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 | ₩38,825 | ₩38,825 | ₩38,490 | ₩38,651 | -0.45% | 18.7만 |
| 2026.10.08 | ₩38,530 | ₩38,691 | ₩38,288 | ₩38,664 | +0.35% | 19.3만 |
| 2026.10.07 | ₩38,362 | ₩38,463 | ₩38,262 | ₩38,357 | -0.01% | 8.6만 |
| 2026.10.06 | ₩38,583 | ₩38,583 | ₩38,154 | ₩38,221 | -0.94% | 25만 |
| 2026.10.05 | ₩38,664 | ₩38,664 | ₩38,235 | ₩38,385 | -0.72% | 17.2만 |
| 2026.10.02 | ₩38,624 | ₩38,624 | ₩38,235 | ₩38,490 | -0.35% | 17.5만 |
| 2026.10.01 | ₩38,597 | ₩38,637 | ₩38,342 | ₩38,637 | +0.10% | 18.2만 |
| 2026.09.30 | ₩38,449 | ₩38,570 | ₩38,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,355 |
| -0.24% |
| 26.6만 |
| 2026.09.29 | ₩38,423 | ₩38,597 | ₩38,292 | ₩38,597 | +0.45% | 13.3만 |
|---|
| 2026.09.28 | ₩38,624 | ₩38,738 | ₩38,288 | ₩38,677 | +0.14% | 9.2만 |
|---|
| 2026.09.25 | ₩38,396 | ₩38,624 | ₩38,221 | ₩38,583 | +0.49% | 9.6만 |
|---|
| 2026.09.24 | ₩38,490 | ₩38,490 | ₩38,141 | ₩38,355 | -0.35% | 13.3만 |
|---|
| 2026.09.23 | ₩38,610 | ₩38,610 | ₩38,282 | ₩38,369 | -0.63% | 6.6만 |
|---|
| 2026.09.22 | ₩38,503 | ₩38,570 | ₩38,315 | ₩38,463 | -0.10% | 17만 |
|---|
| 2026.09.21 | ₩38,758 | ₩38,758 | ₩38,476 | ₩38,718 | -0.10% | 13.6만 |
|---|
| 2026.09.18 | ₩38,811 | ₩38,811 | ₩38,597 | ₩38,718 | -0.24% | 13.2만 |
|---|
| 2026.09.17 | ₩38,624 | ₩38,877 | ₩38,516 | ₩38,744 | +0.31% | 13.5만 |
|---|
| 2026.09.16 | ₩38,597 | ₩38,818 | ₩38,369 | ₩38,785 | +0.49% | 5.5만 |
|---|
| 2026.09.15 | ₩38,423 | ₩38,637 | ₩38,342 | ₩38,597 | +0.45% | 19.3만 |
|---|
| 2026.09.14 | ₩38,449 | ₩38,731 | ₩38,302 | ₩38,369 | -0.21% | 13.3만 |
|---|
| 2026.09.11 | ₩38,369 | ₩40,232 | ₩38,081 | ₩38,463 | +0.24% | 8.8만 |
|---|
| 2026.09.10 | ₩38,235 | ₩39,395 | ₩38,027 | ₩38,503 | +0.70% | 19.5만 |
|---|
| 2026.09.09 | ₩37,832 | ₩38,570 | ₩37,832 | ₩38,423 | +1.56% | 32.2만 |
|---|
| 2026.09.08 | ₩38,060 | ₩38,369 | ₩37,873 | ₩37,873 | -0.49% | 58.8만 |
|---|
| 2026.09.04 | ₩38,342 | ₩38,583 | ₩37,993 | ₩38,409 | +0.17% | 18.3만 |
|---|
| 2026.09.03 | ₩38,181 | ₩38,637 | ₩38,111 | ₩38,637 | +1.19% | 14.9만 |
|---|
| 2026.09.02 | ₩38,054 | ₩38,409 | ₩37,926 | ₩38,342 | +0.76% | 11.9만 |
|---|
| 2026.09.01 | ₩38,047 | ₩38,651 | ₩37,812 | ₩38,034 | -0.04% | 19만 |
|---|
| 2026.08.31 | ₩37,940 | ₩38,054 | ₩37,673 | ₩37,953 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩37,752 | ₩38,020 | ₩37,701 | ₩37,973 | +0.59% | 3.4만 |
|---|
