,105 | ₩43,877 | ₩44,011 | -0.21% | 3.6천 |
|---|
| 2025.11.21 | ₩44,185 | ₩44,279 | ₩43,971 | ₩44,185 | 0.00% | 6.9천 |
|---|
| 2025.11.20 | ₩44,467 | ₩44,480 | ₩44,038 | ₩44,038 | -0.97% | 2.1천 |
|---|
| 2025.11.19 | ₩44,427 | ₩44,427 | ₩44,293 | ₩44,373 | -0.12% | 2.3천 |
|---|
| 2025.11.18 | ₩44,802 | ₩44,802 | ₩44,708 | ₩44,749 | -0.12% | 1.2천 |
|---|
| 2025.11.17 | ₩44,614 | ₩44,614 | ₩44,413 | ₩44,440 | -0.39% | 1.8천 |
|---|
| 2025.11.14 | ₩44,641 | ₩44,883 | ₩44,588 | ₩44,816 | +0.39% | 3.1천 |
|---|
| 2025.11.13 | ₩44,976 | ₩44,976 | ₩44,775 | ₩44,775 | -0.45% | 1.9천 |
|---|
| 2025.11.12 | ₩45,446 | ₩45,526 | ₩45,231 | ₩45,285 | -0.35% | 1.1천 |
|---|
| 2025.11.11 | ₩45,446 | ₩45,513 | ₩45,446 | ₩45,513 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩45,285 | ₩45,392 | ₩45,285 | ₩45,392 | +0.24% | 700 |
|---|
| 2025.11.07 | ₩45,298 | ₩45,365 | ₩45,191 | ₩45,339 | +0.09% | 2.2천 |
|---|
| 2025.11.06 | ₩45,473 | ₩45,486 | ₩45,312 | ₩45,365 | -0.24% | 1.1천 |
|---|
| 2025.11.05 | ₩45,419 | ₩45,553 | ₩45,419 | ₩45,499 | +0.18% | 2.6천 |
|---|
| 2025.11.04 | ₩45,942 | ₩45,942 | ₩45,727 | ₩45,875 | -0.15% | 1.5천 |
|---|
| 2025.11.03 | ₩46,143 | ₩46,183 | ₩46,143 | ₩46,183 | +0.09% | 400 |
|---|
| 2025.10.31 | ₩46,666 | ₩46,666 | ₩46,519 | ₩46,626 | -0.09% | 900 |
|---|
| 2025.10.30 | ₩46,921 | ₩46,921 | ₩46,224 | ₩46,599 | -0.69% | 7.4천 |
|---|
| 2025.10.29 | ₩47,323 | ₩47,444 | ₩47,270 | ₩47,270 | -0.11% | 1.6천 |
|---|
| 2025.10.28 | ₩47,028 | ₩47,109 | ₩47,028 | ₩47,109 | +0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩46,787 | ₩46,827 | ₩46,747 | ₩46,747 | -0.09% | 1.2천 |
|---|
| 2025.10.24 | ₩47,055 | ₩47,055 | ₩46,921 | ₩46,934 | -0.26% | 1.6천 |
|---|
| 2025.10.23 | ₩46,907 | ₩47,015 | ₩46,867 | ₩46,881 | -0.06% | 2천 |
|---|
| 2025.10.22 | ₩46,693 | ₩46,693 | ₩46,545 | ₩46,666 | -0.06% | 1천 |
|---|
| 2025.10.21 | ₩46,706 | ₩46,720 | ₩46,438 | ₩46,438 | -0.57% | 1.7만 |
|---|
| 2025.10.20 | ₩47,176 | ₩47,176 | ₩47,176 | ₩47,176 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩47,189 | ₩47,189 | ₩47,001 | ₩47,068 | -0.26% | 2.3천 |
|---|
| 2025.10.16 | ₩47,082 | ₩47,082 | ₩47,015 | ₩47,015 | -0.14% | 300 |
|---|
| 2025.10.15 | ₩47,189 | ₩47,189 | ₩47,042 | ₩47,042 | -0.31% | 400 |
|---|
| 2025.10.14 | ₩46,894 | ₩47,082 | ₩46,894 | ₩46,961 | +0.14% | 1.4천 |
|---|
| 2025.10.13 | ₩46,693 | ₩46,854 | ₩46,693 | ₩46,800 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩46,760 | ₩46,800 | ₩45,848 | ₩45,848 | -1.95% | 3.2천 |
|---|