시장 데이터를 불러오는 중
전체 종목
Franklin Systematic Style Premia ETF 과거 주가
Franklin Systematic Style Premia ETF · FLSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Systematic Style Premia ETF · FLSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,763 | ₩38,763 | ₩38,429 | ₩38,589 | -0.45% | 18.7만 |
| 2026.10.08 | ₩38,469 | ₩38,630 | ₩38,228 | ₩38,603 | +0.35% | 19.3만 |
| 2026.10.07 | ₩38,302 | ₩38,402 | ₩38,201 | ₩38,296 | -0.01% | 8.6만 |
| 2026.10.06 | ₩38,522 | ₩38,522 | ₩38,094 | ₩38,161 | -0.94% | 25만 |
| 2026.10.05 | ₩38,603 | ₩38,603 | ₩38,174 | ₩38,324 | -0.72% | 17.2만 |
| 2026.10.02 | ₩38,563 | ₩38,563 | ₩38,174 | ₩38,429 | -0.35% | 17.5만 |
| 2026.10.01 | ₩38,536 | ₩38,576 | ₩38,281 | ₩38,576 | +0.10% | 18.2만 |
| 2026.09.30 | ₩38,389 | ₩38,509 | ₩38,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,295 |
| -0.24% |
| 26.6만 |
| 2026.09.29 | ₩38,362 | ₩38,536 | ₩38,232 | ₩38,536 | +0.45% | 13.3만 |
|---|
| 2026.09.28 | ₩38,563 | ₩38,676 | ₩38,228 | ₩38,616 | +0.14% | 9.2만 |
|---|
| 2026.09.25 | ₩38,335 | ₩38,563 | ₩38,161 | ₩38,522 | +0.49% | 9.6만 |
|---|
| 2026.09.24 | ₩38,429 | ₩38,429 | ₩38,081 | ₩38,295 | -0.35% | 13.3만 |
|---|
| 2026.09.23 | ₩38,549 | ₩38,549 | ₩38,221 | ₩38,308 | -0.63% | 6.6만 |
|---|
| 2026.09.22 | ₩38,442 | ₩38,509 | ₩38,255 | ₩38,402 | -0.10% | 17만 |
|---|
| 2026.09.21 | ₩38,697 | ₩38,697 | ₩38,415 | ₩38,656 | -0.10% | 13.6만 |
|---|
| 2026.09.18 | ₩38,750 | ₩38,750 | ₩38,536 | ₩38,656 | -0.24% | 13.2만 |
|---|
| 2026.09.17 | ₩38,563 | ₩38,816 | ₩38,456 | ₩38,683 | +0.31% | 13.5만 |
|---|
| 2026.09.16 | ₩38,536 | ₩38,757 | ₩38,308 | ₩38,723 | +0.49% | 5.5만 |
|---|
| 2026.09.15 | ₩38,362 | ₩38,576 | ₩38,281 | ₩38,536 | +0.45% | 19.3만 |
|---|
| 2026.09.14 | ₩38,389 | ₩38,670 | ₩38,241 | ₩38,308 | -0.21% | 13.3만 |
|---|
| 2026.09.11 | ₩38,308 | ₩40,168 | ₩38,020 | ₩38,402 | +0.24% | 8.8만 |
|---|
| 2026.09.10 | ₩38,174 | ₩39,333 | ₩37,967 | ₩38,442 | +0.70% | 19.5만 |
|---|
| 2026.09.09 | ₩37,773 | ₩38,509 | ₩37,773 | ₩38,362 | +1.56% | 32.2만 |
|---|
| 2026.09.08 | ₩38,000 | ₩38,308 | ₩37,813 | ₩37,813 | -0.49% | 58.8만 |
|---|
| 2026.09.04 | ₩38,281 | ₩38,522 | ₩37,933 | ₩38,348 | +0.17% | 18.3만 |
|---|
| 2026.09.03 | ₩38,121 | ₩38,576 | ₩38,051 | ₩38,576 | +1.19% | 14.9만 |
|---|
| 2026.09.02 | ₩37,994 | ₩38,348 | ₩37,866 | ₩38,281 | +0.76% | 11.9만 |
|---|
| 2026.09.01 | ₩37,987 | ₩38,589 | ₩37,753 | ₩37,973 | -0.04% | 19만 |
|---|
| 2026.08.31 | ₩37,880 | ₩37,994 | ₩37,613 | ₩37,893 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩37,692 | ₩37,960 | ₩37,641 | ₩37,913 | +0.59% | 3.4만 |
|---|
| 2026.08.27 | ₩37,953 | ₩38,134 | ₩37,786 | ₩37,991 | +0.10% | 9만 |
|---|
| 2026.08.26 | ₩37,994 | ₩38,134 | ₩37,960 | ₩38,107 | +0.30% | 4.9만 |
|---|
| 2026.08.25 | ₩37,719 | ₩38,228 | ₩37,719 | ₩38,107 | +1.03% | 8만 |
|---|
| 2026.08.24 | ₩37,893 | ₩38,208 | ₩37,585 | ₩37,892 | -0.00% | 10.5만 |
|---|
| 2026.08.21 | ₩37,880 | ₩37,893 | ₩37,625 | ₩37,853 | -0.07% | 4.9만 |
|---|
| 2026.08.20 | ₩37,947 | ₩37,987 | ₩37,719 | ₩37,973 | +0.07% | 6.1만 |
|---|
| 2026.08.19 | ₩38,134 | ₩38,148 | ₩37,719 | ₩37,719 | -1.09% | 9만 |
|---|
| 2026.08.18 | ₩37,933 | ₩38,241 | ₩37,873 | ₩38,241 | +0.81% | 5.3만 |
|---|
| 2026.08.17 | ₩37,973 | ₩38,067 | ₩37,759 | ₩38,027 | +0.14% | 3만 |
|---|
| 2026.08.14 | ₩37,819 | ₩38,087 | ₩37,797 | ₩37,987 | +0.44% | 5.7만 |
|---|
| 2026.08.13 | ₩37,826 | ₩37,933 | ₩37,572 | ₩37,933 | +0.28% | 8만 |
|---|
| 2026.08.12 | ₩37,853 | ₩38,069 | ₩37,666 | ₩37,799 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩37,907 | ₩37,920 | ₩37,617 | ₩37,893 | -0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩37,719 | ₩37,933 | ₩37,424 | ₩37,920 | +0.53% | 6.2만 |
|---|
| 2026.08.07 | ₩37,692 | ₩37,853 | ₩37,540 | ₩37,652 | -0.11% | 5.5만 |
|---|
| 2026.08.06 | ₩37,612 | ₩37,987 | ₩37,585 | ₩37,666 | +0.14% | 7.1만 |
|---|
| 2026.08.05 | ₩37,478 | ₩37,826 | ₩37,458 | ₩37,813 | +0.89% | 11.2만 |
|---|
| 2026.08.04 | ₩37,384 | ₩37,706 | ₩37,358 | ₩37,384 | 0.00% | 11.5만 |
|---|
| 2026.08.03 | ₩38,536 | ₩38,536 | ₩37,545 | ₩37,558 | -2.54% | 7.1만 |
|---|
| 2026.07.31 | ₩37,679 | ₩37,907 | ₩37,612 | ₩37,907 | +0.60% | 16.6만 |
|---|
| 2026.07.30 | ₩37,505 | ₩37,692 | ₩37,344 | ₩37,344 | -0.43% | 9.3만 |
|---|
| 2026.07.29 | ₩37,545 | ₩37,773 | ₩37,545 | ₩37,652 | +0.29% | 8.4만 |
|---|
| 2026.07.28 | ₩37,478 | ₩37,545 | ₩37,183 | ₩37,545 | +0.18% | 17.1만 |
|---|
| 2026.07.27 | ₩37,170 | ₩37,384 | ₩37,071 | ₩37,317 | +0.40% | 5.6만 |
|---|
| 2026.07.24 | ₩37,157 | ₩37,411 | ₩36,983 | ₩37,398 | +0.65% | 6만 |
|---|
| 2026.07.23 | ₩37,090 | ₩37,344 | ₩37,090 | ₩37,237 | +0.40% | 6.1만 |
|---|
| 2026.07.22 | ₩37,371 | ₩37,371 | ₩37,017 | ₩37,123 | -0.66% | 7.3만 |
|---|
| 2026.07.21 | ₩36,983 | ₩37,157 | ₩36,835 | ₩37,130 | +0.40% | 2.5만 |
|---|
| 2026.07.20 | ₩37,036 | ₩37,170 | ₩36,866 | ₩37,130 | +0.25% | 24.7만 |
|---|
| 2026.07.17 | ₩37,050 | ₩37,183 | ₩36,843 | ₩37,183 | +0.36% | 8만 |
|---|
| 2026.07.16 | ₩37,478 | ₩37,478 | ₩36,916 | ₩36,956 | -1.39% | 6.7만 |
|---|
| 2026.07.15 | ₩37,063 | ₩37,157 | ₩36,728 | ₩37,157 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩36,809 | ₩37,170 | ₩36,795 | ₩37,170 | +0.98% | 4.8만 |
|---|
| 2026.07.13 | ₩36,782 | ₩37,237 | ₩36,701 | ₩37,183 | +1.09% | 7.7만 |
|---|
| 2026.07.10 | ₩36,681 | ₩37,103 | ₩36,681 | ₩36,996 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩36,876 | ₩36,886 | ₩36,554 | ₩36,621 | -0.69% | 6.9만 |
|---|
| 2026.07.08 | ₩36,916 | ₩36,916 | ₩36,688 | ₩36,916 | 0.00% | 8.6만 |
|---|
| 2026.07.07 | ₩36,527 | ₩36,822 | ₩36,331 | ₩36,801 | +0.75% | 5.7만 |
|---|
| 2026.07.06 | ₩36,434 | ₩36,715 | ₩36,367 | ₩36,367 | -0.18% | 11.5만 |
|---|
| 2026.07.02 | ₩36,601 | ₩36,902 | ₩36,487 | ₩36,648 | +0.13% | 8.9만 |
|---|
| 2026.07.01 | ₩36,822 | ₩36,889 | ₩36,487 | ₩36,876 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩37,083 | ₩37,250 | ₩36,929 | ₩37,076 | -0.02% | 84.7만 |
|---|
| 2026.06.29 | ₩36,822 | ₩37,277 | ₩36,822 | ₩37,050 | +0.62% | 47.7만 |
|---|
| 2026.06.26 | ₩36,983 | ₩37,083 | ₩36,815 | ₩37,050 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩36,501 | ₩37,143 | ₩36,487 | ₩36,902 | +1.10% | 8만 |
|---|
| 2026.06.24 | ₩36,568 | ₩36,795 | ₩36,501 | ₩36,795 | +0.62% | 2.6만 |
|---|
| 2026.06.23 | ₩36,554 | ₩36,976 | ₩36,460 | ₩36,742 | +0.51% | 7.8만 |
|---|
| 2026.06.22 | ₩36,996 | ₩37,960 | ₩36,487 | ₩36,876 | -0.33% | 17.7만 |
|---|
| 2026.06.18 | ₩36,594 | ₩37,141 | ₩36,581 | ₩37,090 | +1.35% | 8만 |
|---|
| 2026.06.17 | ₩36,742 | ₩38,844 | ₩36,742 | ₩37,143 | +1.09% | 17.2만 |
|---|
| 2026.06.16 | ₩36,835 | ₩37,050 | ₩36,637 | ₩36,956 | +0.33% | 12만 |
|---|
| 2026.06.15 | ₩37,063 | ₩37,063 | ₩36,755 | ₩36,916 | -0.40% | 3.8만 |
|---|
| 2026.06.12 | ₩36,688 | ₩37,036 | ₩36,688 | ₩36,969 | +0.77% | 15만 |
|---|
| 2026.06.11 | ₩36,420 | ₩36,782 | ₩36,420 | ₩36,742 | +0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩36,715 | ₩36,809 | ₩36,420 | ₩36,755 | +0.11% | 8.2만 |
|---|
| 2026.06.09 | ₩36,641 | ₩36,775 | ₩36,420 | ₩36,742 | +0.27% | 30.5만 |
|---|
| 2026.06.08 | ₩36,782 | ₩36,795 | ₩36,474 | ₩36,795 | +0.04% | 2.2만 |
|---|
| 2026.06.05 | ₩36,722 | ₩36,862 | ₩36,594 | ₩36,862 | +0.38% | 7.6만 |
|---|
| 2026.06.04 | ₩36,809 | ₩36,809 | ₩36,487 | ₩36,614 | -0.53% | 4.4만 |
|---|
| 2026.06.03 | ₩36,581 | ₩36,634 | ₩36,420 | ₩36,487 | -0.26% | 11.5만 |
|---|
| 2026.06.02 | ₩36,514 | ₩36,742 | ₩36,447 | ₩36,474 | -0.11% | 41.2만 |
|---|
| 2026.06.01 | ₩36,340 | ₩36,527 | ₩36,219 | ₩36,367 | +0.07% | 2.3만 |
|---|
| 2026.05.29 | ₩36,594 | ₩36,648 | ₩36,434 | ₩36,481 | -0.31% | 9.2만 |
|---|
| 2026.05.28 | ₩36,474 | ₩36,621 | ₩36,474 | ₩36,621 | +0.40% | 2.8만 |
|---|
| 2026.05.27 | ₩36,481 | ₩36,634 | ₩36,414 | ₩36,581 | +0.28% | 2.2만 |
|---|
| 2026.05.26 | ₩36,501 | ₩36,501 | ₩36,260 | ₩36,313 | -0.51% | 3.3만 |
|---|
| 2026.05.22 | ₩36,467 | ₩36,634 | ₩36,300 | ₩36,527 | +0.17% | 7만 |
|---|
| 2026.05.21 | ₩36,353 | ₩36,633 | ₩36,206 | ₩36,427 | +0.20% | 2.5만 |
|---|
| 2026.05.20 | ₩36,379 | ₩36,420 | ₩36,152 | ₩36,407 | +0.08% | 2.5만 |
|---|
| 2026.05.19 | ₩36,139 | ₩36,447 | ₩36,139 | ₩36,420 | +0.78% | 6.1만 |
|---|
| 2026.05.18 | ₩36,099 | ₩36,447 | ₩36,099 | ₩36,380 | +0.78% | 3.5만 |
|---|
| 2026.05.15 | ₩36,377 | ₩36,822 | ₩36,179 | ₩36,460 | +0.23% | 3.9만 |
|---|
| 2026.05.14 | ₩36,219 | ₩36,554 | ₩36,219 | ₩36,260 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩36,543 | ₩36,554 | ₩36,353 | ₩36,353 | -0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩36,300 | ₩36,561 | ₩36,112 | ₩36,112 | -0.52% | 2.3만 |
|---|
| 2026.05.11 | ₩36,112 | ₩36,420 | ₩36,112 | ₩36,380 | +0.74% | 3.8만 |
|---|
| 2026.05.08 | ₩36,132 | ₩36,327 | ₩35,973 | ₩36,327 | +0.54% | 1.5만 |
|---|
| 2026.05.07 | ₩36,213 | ₩36,367 | ₩36,059 | ₩36,233 | +0.06% | 2.9만 |
|---|
| 2026.05.06 | ₩35,978 | ₩36,300 | ₩35,952 | ₩35,952 | -0.07% | 3.9만 |
|---|
| 2026.05.05 | ₩35,961 | ₩36,273 | ₩35,938 | ₩36,152 | +0.53% | 2.3만 |
|---|
| 2026.05.04 | ₩36,260 | ₩36,286 | ₩36,072 | ₩36,072 | -0.52% | 2.3만 |
|---|
| 2026.05.01 | ₩36,179 | ₩36,327 | ₩36,112 | ₩36,327 | +0.41% | 2.1만 |
|---|
| 2026.04.30 | ₩36,340 | ₩36,340 | ₩36,005 | ₩36,290 | -0.14% | 13.3만 |
|---|
| 2026.04.29 | ₩36,329 | ₩36,340 | ₩36,005 | ₩36,059 | -0.74% | 2.1만 |
|---|
| 2026.04.28 | ₩36,072 | ₩36,340 | ₩36,005 | ₩36,059 | -0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩36,297 | ₩36,380 | ₩36,001 | ₩36,159 | -0.38% | 8.5만 |
|---|
| 2026.04.24 | ₩36,313 | ₩36,313 | ₩35,978 | ₩36,233 | -0.22% | 2.5만 |
|---|
| 2026.04.23 | ₩36,152 | ₩36,420 | ₩36,112 | ₩36,112 | -0.11% | 5.1만 |
|---|
| 2026.04.22 | ₩36,447 | ₩36,634 | ₩36,286 | ₩36,286 | -0.44% | 3.8만 |
|---|
| 2026.04.21 | ₩36,427 | ₩36,594 | ₩36,261 | ₩36,353 | -0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩36,152 | ₩36,541 | ₩36,152 | ₩36,206 | +0.15% | 5.5만 |
|---|
| 2026.04.17 | ₩36,447 | ₩36,688 | ₩36,353 | ₩36,474 | +0.07% | 3.1만 |
|---|
| 2026.04.16 | ₩36,491 | ₩36,795 | ₩36,460 | ₩36,527 | +0.10% | 4.8만 |
|---|
| 2026.04.15 | ₩36,594 | ₩36,916 | ₩36,594 | ₩36,688 | +0.26% | 4.9만 |
|---|
| 2026.04.14 | ₩36,554 | ₩36,889 | ₩36,554 | ₩36,581 | +0.07% | 5만 |
|---|
| 2026.04.13 | ₩36,735 | ₩36,963 | ₩36,568 | ₩36,786 | +0.14% | 4.7만 |
|---|
| 2026.04.10 | ₩36,916 | ₩36,942 | ₩36,594 | ₩36,755 | -0.44% | 10.5만 |
|---|
| 2026.04.09 | ₩36,889 | ₩36,983 | ₩36,661 | ₩36,815 | -0.20% | 5.6만 |
|---|
| 2026.04.08 | ₩36,233 | ₩37,130 | ₩36,233 | ₩36,782 | +1.52% | 15.1만 |
|---|
| 2026.04.07 | ₩36,755 | ₩36,768 | ₩36,420 | ₩36,652 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩36,385 | ₩36,701 | ₩36,385 | ₩36,581 | +0.54% | 6.9만 |
|---|
| 2026.04.02 | ₩36,742 | ₩36,768 | ₩36,434 | ₩36,639 | -0.28% | 2.8만 |
|---|
| 2026.04.01 | ₩36,527 | ₩36,983 | ₩36,300 | ₩36,742 | +0.59% | 66.2만 |
|---|
| 2026.03.31 | ₩36,126 | ₩36,434 | ₩36,126 | ₩36,420 | +0.82% | 28.1만 |
|---|
| 2026.03.30 | ₩36,241 | ₩36,407 | ₩36,045 | ₩36,193 | -0.13% | 99.6만 |
|---|
| 2026.03.27 | ₩36,019 | ₩36,353 | ₩36,019 | ₩36,353 | +0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩36,179 | ₩36,447 | ₩36,166 | ₩36,318 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩36,126 | ₩36,246 | ₩35,925 | ₩35,952 | -0.48% | 13만 |
|---|
| 2026.03.24 | ₩35,818 | ₩36,139 | ₩35,818 | ₩35,859 | +0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩35,751 | ₩36,032 | ₩35,684 | ₩35,711 | -0.11% | 1.9만 |
|---|
| 2026.03.20 | ₩36,099 | ₩36,139 | ₩35,804 | ₩35,978 | -0.33% | 2만 |
|---|
| 2026.03.19 | ₩36,246 | ₩36,260 | ₩35,831 | ₩35,831 | -1.15% | 8만 |
|---|
| 2026.03.18 | ₩36,166 | ₩36,447 | ₩36,126 | ₩36,434 | +0.74% | 4.8만 |
|---|
| 2026.03.17 | ₩36,434 | ₩36,487 | ₩36,019 | ₩36,487 | +0.15% | 7.7만 |
|---|
| 2026.03.16 | ₩36,608 | ₩36,608 | ₩35,965 | ₩36,246 | -0.99% | 3.1만 |
|---|
| 2026.03.13 | ₩36,266 | ₩36,835 | ₩36,112 | ₩36,501 | +0.65% | 35.6만 |
|---|
| 2026.03.12 | ₩36,527 | ₩36,541 | ₩36,206 | ₩36,260 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩36,407 | ₩36,715 | ₩36,380 | ₩36,434 | +0.07% | 6.7만 |
|---|
| 2026.03.10 | ₩36,219 | ₩36,956 | ₩36,206 | ₩36,434 | +0.59% | 17.2만 |
|---|
| 2026.03.09 | ₩36,260 | ₩36,462 | ₩35,952 | ₩36,086 | -0.48% | 4.5만 |
|---|
| 2026.03.06 | ₩36,688 | ₩36,822 | ₩36,447 | ₩36,447 | -0.66% | 25.2만 |
|---|
| 2026.03.05 | ₩36,916 | ₩37,337 | ₩36,688 | ₩36,929 | +0.04% | 9.1만 |
|---|
| 2026.03.04 | ₩37,224 | ₩37,224 | ₩36,634 | ₩36,782 | -1.19% | 143.5만 |
|---|
| 2026.03.03 | ₩36,902 | ₩37,271 | ₩36,782 | ₩37,210 | +0.83% | 5.2만 |
|---|
| 2026.03.02 | ₩36,902 | ₩37,271 | ₩36,728 | ₩37,197 | +0.80% | 7만 |
|---|
| 2026.02.27 | ₩36,661 | ₩37,023 | ₩36,661 | ₩37,023 | +0.99% | 53.1만 |
|---|
| 2026.02.26 | ₩36,755 | ₩36,996 | ₩36,621 | ₩36,775 | +0.05% | 3.1만 |
|---|
| 2026.02.25 | ₩36,876 | ₩36,889 | ₩36,554 | ₩36,748 | -0.34% | 7.3만 |
|---|
| 2026.02.24 | ₩36,762 | ₩36,942 | ₩36,688 | ₩36,916 | +0.42% | 2.9만 |
|---|
| 2026.02.23 | ₩36,701 | ₩36,715 | ₩36,367 | ₩36,715 | +0.04% | 84.9만 |
|---|
| 2026.02.20 | ₩36,634 | ₩36,634 | ₩36,327 | ₩36,634 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩36,434 | ₩36,755 | ₩36,434 | ₩36,722 | +0.79% | 4.3만 |
|---|
| 2026.02.18 | ₩35,938 | ₩36,420 | ₩35,938 | ₩36,340 | +1.12% | 1.9만 |
|---|
| 2026.02.17 | ₩36,503 | ₩36,570 | ₩36,112 | ₩36,112 | -1.07% | 1.3만 |
|---|
| 2026.02.13 | ₩36,273 | ₩36,568 | ₩36,112 | ₩36,233 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,574 | ₩36,728 | ₩36,313 | ₩36,313 | -0.71% | 3만 |
|---|
| 2026.02.11 | ₩36,327 | ₩36,755 | ₩36,286 | ₩36,661 | +0.92% | 1.3만 |
|---|
| 2026.02.10 | ₩36,347 | ₩36,648 | ₩36,340 | ₩36,340 | -0.02% | 6.1만 |
|---|
| 2026.02.09 | ₩36,300 | ₩36,527 | ₩36,139 | ₩36,527 | +0.63% | 2.7만 |
|---|
| 2026.02.06 | ₩36,233 | ₩36,233 | ₩35,898 | ₩35,938 | -0.81% | 3만 |
|---|
| 2026.02.05 | ₩36,233 | ₩36,822 | ₩35,898 | ₩35,898 | -0.92% | 2.5만 |
|---|
| 2026.02.04 | ₩36,340 | ₩36,659 | ₩36,273 | ₩36,470 | +0.36% | 6.2만 |
|---|
| 2026.02.03 | ₩36,286 | ₩36,494 | ₩36,067 | ₩36,400 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩36,007 | ₩36,313 | ₩35,938 | ₩36,233 | +0.63% | 3.4만 |
|---|
| 2026.01.30 | ₩36,715 | ₩36,715 | ₩35,764 | ₩36,166 | -1.50% | 24.9만 |
|---|
| 2026.01.29 | ₩36,608 | ₩36,608 | ₩36,025 | ₩36,608 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩36,380 | ₩36,568 | ₩36,246 | ₩36,286 | -0.26% | 6.7만 |
|---|
| 2026.01.27 | ₩36,475 | ₩36,501 | ₩36,167 | ₩36,501 | +0.07% | 9.1만 |
|---|
| 2026.01.26 | ₩35,911 | ₩36,260 | ₩35,911 | ₩35,965 | +0.15% | 7.1만 |
|---|
| 2026.01.23 | ₩36,099 | ₩36,554 | ₩35,818 | ₩35,972 | -0.35% | 4.4만 |
|---|
| 2026.01.22 | ₩35,911 | ₩36,152 | ₩35,844 | ₩35,844 | -0.19% | 7.1만 |
|---|
| 2026.01.21 | ₩36,179 | ₩36,314 | ₩36,031 | ₩36,273 | +0.26% | 14.1만 |
|---|
| 2026.01.20 | ₩35,911 | ₩36,126 | ₩35,804 | ₩35,911 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩36,076 | ₩36,313 | ₩35,978 | ₩36,152 | +0.21% | 31만 |
|---|
| 2026.01.15 | ₩36,041 | ₩36,327 | ₩36,041 | ₩36,313 | +0.75% | 8.8만 |
|---|
| 2026.01.14 | ₩36,273 | ₩36,447 | ₩35,952 | ₩36,380 | +0.30% | 1.3만 |
|---|
| 2026.01.13 | ₩35,952 | ₩36,353 | ₩35,952 | ₩36,353 | +1.12% | 20.8만 |
|---|
| 2026.01.12 | ₩35,751 | ₩36,072 | ₩35,737 | ₩35,992 | +0.67% | 2.8만 |
|---|
| 2026.01.09 | ₩35,838 | ₩36,004 | ₩35,684 | ₩35,684 | -0.43% | 1.3만 |
|---|
| 2026.01.08 | ₩35,918 | ₩36,086 | ₩35,537 | ₩35,724 | -0.54% | 25만 |
|---|
| 2026.01.07 | ₩35,885 | ₩36,152 | ₩35,778 | ₩35,778 | -0.30% | 5.4만 |
|---|
| 2026.01.06 | ₩35,657 | ₩36,072 | ₩35,657 | ₩35,997 | +0.95% | 2.9만 |
|---|
| 2026.01.05 | ₩35,992 | ₩36,005 | ₩35,697 | ₩35,711 | -0.78% | 6.1만 |
|---|
| 2026.01.02 | ₩35,589 | ₩36,019 | ₩35,589 | ₩35,965 | +1.06% | 2.9만 |
|---|
| 2025.12.31 | ₩35,965 | ₩36,032 | ₩35,657 | ₩36,032 | +0.19% | 1.6만 |
|---|
| 2025.12.30 | ₩35,657 | ₩36,086 | ₩35,578 | ₩36,045 | +1.09% | 5.1만 |
|---|
| 2025.12.29 | ₩36,072 | ₩36,112 | ₩35,871 | ₩35,910 | -0.45% | 1.8만 |
|---|
| 2025.12.26 | ₩36,045 | ₩36,206 | ₩35,952 | ₩36,206 | +0.45% | 6.2만 |
|---|
| 2025.12.24 | ₩36,019 | ₩36,045 | ₩35,831 | ₩36,019 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩35,965 | ₩36,043 | ₩35,818 | ₩36,019 | +0.15% | 4.5만 |
|---|
| 2025.12.22 | ₩35,456 | ₩35,784 | ₩35,429 | ₩35,697 | +0.68% | 2.2만 |
|---|
| 2025.12.19 | ₩36,086 | ₩36,086 | ₩35,590 | ₩35,898 | -0.52% | 8만 |
|---|
| 2025.12.18 | ₩36,379 | ₩36,648 | ₩36,313 | ₩36,648 | +0.74% | 2만 |
|---|
| 2025.12.17 | ₩36,728 | ₩36,728 | ₩36,393 | ₩36,621 | -0.29% | 1.3만 |
|---|
| 2025.12.16 | ₩36,313 | ₩36,715 | ₩36,313 | ₩36,715 | +1.11% | 2.9만 |
|---|
| 2025.12.15 | ₩36,219 | ₩36,581 | ₩36,219 | ₩36,581 | +1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩36,521 | ₩36,621 | ₩36,193 | ₩36,521 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩36,434 | ₩36,608 | ₩36,112 | ₩36,608 | +0.48% | 1.2만 |
|---|
| 2025.12.10 | ₩36,086 | ₩36,407 | ₩36,086 | ₩36,353 | +0.74% | 2.8만 |
|---|
| 2025.12.09 | ₩36,202 | ₩36,541 | ₩36,139 | ₩36,353 | +0.42% | 2.4만 |
|---|
| 2025.12.08 | ₩36,152 | ₩36,367 | ₩36,147 | ₩36,152 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩36,286 | ₩36,420 | ₩36,045 | ₩36,420 | +0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩36,286 | ₩36,313 | ₩36,099 | ₩36,099 | -0.52% | 3만 |
|---|
| 2025.12.03 | ₩36,213 | ₩36,380 | ₩36,139 | ₩36,213 | 0.00% | 4.3만 |
|---|
| 2025.12.02 | ₩36,126 | ₩36,407 | ₩36,126 | ₩36,400 | +0.76% | 3.8만 |
|---|
| 2025.12.01 | ₩36,420 | ₩36,460 | ₩36,166 | ₩36,293 | -0.35% | 2.2만 |
|---|
| 2025.11.28 | ₩36,514 | ₩36,514 | ₩36,193 | ₩36,360 | -0.42% | 4.3천 |
|---|
| 2025.11.26 | ₩36,245 | ₩36,434 | ₩36,103 | ₩36,126 | -0.33% | 2.1만 |
|---|
| 2025.11.25 | ₩36,032 | ₩36,353 | ₩36,032 | ₩36,215 | +0.51% | 5.2만 |
|---|
| 2025.11.24 | ₩36,179 | ₩36,252 | ₩35,965 | ₩36,106 | -0.20% | 1.6만 |
|---|
| 2025.11.21 | ₩36,193 | ₩36,260 | ₩35,925 | ₩35,938 | -0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩36,340 | ₩36,340 | ₩36,019 | ₩36,187 | -0.42% | 1.8만 |
|---|
| 2025.11.19 | ₩36,219 | ₩36,588 | ₩36,033 | ₩36,554 | +0.92% | 1.8만 |
|---|
| 2025.11.18 | ₩35,911 | ₩36,460 | ₩35,911 | ₩36,306 | +1.10% | 11.3만 |
|---|
| 2025.11.17 | ₩36,233 | ₩36,300 | ₩35,965 | ₩36,173 | -0.17% | 2.3만 |
|---|
| 2025.11.14 | ₩35,858 | ₩36,286 | ₩35,858 | ₩36,076 | +0.61% | 2.1만 |
|---|
| 2025.11.13 | ₩36,155 | ₩36,474 | ₩36,152 | ₩36,213 | +0.16% | 2.6만 |
|---|
| 2025.11.12 | ₩36,420 | ₩36,434 | ₩36,152 | ₩36,293 | -0.35% | 6.2천 |
|---|
| 2025.11.11 | ₩36,420 | ₩36,420 | ₩36,166 | ₩36,219 | -0.55% | 4만 |
|---|
| 2025.11.10 | ₩36,126 | ₩36,501 | ₩35,844 | ₩36,086 | -0.11% | 7.2만 |
|---|
| 2025.11.07 | ₩35,858 | ₩36,019 | ₩35,684 | ₩35,858 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩35,952 | ₩35,952 | ₩35,617 | ₩35,617 | -0.93% | 3.2만 |
|---|
| 2025.11.05 | ₩35,744 | ₩35,938 | ₩35,699 | ₩35,871 | +0.36% | 3.7만 |
|---|
| 2025.11.04 | ₩35,992 | ₩35,992 | ₩35,670 | ₩35,670 | -0.89% | 74.1만 |
|---|
| 2025.11.03 | ₩35,778 | ₩36,340 | ₩35,618 | ₩35,938 | +0.45% | 1.8만 |
|---|
| 2025.10.31 | ₩35,416 | ₩35,885 | ₩35,416 | ₩35,830 | +1.17% | 3.3만 |
|---|
| 2025.10.30 | ₩35,577 | ₩35,764 | ₩35,389 | ₩35,537 | -0.11% | 16.6만 |
|---|
| 2025.10.29 | ₩35,215 | ₩35,537 | ₩35,215 | ₩35,483 | +0.76% | 8.3만 |
|---|
| 2025.10.28 | ₩35,577 | ₩35,577 | ₩35,255 | ₩35,388 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩35,470 | ₩35,510 | ₩35,255 | ₩35,417 | -0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩35,135 | ₩35,644 | ₩35,135 | ₩35,255 | +0.34% | 5.2만 |
|---|
| 2025.10.23 | ₩35,349 | ₩35,389 | ₩35,135 | ₩35,336 | -0.04% | 1.5만 |
|---|
| 2025.10.22 | ₩35,309 | ₩35,503 | ₩35,014 | ₩35,215 | -0.27% | 2.6만 |
|---|
| 2025.10.21 | ₩35,416 | ₩35,737 | ₩35,138 | ₩35,309 | -0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩35,188 | ₩35,269 | ₩34,974 | ₩35,121 | -0.19% | 2.1만 |
|---|
| 2025.10.17 | ₩35,389 | ₩35,440 | ₩35,282 | ₩35,362 | -0.08% | 5만 |
|---|
| 2025.10.16 | ₩35,482 | ₩35,711 | ₩35,362 | ₩35,389 | -0.26% | 2.6만 |
|---|
| 2025.10.15 | ₩35,470 | ₩35,496 | ₩35,349 | ₩35,423 | -0.13% | 2.8만 |
|---|
| 2025.10.14 | ₩35,296 | ₩35,670 | ₩35,175 | ₩35,474 | +0.50% | 2.9만 |
|---|
| 2025.10.13 | ₩34,947 | ₩35,175 | ₩34,854 | ₩35,022 | +0.21% | 4.3만 |
|---|
| 2025.10.10 | ₩35,175 | ₩35,362 | ₩35,014 | ₩35,088 | -0.25% | 9.1천 |
|---|