| 2026.08.27 | ₩38,013 | ₩38,195 | ₩37,846 | ₩38,051 | +0.10% | 9만 |
|---|
| 2026.08.26 | ₩38,054 | ₩38,195 | ₩38,020 | ₩38,168 | +0.30% | 4.9만 |
|---|
| 2026.08.25 | ₩37,779 | ₩38,288 | ₩37,779 | ₩38,168 | +1.03% | 8만 |
|---|
| 2026.08.24 | ₩37,953 | ₩38,268 | ₩37,645 | ₩37,952 | -0.00% | 10.5만 |
|---|
| 2026.08.21 | ₩37,940 | ₩37,953 | ₩37,685 | ₩37,913 | -0.07% | 4.9만 |
|---|
| 2026.08.20 | ₩38,007 | ₩38,047 | ₩37,779 | ₩38,034 | +0.07% | 6.1만 |
|---|
| 2026.08.19 | ₩38,195 | ₩38,208 | ₩37,779 | ₩37,779 | -1.09% | 9만 |
|---|
| 2026.08.18 | ₩37,993 | ₩38,302 | ₩37,933 | ₩38,302 | +0.81% | 5.3만 |
|---|
| 2026.08.17 | ₩38,034 | ₩38,127 | ₩37,819 | ₩38,087 | +0.14% | 3만 |
|---|
| 2026.08.14 | ₩37,879 | ₩38,148 | ₩37,857 | ₩38,047 | +0.44% | 5.7만 |
|---|
| 2026.08.13 | ₩37,886 | ₩37,993 | ₩37,631 | ₩37,993 | +0.28% | 8만 |
|---|
| 2026.08.12 | ₩37,913 | ₩38,129 | ₩37,725 | ₩37,859 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩37,967 | ₩37,980 | ₩37,677 | ₩37,953 | -0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩37,779 | ₩37,993 | ₩37,484 | ₩37,980 | +0.53% | 6.2만 |
|---|
| 2026.08.07 | ₩37,752 | ₩37,913 | ₩37,599 | ₩37,712 | -0.11% | 5.5만 |
|---|
| 2026.08.06 | ₩37,671 | ₩38,047 | ₩37,645 | ₩37,725 | +0.14% | 7.1만 |
|---|
| 2026.08.05 | ₩37,537 | ₩37,886 | ₩37,517 | ₩37,873 | +0.89% | 11.2만 |
|---|
| 2026.08.04 | ₩37,444 | ₩37,765 | ₩37,417 | ₩37,444 | 0.00% | 11.5만 |
|---|
| 2026.08.03 | ₩38,597 | ₩38,597 | ₩37,604 | ₩37,618 | -2.54% | 7.1만 |
|---|
| 2026.07.31 | ₩37,739 | ₩37,967 | ₩37,671 | ₩37,967 | +0.60% | 16.6만 |
|---|
| 2026.07.30 | ₩37,564 | ₩37,752 | ₩37,403 | ₩37,403 | -0.43% | 9.3만 |
|---|
| 2026.07.29 | ₩37,604 | ₩37,832 | ₩37,604 | ₩37,712 | +0.29% | 8.4만 |
|---|
| 2026.07.28 | ₩37,537 | ₩37,604 | ₩37,242 | ₩37,604 | +0.18% | 17.1만 |
|---|
| 2026.07.27 | ₩37,229 | ₩37,444 | ₩37,130 | ₩37,376 | +0.40% | 5.6만 |
|---|
| 2026.07.24 | ₩37,216 | ₩37,470 | ₩37,041 | ₩37,457 | +0.65% | 6만 |
|---|
| 2026.07.23 | ₩37,148 | ₩37,403 | ₩37,148 | ₩37,296 | +0.40% | 6.1만 |
|---|
| 2026.07.22 | ₩37,430 | ₩37,430 | ₩37,076 | ₩37,182 | -0.66% | 7.3만 |
|---|
| 2026.07.21 | ₩37,041 | ₩37,216 | ₩36,894 | ₩37,189 | +0.40% | 2.5만 |
|---|
| 2026.07.20 | ₩37,095 | ₩37,229 | ₩36,925 | ₩37,189 | +0.25% | 24.7만 |
|---|
| 2026.07.17 | ₩37,108 | ₩37,242 | ₩36,902 | ₩37,242 | +0.36% | 8만 |
|---|
| 2026.07.16 | ₩37,537 | ₩37,537 | ₩36,974 | ₩37,014 | -1.39% | 6.7만 |
|---|
| 2026.07.15 | ₩37,122 | ₩37,216 | ₩36,786 | ₩37,216 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩36,867 | ₩37,229 | ₩36,853 | ₩37,229 | +0.98% | 4.8만 |
|---|
| 2026.07.13 | ₩36,840 | ₩37,296 | ₩36,760 | ₩37,242 | +1.09% | 7.7만 |
|---|
| 2026.07.10 | ₩36,739 | ₩37,162 | ₩36,739 | ₩37,055 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩36,934 | ₩36,945 | ₩36,612 | ₩36,679 | -0.69% | 6.9만 |
|---|
| 2026.07.08 | ₩36,974 | ₩36,974 | ₩36,746 | ₩36,974 | 0.00% | 8.6만 |
|---|
| 2026.07.07 | ₩36,585 | ₩36,880 | ₩36,388 | ₩36,859 | +0.75% | 5.7만 |
|---|
| 2026.07.06 | ₩36,491 | ₩36,773 | ₩36,424 | ₩36,424 | -0.18% | 11.5만 |
|---|
| 2026.07.02 | ₩36,659 | ₩36,961 | ₩36,545 | ₩36,706 | +0.13% | 8.9만 |
|---|
| 2026.07.01 | ₩36,880 | ₩36,947 | ₩36,545 | ₩36,934 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩37,142 | ₩37,309 | ₩36,988 | ₩37,135 | -0.02% | 84.7만 |
|---|
| 2026.06.29 | ₩36,880 | ₩37,336 | ₩36,880 | ₩37,108 | +0.62% | 47.7만 |
|---|
| 2026.06.26 | ₩37,041 | ₩37,142 | ₩36,874 | ₩37,108 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩36,558 | ₩37,202 | ₩36,545 | ₩36,961 | +1.10% | 8만 |
|---|
| 2026.06.24 | ₩36,625 | ₩36,853 | ₩36,558 | ₩36,853 | +0.62% | 2.6만 |
|---|
| 2026.06.23 | ₩36,612 | ₩37,034 | ₩36,518 | ₩36,800 | +0.51% | 7.8만 |
|---|
| 2026.06.22 | ₩37,055 | ₩38,020 | ₩36,545 | ₩36,934 | -0.33% | 17.7만 |
|---|
| 2026.06.18 | ₩36,652 | ₩37,199 | ₩36,639 | ₩37,148 | +1.35% | 8만 |
|---|
| 2026.06.17 | ₩36,800 | ₩38,905 | ₩36,800 | ₩37,202 | +1.09% | 17.2만 |
|---|
| 2026.06.16 | ₩36,894 | ₩37,108 | ₩36,695 | ₩37,014 | +0.33% | 12만 |
|---|
| 2026.06.15 | ₩37,122 | ₩37,122 | ₩36,813 | ₩36,974 | -0.40% | 3.8만 |
|---|
| 2026.06.12 | ₩36,746 | ₩37,095 | ₩36,746 | ₩37,028 | +0.77% | 15만 |
|---|
| 2026.06.11 | ₩36,478 | ₩36,840 | ₩36,478 | ₩36,800 | +0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩36,773 | ₩36,867 | ₩36,478 | ₩36,813 | +0.11% | 8.2만 |
|---|
| 2026.06.09 | ₩36,699 | ₩36,833 | ₩36,478 | ₩36,800 | +0.27% | 30.5만 |
|---|
| 2026.06.08 | ₩36,840 | ₩36,853 | ₩36,532 | ₩36,853 | +0.04% | 2.2만 |
|---|
| 2026.06.05 | ₩36,780 | ₩36,920 | ₩36,652 | ₩36,920 | +0.38% | 7.6만 |
|---|
| 2026.06.04 | ₩36,867 | ₩36,867 | ₩36,545 | ₩36,672 | -0.53% | 4.4만 |
|---|
| 2026.06.03 | ₩36,639 | ₩36,692 | ₩36,478 | ₩36,545 | -0.26% | 11.5만 |
|---|
| 2026.06.02 | ₩36,572 | ₩36,800 | ₩36,505 | ₩36,532 | -0.11% | 41.2만 |
|---|
| 2026.06.01 | ₩36,397 | ₩36,585 | ₩36,277 | ₩36,424 | +0.07% | 2.3만 |
|---|
| 2026.05.29 | ₩36,652 | ₩36,706 | ₩36,491 | ₩36,538 | -0.31% | 9.2만 |
|---|
| 2026.05.28 | ₩36,532 | ₩36,679 | ₩36,532 | ₩36,679 | +0.40% | 2.8만 |
|---|
| 2026.05.27 | ₩36,538 | ₩36,692 | ₩36,471 | ₩36,639 | +0.28% | 2.2만 |
|---|
| 2026.05.26 | ₩36,558 | ₩36,558 | ₩36,317 | ₩36,371 | -0.51% | 3.3만 |
|---|
| 2026.05.22 | ₩36,525 | ₩36,692 | ₩36,357 | ₩36,585 | +0.17% | 7만 |
|---|
| 2026.05.21 | ₩36,411 | ₩36,691 | ₩36,263 | ₩36,485 | +0.20% | 2.5만 |
|---|
| 2026.05.20 | ₩36,436 | ₩36,478 | ₩36,210 | ₩36,465 | +0.08% | 2.5만 |
|---|
| 2026.05.19 | ₩36,196 | ₩36,505 | ₩36,196 | ₩36,478 | +0.78% | 6.1만 |
|---|
| 2026.05.18 | ₩36,156 | ₩36,505 | ₩36,156 | ₩36,438 | +0.78% | 3.5만 |
|---|
| 2026.05.15 | ₩36,435 | ₩36,880 | ₩36,237 | ₩36,518 | +0.23% | 3.9만 |
|---|
| 2026.05.14 | ₩36,277 | ₩36,612 | ₩36,277 | ₩36,317 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩36,601 | ₩36,612 | ₩36,411 | ₩36,411 | -0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩36,357 | ₩36,619 | ₩36,169 | ₩36,169 | -0.52% | 2.3만 |
|---|
| 2026.05.11 | ₩36,169 | ₩36,478 | ₩36,169 | ₩36,438 | +0.74% | 3.8만 |
|---|
| 2026.05.08 | ₩36,190 | ₩36,384 | ₩36,030 | ₩36,384 | +0.54% | 1.5만 |
|---|
| 2026.05.07 | ₩36,270 | ₩36,424 | ₩36,116 | ₩36,290 | +0.06% | 2.9만 |
|---|
| 2026.05.06 | ₩36,035 | ₩36,357 | ₩36,009 | ₩36,009 | -0.07% | 3.9만 |
|---|
| 2026.05.05 | ₩36,018 | ₩36,330 | ₩35,995 | ₩36,210 | +0.53% | 2.3만 |
|---|
| 2026.05.04 | ₩36,317 | ₩36,344 | ₩36,129 | ₩36,129 | -0.52% | 2.3만 |
|---|
| 2026.05.01 | ₩36,237 | ₩36,384 | ₩36,169 | ₩36,384 | +0.41% | 2.1만 |
|---|
| 2026.04.30 | ₩36,397 | ₩36,397 | ₩36,062 | ₩36,348 | -0.14% | 13.3만 |
|---|
| 2026.04.29 | ₩36,387 | ₩36,397 | ₩36,062 | ₩36,116 | -0.74% | 2.1만 |
|---|
| 2026.04.28 | ₩36,129 | ₩36,397 | ₩36,062 | ₩36,116 | -0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩36,355 | ₩36,438 | ₩36,058 | ₩36,216 | -0.38% | 8.5만 |
|---|
| 2026.04.24 | ₩36,371 | ₩36,371 | ₩36,035 | ₩36,290 | -0.22% | 2.5만 |
|---|
| 2026.04.23 | ₩36,210 | ₩36,478 | ₩36,169 | ₩36,169 | -0.11% | 5.1만 |
|---|
| 2026.04.22 | ₩36,505 | ₩36,692 | ₩36,344 | ₩36,344 | -0.44% | 3.8만 |
|---|
| 2026.04.21 | ₩36,485 | ₩36,652 | ₩36,318 | ₩36,411 | -0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩36,210 | ₩36,599 | ₩36,210 | ₩36,263 | +0.15% | 5.5만 |
|---|
| 2026.04.17 | ₩36,505 | ₩36,746 | ₩36,411 | ₩36,532 | +0.07% | 3.1만 |
|---|
| 2026.04.16 | ₩36,549 | ₩36,853 | ₩36,518 | ₩36,585 | +0.10% | 4.8만 |
|---|
| 2026.04.15 | ₩36,652 | ₩36,974 | ₩36,652 | ₩36,746 | +0.26% | 4.9만 |
|---|
| 2026.04.14 | ₩36,612 | ₩36,947 | ₩36,612 | ₩36,639 | +0.07% | 5만 |
|---|
| 2026.04.13 | ₩36,793 | ₩37,021 | ₩36,625 | ₩36,844 | +0.14% | 4.7만 |
|---|
| 2026.04.10 | ₩36,974 | ₩37,001 | ₩36,652 | ₩36,813 | -0.44% | 10.5만 |
|---|
| 2026.04.09 | ₩36,947 | ₩37,041 | ₩36,719 | ₩36,874 | -0.20% | 5.6만 |
|---|
| 2026.04.08 | ₩36,290 | ₩37,189 | ₩36,290 | ₩36,840 | +1.52% | 15.1만 |
|---|
| 2026.04.07 | ₩36,813 | ₩36,827 | ₩36,478 | ₩36,710 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩36,443 | ₩36,760 | ₩36,443 | ₩36,639 | +0.54% | 6.9만 |
|---|
| 2026.04.02 | ₩36,800 | ₩36,827 | ₩36,491 | ₩36,697 | -0.28% | 2.8만 |
|---|
| 2026.04.01 | ₩36,585 | ₩37,041 | ₩36,357 | ₩36,800 | +0.59% | 66.2만 |
|---|
| 2026.03.31 | ₩36,183 | ₩36,491 | ₩36,183 | ₩36,478 | +0.82% | 28.1만 |
|---|
| 2026.03.30 | ₩36,298 | ₩36,465 | ₩36,102 | ₩36,250 | -0.13% | 99.6만 |
|---|
| 2026.03.27 | ₩36,076 | ₩36,411 | ₩36,076 | ₩36,411 | +0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩36,237 | ₩36,505 | ₩36,223 | ₩36,376 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩36,183 | ₩36,304 | ₩35,982 | ₩36,009 | -0.48% | 13만 |
|---|
| 2026.03.24 | ₩35,874 | ₩36,196 | ₩35,874 | ₩35,916 | +0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩35,807 | ₩36,089 | ₩35,740 | ₩35,767 | -0.11% | 1.9만 |
|---|
| 2026.03.20 | ₩36,156 | ₩36,196 | ₩35,861 | ₩36,035 | -0.33% | 2만 |
|---|
| 2026.03.19 | ₩36,304 | ₩36,317 | ₩35,888 | ₩35,888 | -1.15% | 8만 |
|---|
| 2026.03.18 | ₩36,223 | ₩36,505 | ₩36,183 | ₩36,491 | +0.74% | 4.8만 |
|---|
| 2026.03.17 | ₩36,491 | ₩36,545 | ₩36,076 | ₩36,545 | +0.15% | 7.7만 |
|---|
| 2026.03.16 | ₩36,666 | ₩36,666 | ₩36,022 | ₩36,304 | -0.99% | 3.1만 |
|---|
| 2026.03.13 | ₩36,324 | ₩36,894 | ₩36,169 | ₩36,558 | +0.65% | 35.6만 |
|---|
| 2026.03.12 | ₩36,585 | ₩36,599 | ₩36,263 | ₩36,317 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩36,465 | ₩36,773 | ₩36,438 | ₩36,491 | +0.07% | 6.7만 |
|---|
| 2026.03.10 | ₩36,277 | ₩37,014 | ₩36,263 | ₩36,491 | +0.59% | 17.2만 |
|---|
| 2026.03.09 | ₩36,317 | ₩36,519 | ₩36,009 | ₩36,143 | -0.48% | 4.5만 |
|---|
| 2026.03.06 | ₩36,746 | ₩36,880 | ₩36,505 | ₩36,505 | -0.66% | 25.2만 |
|---|
| 2026.03.05 | ₩36,974 | ₩37,397 | ₩36,746 | ₩36,988 | +0.04% | 9.1만 |
|---|
| 2026.03.04 | ₩37,283 | ₩37,283 | ₩36,692 | ₩36,840 | -1.19% | 143.5만 |
|---|
| 2026.03.03 | ₩36,961 | ₩37,330 | ₩36,840 | ₩37,269 | +0.83% | 5.2만 |
|---|
| 2026.03.02 | ₩36,961 | ₩37,330 | ₩36,786 | ₩37,256 | +0.80% | 7만 |
|---|
| 2026.02.27 | ₩36,719 | ₩37,081 | ₩36,719 | ₩37,081 | +0.99% | 53.1만 |
|---|
| 2026.02.26 | ₩36,813 | ₩37,055 | ₩36,679 | ₩36,833 | +0.05% | 3.1만 |
|---|
| 2026.02.25 | ₩36,934 | ₩36,947 | ₩36,612 | ₩36,806 | -0.34% | 7.3만 |
|---|
| 2026.02.24 | ₩36,820 | ₩37,001 | ₩36,746 | ₩36,974 | +0.42% | 2.9만 |
|---|
| 2026.02.23 | ₩36,760 | ₩36,773 | ₩36,424 | ₩36,773 | +0.04% | 84.9만 |
|---|
| 2026.02.20 | ₩36,692 | ₩36,692 | ₩36,384 | ₩36,692 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩36,491 | ₩36,813 | ₩36,491 | ₩36,780 | +0.79% | 4.3만 |
|---|
| 2026.02.18 | ₩35,995 | ₩36,478 | ₩35,995 | ₩36,397 | +1.12% | 1.9만 |
|---|
| 2026.02.17 | ₩36,561 | ₩36,628 | ₩36,169 | ₩36,169 | -1.07% | 1.3만 |
|---|
| 2026.02.13 | ₩36,330 | ₩36,625 | ₩36,169 | ₩36,290 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,632 | ₩36,786 | ₩36,371 | ₩36,371 | -0.71% | 3만 |
|---|
| 2026.02.11 | ₩36,384 | ₩36,813 | ₩36,344 | ₩36,719 | +0.92% | 1.3만 |
|---|
| 2026.02.10 | ₩36,404 | ₩36,706 | ₩36,397 | ₩36,397 | -0.02% | 6.1만 |
|---|
| 2026.02.09 | ₩36,357 | ₩36,585 | ₩36,196 | ₩36,585 | +0.63% | 2.7만 |
|---|
| 2026.02.06 | ₩36,290 | ₩36,290 | ₩35,955 | ₩35,995 | -0.81% | 3만 |
|---|
| 2026.02.05 | ₩36,290 | ₩36,880 | ₩35,955 | ₩35,955 | -0.92% | 2.5만 |
|---|
| 2026.02.04 | ₩36,397 | ₩36,717 | ₩36,330 | ₩36,528 | +0.36% | 6.2만 |
|---|
| 2026.02.03 | ₩36,344 | ₩36,552 | ₩36,124 | ₩36,458 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩36,064 | ₩36,371 | ₩35,995 | ₩36,290 | +0.63% | 3.4만 |
|---|
| 2026.01.30 | ₩36,773 | ₩36,773 | ₩35,821 | ₩36,223 | -1.50% | 24.9만 |
|---|
| 2026.01.29 | ₩36,666 | ₩36,666 | ₩36,082 | ₩36,666 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩36,438 | ₩36,625 | ₩36,304 | ₩36,344 | -0.26% | 6.7만 |
|---|
| 2026.01.27 | ₩36,533 | ₩36,558 | ₩36,224 | ₩36,558 | +0.07% | 9.1만 |
|---|
| 2026.01.26 | ₩35,968 | ₩36,317 | ₩35,968 | ₩36,022 | +0.15% | 7.1만 |
|---|
| 2026.01.23 | ₩36,156 | ₩36,612 | ₩35,874 | ₩36,029 | -0.35% | 4.4만 |
|---|
| 2026.01.22 | ₩35,968 | ₩36,210 | ₩35,901 | ₩35,901 | -0.19% | 7.1만 |
|---|
| 2026.01.21 | ₩36,237 | ₩36,372 | ₩36,088 | ₩36,330 | +0.26% | 14.1만 |
|---|
| 2026.01.20 | ