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 | ₩38,826 | ₩38,826 | ₩38,491 | ₩38,652 | -0.45% | 18.7만 |
| 2026.10.08 | ₩38,531 | ₩38,692 | ₩38,290 | ₩38,665 | +0.35% | 19.3만 |
| 2026.10.07 | ₩38,363 | ₩38,464 | ₩38,263 | ₩38,358 | -0.01% | 8.6만 |
| 2026.10.06 | ₩38,585 | ₩38,585 | ₩38,155 | ₩38,222 | -0.94% | 25만 |
| 2026.10.05 | ₩38,665 | ₩38,665 | ₩38,236 | ₩38,386 | -0.72% | 17.2만 |
| 2026.10.02 | ₩38,625 | ₩38,625 | ₩38,236 | ₩38,491 | -0.35% | 17.5만 |
| 2026.10.01 | ₩38,598 | ₩38,638 | ₩38,343 | ₩38,638 | +0.10% | 18.2만 |
| 2026.09.30 | ₩38,450 | ₩38,571 | ₩38,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,357 |
| -0.24% |
| 26.6만 |
| 2026.09.29 | ₩38,424 | ₩38,598 | ₩38,294 | ₩38,598 | +0.45% | 13.3만 |
|---|
| 2026.09.28 | ₩38,625 | ₩38,739 | ₩38,290 | ₩38,678 | +0.14% | 9.2만 |
|---|
| 2026.09.25 | ₩38,397 | ₩38,625 | ₩38,222 | ₩38,585 | +0.49% | 9.6만 |
|---|
| 2026.09.24 | ₩38,491 | ₩38,491 | ₩38,142 | ₩38,357 | -0.35% | 13.3만 |
|---|
| 2026.09.23 | ₩38,611 | ₩38,611 | ₩38,283 | ₩38,370 | -0.63% | 6.6만 |
|---|
| 2026.09.22 | ₩38,504 | ₩38,571 | ₩38,316 | ₩38,464 | -0.10% | 17만 |
|---|
| 2026.09.21 | ₩38,759 | ₩38,759 | ₩38,477 | ₩38,719 | -0.10% | 13.6만 |
|---|
| 2026.09.18 | ₩38,813 | ₩38,813 | ₩38,598 | ₩38,719 | -0.24% | 13.2만 |
|---|
| 2026.09.17 | ₩38,625 | ₩38,878 | ₩38,518 | ₩38,746 | +0.31% | 13.5만 |
|---|
| 2026.09.16 | ₩38,598 | ₩38,819 | ₩38,370 | ₩38,786 | +0.49% | 5.5만 |
|---|
| 2026.09.15 | ₩38,424 | ₩38,638 | ₩38,343 | ₩38,598 | +0.45% | 19.3만 |
|---|
| 2026.09.14 | ₩38,450 | ₩38,732 | ₩38,303 | ₩38,370 | -0.21% | 13.3만 |
|---|
| 2026.09.11 | ₩38,370 | ₩40,233 | ₩38,082 | ₩38,464 | +0.24% | 8.8만 |
|---|
| 2026.09.10 | ₩38,236 | ₩39,396 | ₩38,028 | ₩38,504 | +0.70% | 19.5만 |
|---|
| 2026.09.09 | ₩37,834 | ₩38,571 | ₩37,834 | ₩38,424 | +1.56% | 32.2만 |
|---|
| 2026.09.08 | ₩38,062 | ₩38,370 | ₩37,874 | ₩37,874 | -0.49% | 58.8만 |
|---|
| 2026.09.04 | ₩38,343 | ₩38,585 | ₩37,994 | ₩38,410 | +0.17% | 18.3만 |
|---|
| 2026.09.03 | ₩38,182 | ₩38,638 | ₩38,113 | ₩38,638 | +1.19% | 14.9만 |
|---|
| 2026.09.02 | ₩38,055 | ₩38,410 | ₩37,927 | ₩38,343 | +0.76% | 11.9만 |
|---|
| 2026.09.01 | ₩38,048 | ₩38,652 | ₩37,813 | ₩38,035 | -0.04% | 19만 |
|---|
| 2026.08.31 | ₩37,941 | ₩38,055 | ₩37,674 | ₩37,954 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩37,753 | ₩38,021 | ₩37,702 | ₩37,974 | +0.59% | 3.4만 |
|---|
| 2026.08.27 | ₩38,015 | ₩38,196 | ₩37,847 | ₩38,052 | +0.10% | 9만 |
|---|
| 2026.08.26 | ₩38,055 | ₩38,196 | ₩38,021 | ₩38,169 | +0.30% | 4.9만 |
|---|
| 2026.08.25 | ₩37,780 | ₩38,290 | ₩37,780 | ₩38,169 | +1.03% | 8만 |
|---|
| 2026.08.24 | ₩37,954 | ₩38,269 | ₩37,646 | ₩37,953 | -0.00% | 10.5만 |
|---|
| 2026.08.21 | ₩37,941 | ₩37,954 | ₩37,686 | ₩37,914 | -0.07% | 4.9만 |
|---|
| 2026.08.20 | ₩38,008 | ₩38,048 | ₩37,780 | ₩38,035 | +0.07% | 6.1만 |
|---|
| 2026.08.19 | ₩38,196 | ₩38,209 | ₩37,780 | ₩37,780 | -1.09% | 9만 |
|---|
| 2026.08.18 | ₩37,994 | ₩38,303 | ₩37,934 | ₩38,303 | +0.81% | 5.3만 |
|---|
| 2026.08.17 | ₩38,035 | ₩38,129 | ₩37,820 | ₩38,088 | +0.14% | 3만 |
|---|
| 2026.08.14 | ₩37,881 | ₩38,149 | ₩37,858 | ₩38,048 | +0.44% | 5.7만 |
|---|
| 2026.08.13 | ₩37,887 | ₩37,994 | ₩37,632 | ₩37,994 | +0.28% | 8만 |
|---|
| 2026.08.12 | ₩37,914 | ₩38,130 | ₩37,726 | ₩37,860 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩37,968 | ₩37,981 | ₩37,678 | ₩37,954 | -0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩37,780 | ₩37,994 | ₩37,485 | ₩37,981 | +0.53% | 6.2만 |
|---|
| 2026.08.07 | ₩37,753 | ₩37,914 | ₩37,600 | ₩37,713 | -0.11% | 5.5만 |
|---|
| 2026.08.06 | ₩37,673 | ₩38,048 | ₩37,646 | ₩37,726 | +0.14% | 7.1만 |
|---|
| 2026.08.05 | ₩37,539 | ₩37,887 | ₩37,518 | ₩37,874 | +0.89% | 11.2만 |
|---|
| 2026.08.04 | ₩37,445 | ₩37,767 | ₩37,418 | ₩37,445 | 0.00% | 11.5만 |
|---|
| 2026.08.03 | ₩38,598 | ₩38,598 | ₩37,606 | ₩37,619 | -2.54% | 7.1만 |
|---|
| 2026.07.31 | ₩37,740 | ₩37,968 | ₩37,673 | ₩37,968 | +0.60% | 16.6만 |
|---|
| 2026.07.30 | ₩37,565 | ₩37,753 | ₩37,404 | ₩37,404 | -0.43% | 9.3만 |
|---|
| 2026.07.29 | ₩37,606 | ₩37,834 | ₩37,606 | ₩37,713 | +0.29% | 8.4만 |
|---|
| 2026.07.28 | ₩37,539 | ₩37,606 | ₩37,243 | ₩37,606 | +0.18% | 17.1만 |
|---|
| 2026.07.27 | ₩37,230 | ₩37,445 | ₩37,131 | ₩37,378 | +0.40% | 5.6만 |
|---|
| 2026.07.24 | ₩37,217 | ₩37,471 | ₩37,042 | ₩37,458 | +0.65% | 6만 |
|---|
| 2026.07.23 | ₩37,150 | ₩37,404 | ₩37,150 | ₩37,297 | +0.40% | 6.1만 |
|---|
| 2026.07.22 | ₩37,431 | ₩37,431 | ₩37,077 | ₩37,183 | -0.66% | 7.3만 |
|---|
| 2026.07.21 | ₩37,042 | ₩37,217 | ₩36,895 | ₩37,190 | +0.40% | 2.5만 |
|---|
| 2026.07.20 | ₩37,096 | ₩37,230 | ₩36,926 | ₩37,190 | +0.25% | 24.7만 |
|---|
| 2026.07.17 | ₩37,109 | ₩37,243 | ₩36,903 | ₩37,243 | +0.36% | 8만 |
|---|
| 2026.07.16 | ₩37,539 | ₩37,539 | ₩36,975 | ₩37,015 | -1.39% | 6.7만 |
|---|
| 2026.07.15 | ₩37,123 | ₩37,217 | ₩36,787 | ₩37,217 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩36,868 | ₩37,230 | ₩36,855 | ₩37,230 | +0.98% | 4.8만 |
|---|
| 2026.07.13 | ₩36,841 | ₩37,297 | ₩36,761 | ₩37,243 | +1.09% | 7.7만 |
|---|
| 2026.07.10 | ₩36,741 | ₩37,163 | ₩36,741 | ₩37,056 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩36,935 | ₩36,946 | ₩36,613 | ₩36,680 | -0.69% | 6.9만 |
|---|
| 2026.07.08 | ₩36,975 | ₩36,975 | ₩36,747 | ₩36,975 | 0.00% | 8.6만 |
|---|
| 2026.07.07 | ₩36,586 | ₩36,881 | ₩36,389 | ₩36,860 | +0.75% | 5.7만 |
|---|
| 2026.07.06 | ₩36,492 | ₩36,774 | ₩36,425 | ₩36,425 | -0.18% | 11.5만 |
|---|
| 2026.07.02 | ₩36,660 | ₩36,962 | ₩36,546 | ₩36,707 | +0.13% | 8.9만 |
|---|
| 2026.07.01 | ₩36,881 | ₩36,948 | ₩36,546 | ₩36,935 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩37,143 | ₩37,311 | ₩36,989 | ₩37,136 | -0.02% | 84.7만 |
|---|
| 2026.06.29 | ₩36,881 | ₩37,337 | ₩36,881 | ₩37,109 | +0.62% | 47.7만 |
|---|
| 2026.06.26 | ₩37,042 | ₩37,143 | ₩36,875 | ₩37,109 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩36,559 | ₩37,203 | ₩36,546 | ₩36,962 | +1.10% | 8만 |
|---|
| 2026.06.24 | ₩36,627 | ₩36,855 | ₩36,559 | ₩36,855 | +0.62% | 2.6만 |
|---|
| 2026.06.23 | ₩36,613 | ₩37,036 | ₩36,519 | ₩36,801 | +0.51% | 7.8만 |
|---|
| 2026.06.22 | ₩37,056 | ₩38,021 | ₩36,546 | ₩36,935 | -0.33% | 17.7만 |
|---|
| 2026.06.18 | ₩36,653 | ₩37,201 | ₩36,640 | ₩37,150 | +1.35% | 8만 |
|---|
| 2026.06.17 | ₩36,801 | ₩38,906 | ₩36,801 | ₩37,203 | +1.09% | 17.2만 |
|---|
| 2026.06.16 | ₩36,895 | ₩37,109 | ₩36,696 | ₩37,015 | +0.33% | 12만 |
|---|
| 2026.06.15 | ₩37,123 | ₩37,123 | ₩36,814 | ₩36,975 | -0.40% | 3.8만 |
|---|
| 2026.06.12 | ₩36,747 | ₩37,096 | ₩36,747 | ₩37,029 | +0.77% | 15만 |
|---|
| 2026.06.11 | ₩36,479 | ₩36,841 | ₩36,479 | ₩36,801 | +0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩36,774 | ₩36,868 | ₩36,479 | ₩36,814 | +0.11% | 8.2만 |
|---|
| 2026.06.09 | ₩36,700 | ₩36,834 | ₩36,479 | ₩36,801 | +0.27% | 30.5만 |
|---|
| 2026.06.08 | ₩36,841 | ₩36,855 | ₩36,533 | ₩36,855 | +0.04% | 2.2만 |
|---|
| 2026.06.05 | ₩36,781 | ₩36,922 | ₩36,653 | ₩36,922 | +0.38% | 7.6만 |
|---|
| 2026.06.04 | ₩36,868 | ₩36,868 | ₩36,546 | ₩36,673 | -0.53% | 4.4만 |
|---|
| 2026.06.03 | ₩36,640 | ₩36,694 | ₩36,479 | ₩36,546 | -0.26% | 11.5만 |
|---|
| 2026.06.02 | ₩36,573 | ₩36,801 | ₩36,506 | ₩36,533 | -0.11% | 41.2만 |
|---|
| 2026.06.01 | ₩36,399 | ₩36,586 | ₩36,278 | ₩36,425 | +0.07% | 2.3만 |
|---|
| 2026.05.29 | ₩36,653 | ₩36,707 | ₩36,492 | ₩36,539 | -0.31% | 9.2만 |
|---|
| 2026.05.28 | ₩36,533 | ₩36,680 | ₩36,533 | ₩36,680 | +0.40% | 2.8만 |
|---|
| 2026.05.27 | ₩36,539 | ₩36,694 | ₩36,472 | ₩36,640 | +0.28% | 2.2만 |
|---|
| 2026.05.26 | ₩36,559 | ₩36,559 | ₩36,318 | ₩36,372 | -0.51% | 3.3만 |
|---|
| 2026.05.22 | ₩36,526 | ₩36,694 | ₩36,358 | ₩36,586 | +0.17% | 7만 |
|---|
| 2026.05.21 | ₩36,412 | ₩36,692 | ₩36,264 | ₩36,486 | +0.20% | 2.5만 |
|---|
| 2026.05.20 | ₩36,437 | ₩36,479 | ₩36,211 | ₩36,466 | +0.08% | 2.5만 |
|---|
| 2026.05.19 | ₩36,197 | ₩36,506 | ₩36,197 | ₩36,479 | +0.78% | 6.1만 |
|---|
| 2026.05.18 | ₩36,157 | ₩36,506 | ₩36,157 | ₩36,439 | +0.78% | 3.5만 |
|---|
| 2026.05.15 | ₩36,436 | ₩36,881 | ₩36,238 | ₩36,519 | +0.23% | 3.9만 |
|---|
| 2026.05.14 | ₩36,278 | ₩36,613 | ₩36,278 | ₩36,318 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩36,602 | ₩36,613 | ₩36,412 | ₩36,412 | -0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩36,358 | ₩36,620 | ₩36,171 | ₩36,171 | -0.52% | 2.3만 |
|---|
| 2026.05.11 | ₩36,171 | ₩36,479 | ₩36,171 | ₩36,439 | +0.74% | 3.8만 |
|---|
| 2026.05.08 | ₩36,191 | ₩36,385 | ₩36,031 | ₩36,385 | +0.54% | 1.5만 |
|---|
| 2026.05.07 | ₩36,271 | ₩36,425 | ₩36,117 | ₩36,291 | +0.06% | 2.9만 |
|---|
| 2026.05.06 | ₩36,036 | ₩36,358 | ₩36,010 | ₩36,010 | -0.07% | 3.9만 |
|---|
| 2026.05.05 | ₩36,019 | ₩36,331 | ₩35,996 | ₩36,211 | +0.53% | 2.3만 |
|---|
| 2026.05.04 | ₩36,318 | ₩36,345 | ₩36,130 | ₩36,130 | -0.52% | 2.3만 |
|---|
| 2026.05.01 | ₩36,238 | ₩36,385 | ₩36,171 | ₩36,385 | +0.41% | 2.1만 |
|---|
| 2026.04.30 | ₩36,399 | ₩36,399 | ₩36,063 | ₩36,349 | -0.14% | 13.3만 |
|---|
| 2026.04.29 | ₩36,388 | ₩36,399 | ₩36,063 | ₩36,117 | -0.74% | 2.1만 |
|---|
| 2026.04.28 | ₩36,130 | ₩36,399 | ₩36,063 | ₩36,117 | -0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩36,356 | ₩36,439 | ₩36,059 | ₩36,217 | -0.38% | 8.5만 |
|---|
| 2026.04.24 | ₩36,372 | ₩36,372 | ₩36,036 | ₩36,291 | -0.22% | 2.5만 |
|---|
| 2026.04.23 | ₩36,211 | ₩36,479 | ₩36,171 | ₩36,171 | -0.11% | 5.1만 |
|---|
| 2026.04.22 | ₩36,506 | ₩36,694 | ₩36,345 | ₩36,345 | -0.44% | 3.8만 |
|---|
| 2026.04.21 | ₩36,486 | ₩36,653 | ₩36,319 | ₩36,412 | -0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩36,211 | ₩36,600 | ₩36,211 | ₩36,264 | +0.15% | 5.5만 |
|---|
| 2026.04.17 | ₩36,506 | ₩36,747 | ₩36,412 | ₩36,533 | +0.07% | 3.1만 |
|---|
| 2026.04.16 | ₩36,550 | ₩36,855 | ₩36,519 | ₩36,586 | +0.10% | 4.8만 |
|---|
| 2026.04.15 | ₩36,653 | ₩36,975 | ₩36,653 | ₩36,747 | +0.26% | 4.9만 |
|---|
| 2026.04.14 | ₩36,613 | ₩36,948 | ₩36,613 | ₩36,640 | +0.07% | 5만 |
|---|
| 2026.04.13 | ₩36,794 | ₩37,022 | ₩36,627 | ₩36,845 | +0.14% | 4.7만 |
|---|
| 2026.04.10 | ₩36,975 | ₩37,002 | ₩36,653 | ₩36,814 | -0.44% | 10.5만 |
|---|
| 2026.04.09 | ₩36,948 | ₩37,042 | ₩36,720 | ₩36,875 | -0.20% | 5.6만 |
|---|
| 2026.04.08 | ₩36,291 | ₩37,190 | ₩36,291 | ₩36,841 | +1.52% | 15.1만 |
|---|
| 2026.04.07 | ₩36,814 | ₩36,828 | ₩36,479 | ₩36,711 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩36,444 | ₩36,761 | ₩36,444 | ₩36,640 | +0.54% | 6.9만 |
|---|
| 2026.04.02 | ₩36,801 | ₩36,828 | ₩36,492 | ₩36,698 | -0.28% | 2.8만 |
|---|
| 2026.04.01 | ₩36,586 | ₩37,042 | ₩36,358 | ₩36,801 | +0.59% | 66.2만 |
|---|
| 2026.03.31 | ₩36,184 | ₩36,492 | ₩36,184 | ₩36,479 | +0.82% | 28.1만 |
|---|
| 2026.03.30 | ₩36,299 | ₩36,466 | ₩36,103 | ₩36,251 | -0.13% | 99.6만 |
|---|
| 2026.03.27 | ₩36,077 | ₩36,412 | ₩36,077 | ₩36,412 | +0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩36,238 | ₩36,506 | ₩36,224 | ₩36,377 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩36,184 | ₩36,305 | ₩35,983 | ₩36,010 | -0.48% | 13만 |
|---|
| 2026.03.24 | ₩35,875 | ₩36,197 | ₩35,875 | ₩35,917 | +0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩35,808 | ₩36,090 | ₩35,741 | ₩35,768 | -0.11% | 1.9만 |
|---|
| 2026.03.20 | ₩36,157 | ₩36,197 | ₩35,862 | ₩36,036 | -0.33% | 2만 |
|---|
| 2026.03.19 | ₩36,305 | ₩36,318 | ₩35,889 | ₩35,889 | -1.15% | 8만 |
|---|
| 2026.03.18 | ₩36,224 | ₩36,506 | ₩36,184 | ₩36,492 | +0.74% | 4.8만 |
|---|
| 2026.03.17 | ₩36,492 | ₩36,546 | ₩36,077 | ₩36,546 | +0.15% | 7.7만 |
|---|
| 2026.03.16 | ₩36,667 | ₩36,667 | ₩36,023 | ₩36,305 | -0.99% | 3.1만 |
|---|
| 2026.03.13 | ₩36,325 | ₩36,895 | ₩36,171 | ₩36,559 | +0.65% | 35.6만 |
|---|
| 2026.03.12 | ₩36,586 | ₩36,600 | ₩36,264 | ₩36,318 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩36,466 | ₩36,774 | ₩36,439 | ₩36,492 | +0.07% | 6.7만 |
|---|
| 2026.03.10 | ₩36,278 | ₩37,015 | ₩36,264 | ₩36,492 | +0.59% | 17.2만 |
|---|
| 2026.03.09 | ₩36,318 | ₩36,521 | ₩36,010 | ₩36,144 | -0.48% | 4.5만 |
|---|
| 2026.03.06 | ₩36,747 | ₩36,881 | ₩36,506 | ₩36,506 | -0.66% | 25.2만 |
|---|
| 2026.03.05 | ₩36,975 | ₩37,398 | ₩36,747 | ₩36,989 | +0.04% | 9.1만 |
|---|
| 2026.03.04 | ₩37,284 | ₩37,284 | ₩36,694 | ₩36,841 | -1.19% | 143.5만 |
|---|
| 2026.03.03 | ₩36,962 | ₩37,331 | ₩36,841 | ₩37,270 | +0.83% | 5.2만 |
|---|
| 2026.03.02 | ₩36,962 | ₩37,331 | ₩36,787 | ₩37,257 | +0.80% | 7만 |
|---|
| 2026.02.27 | ₩36,720 | ₩37,083 | ₩36,720 | ₩37,083 | +0.99% | 53.1만 |
|---|
| 2026.02.26 | ₩36,814 | ₩37,056 | ₩36,680 | ₩36,834 | +0.05% | 3.1만 |
|---|
| 2026.02.25 | ₩36,935 | ₩36,948 | ₩36,613 | ₩36,808 | -0.34% | 7.3만 |
|---|
| 2026.02.24 | ₩36,821 | ₩37,002 | ₩36,747 | ₩36,975 | +0.42% | 2.9만 |
|---|
| 2026.02.23 | ₩36,761 | ₩36,774 | ₩36,425 | ₩36,774 | +0.04% | 84.9만 |
|---|
| 2026.02.20 | ₩36,694 | ₩36,694 | ₩36,385 | ₩36,694 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩36,492 | ₩36,814 | ₩36,492 | ₩36,781 | +0.79% | 4.3만 |
|---|
| 2026.02.18 | ₩35,996 | ₩36,479 | ₩35,996 | ₩36,399 | +1.12% | 1.9만 |
|---|
| 2026.02.17 | ₩36,562 | ₩36,629 | ₩36,171 | ₩36,171 | -1.07% | 1.3만 |
|---|
| 2026.02.13 | ₩36,331 | ₩36,627 | ₩36,171 | ₩36,291 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,633 | ₩36,787 | ₩36,372 | ₩36,372 | -0.71% | 3만 |
|---|
| 2026.02.11 | ₩36,385 | ₩36,814 | ₩36,345 | ₩36,720 | +0.92% | 1.3만 |
|---|
| 2026.02.10 | ₩36,405 | ₩36,707 | ₩36,399 | ₩36,399 | -0.02% | 6.1만 |
|---|
| 2026.02.09 | ₩36,358 | ₩36,586 | ₩36,197 | ₩36,586 | +0.63% | 2.7만 |
|---|
| 2026.02.06 | ₩36,291 | ₩36,291 | ₩35,956 | ₩35,996 | -0.81% | 3만 |
|---|
| 2026.02.05 | ₩36,291 | ₩36,881 | ₩35,956 | ₩35,956 | -0.92% | 2.5만 |
|---|
| 2026.02.04 | ₩36,399 | ₩36,718 | ₩36,331 | ₩36,529 | +0.36% | 6.2만 |
|---|
| 2026.02.03 | ₩36,345 | ₩36,553 | ₩36,125 | ₩36,459 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩36,065 | ₩36,372 | ₩35,996 | ₩36,291 | +0.63% | 3.4만 |
|---|
| 2026.01.30 | ₩36,774 | ₩36,774 | ₩35,822 | ₩36,224 | -1.50% | 24.9만 |
|---|
| 2026.01.29 | ₩36,667 | ₩36,667 | ₩36,083 | ₩36,667 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩36,439 | ₩36,627 | ₩36,305 | ₩36,345 | -0.26% | 6.7만 |
|---|
| 2026.01.27 | ₩36,534 | ₩36,559 | ₩36,226 | ₩36,559 | +0.07% | 9.1만 |
|---|
| 2026.01.26 | ₩35,969 | ₩36,318 | ₩35,969 | ₩36,023 | +0.15% | 7.1만 |
|---|
| 2026.01.23 | ₩36,157 | ₩36,613 | ₩35,875 | ₩36,030 | -0.35% | 4.4만 |
|---|
| 2026.01.22 | ₩35,969 | ₩36,211 | ₩35,902 | ₩35,902 | -0.19% | 7.1만 |
|---|
| 2026.01.21 | ₩36,238 | ₩36,373 | ₩36,089 | ₩36,331 | +0.26% | 14.1만 |
|---|
| 2026.01.20 | ₩35,969 | ₩36,184 | ₩35,862 | ₩35,969 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩36,134 | ₩36,372 | ₩36,036 | ₩36,211 | +0.21% | 31만 |
|---|
| 2026.01.15 | ₩36,099 | ₩36,385 | ₩36,099 | ₩36,372 | +0.75% | 8.8만 |
|---|
| 2026.01.14 | ₩36,331 | ₩36,506 | ₩36,010 | ₩36,439 | +0.30% | 1.3만 |
|---|
| 2026.01.13 | ₩36,010 | ₩36,412 | ₩36,010 | ₩36,412 | +1.12% | 20.8만 |
|---|
| 2026.01.12 | ₩35,808 | ₩36,130 | ₩35,795 | ₩36,050 | +0.67% | 2.8만 |
|---|
| 2026.01.09 | ₩35,896 | ₩36,062 | ₩35,741 | ₩35,741 | -0.43% | 1.3만 |
|---|
| 2026.01.08 | ₩35,976 | ₩36,144 | ₩35,594 | ₩35,782 | -0.54% | 25만 |
|---|
| 2026.01.07 | ₩35,943 | ₩36,211 | ₩35,835 | ₩35,835 | -0.30% | 5.4만 |
|---|
| 2026.01.06 | ₩35,715 | ₩36,130 | ₩35,715 | ₩36,055 | +0.95% | 2.9만 |
|---|
| 2026.01.05 | ₩36,050 | ₩36,063 | ₩35,755 | ₩35,768 | -0.78% | 6.1만 |
|---|
| 2026.01.02 | ₩35,646 | ₩36,077 | ₩35,646 | ₩36,023 | +1.06% | 2.9만 |
|---|
| 2025.12.31 | ₩36,023 | ₩36,090 | ₩35,715 | ₩36,090 | +0.19% | 1.6만 |
|---|
| 2025.12.30 | ₩35,715 | ₩36,144 | ₩35,635 | ₩36,103 | +1.09% | 5.1만 |
|---|
| 2025.12.29 | ₩36,130 | ₩36,171 | ₩35,929 | ₩35,968 | -0.45% | 1.8만 |
|---|
| 2025.12.26 | ₩36,103 | ₩36,264 | ₩36,010 | ₩36,264 | +0.45% | 6.2만 |
|---|
| 2025.12.24 | ₩36,077 | ₩36,103 | ₩35,889 | ₩36,077 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩36,023 | ₩36,101 | ₩35,875 | ₩36,077 | +0.15% | 4.5만 |
|---|
| 2025.12.22 | ₩35,513 | ₩35,842 | ₩35,487 | ₩35,755 | +0.68% | 2.2만 |
|---|
| 2025.12.19 | ₩36,144 | ₩36,144 | ₩35,648 | ₩35,956 | -0.52% | 8만 |
|---|
| 2025.12.18 | ₩36,437 | ₩36,707 | ₩36,372 | ₩36,707 | +0.74% | 2만 |
|---|
| 2025.12.17 | ₩36,787 | ₩36,787 | ₩36,452 | ₩36,680 | -0.29% | 1.3만 |
|---|
| 2025.12.16 | ₩36,372 | ₩36,774 | ₩36,372 | ₩36,774 | +1.11% | 2.9만 |
|---|
| 2025.12.15 | ₩36,278 | ₩36,640 | ₩36,278 | ₩36,640 | +1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩36,580 | ₩36,680 | ₩36,251 | ₩36,580 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩36,492 | ₩36,667 | ₩36,171 | ₩36,667 | +0.48% | 1.2만 |
|---|
| 2025.12.10 | ₩36,144 | ₩36,466 | ₩36,144 | ₩36,412 | +0.74% | 2.8만 |
|---|
| 2025.12.09 | ₩36,260 | ₩36,600 | ₩36,197 | ₩36,412 | +0.42% | 2.4만 |
|---|
| 2025.12.08 | ₩36,211 | ₩36,425 | ₩36,205 | ₩36,211 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩36,345 | ₩36,479 | ₩36,103 | ₩36,479 | +0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩36,345 | ₩36,372 | ₩36,157 | ₩36,157 | -0.52% | 3만 |
|---|
| 2025.12.03 | ₩36,271 | ₩36,439 | ₩36,197 | ₩36,271 | 0.00% | 4.3만 |
|---|
| 2025.12.02 | ₩36,184 | ₩36,466 | ₩36,184 | ₩36,459 | +0.76% | 3.8만 |
|---|
| 2025.12.01 | ₩36,479 | ₩36,519 | ₩36,224 | ₩36,352 | -0.35% | 2.2만 |
|---|
| 2025.11.28 | ₩36,573 | ₩36,573 | ₩36,251 | ₩36,419 | -0.42% | 4.3천 |
|---|
| 2025.11.26 | ₩36,303 | ₩36,492 | ₩36,161 | ₩36,184 | -0.33% | 2.1만 |
|---|
| 2025.11.25 | ₩36,090 | ₩36,412 | ₩36,090 | ₩36,274 | +0.51% | 5.2만 |
|---|
| 2025.11.24 | ₩36,238 | ₩36,310 | ₩36,023 | ₩36,164 | -0.20% | 1.6만 |
|---|
| 2025.11.21 | ₩36,251 | ₩36,318 | ₩35,983 | ₩35,996 | -0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩36,399 | ₩36,399 | ₩36,077 | ₩36,246 | -0.42% | 1.8만 |
|---|
| 2025.11.19 | ₩36,278 | ₩36,647 | ₩36,091 | ₩36,613 | +0.92% | 1.8만 |
|---|
| 2025.11.18 | ₩35,969 | ₩36,519 | ₩35,969 | ₩36,365 | +1.10% | 11.3만 |
|---|
| 2025.11.17 | ₩36,291 | ₩36,358 | ₩36,023 | ₩36,231 | -0.17% | 2.3만 |
|---|
| 2025.11.14 | ₩35,916 | ₩36,345 | ₩35,916 | ₩36,134 | +0.61% | 2.1만 |
|---|
| 2025.11.13 | ₩36,213 | ₩36,533 | ₩36,211 | ₩36,271 | +0.16% | 2.6만 |
|---|
| 2025.11.12 | ₩36,479 | ₩36,492 | ₩36,211 | ₩36,352 | -0.35% | 6.2천 |
|---|
| 2025.11.11 | ₩36,479 | ₩36,479 | ₩36,224 | ₩36,278 | -0.55% | 4만 |
|---|
| 2025.11.10 | ₩36,184 | ₩36,559 | ₩35,902 | ₩36,144 | -0.11% | 7.2만 |
|---|
| 2025.11.07 | ₩35,916 | ₩36,077 | ₩35,741 | ₩35,916 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩36,010 | ₩36,010 | ₩35,674 | ₩35,674 | -0.93% | 3.2만 |
|---|
| 2025.11.05 | ₩35,802 | ₩35,996 | ₩35,756 | ₩35,929 | +0.36% | 3.7만 |
|---|
| 2025.11.04 | ₩36,050 | ₩36,050 | ₩35,728 | ₩35,728 | -0.89% | 74.1만 |
|---|
| 2025.11.03 | ₩35,835 | ₩36,399 | ₩35,676 | ₩35,996 | +0.45% | 1.8만 |
|---|
| 2025.10.31 | ₩35,473 | ₩35,943 | ₩35,473 | ₩35,888 | +1.17% | 3.3만 |
|---|
| 2025.10.30 | ₩35,634 | ₩35,822 | ₩35,446 | ₩35,594 | -0.11% | 16.6만 |
|---|
| 2025.10.29 | ₩35,272 | ₩35,594 | ₩35,272 | ₩35,540 | +0.76% | 8.3만 |
|---|
| 2025.10.28 | ₩35,634 | ₩35,634 | ₩35,312 | ₩35,445 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩35,527 | ₩35,567 | ₩35,312 | ₩35,474 | -0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩35,192 | ₩35,701 | ₩35,192 | ₩35,312 | +0.34% | 5.2만 |
|---|
| 2025.10.23 | ₩35,406 | ₩35,446 | ₩35,192 | ₩35,393 | -0.04% | 1.5만 |
|---|
| 2025.10.22 | ₩35,366 | ₩35,560 | ₩35,071 | ₩35,272 | -0.27% | 2.6만 |
|---|
| 2025.10.21 | ₩35,473 | ₩35,795 | ₩35,194 | ₩35,366 | -0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩35,245 | ₩35,326 | ₩35,031 | ₩35,178 | -0.19% | 2.1만 |
|---|
| 2025.10.17 | ₩35,446 | ₩35,497 | ₩35,339 | ₩35,420 | -0.08% | 5만 |
|---|
| 2025.10.16 | ₩35,539 | ₩35,768 | ₩35,420 | ₩35,446 | -0.26% | 2.6만 |
|---|
| 2025.10.15 | ₩35,527 | ₩35,554 | ₩35,406 | ₩35,480 | -0.13% | 2.8만 |
|---|
| 2025.10.14 | ₩35,352 | ₩35,728 | ₩35,232 | ₩35,531 | +0.50% | 2.9만 |
|---|
| 2025.10.13 | ₩35,004 | ₩35,232 | ₩34,910 | ₩35,079 | +0.21% | 4.3만 |
|---|
| 2025.10.10 | ₩35,232 | ₩35,420 | ₩35,071 | ₩35,145 | -0.25% | 9.1천 |
|---|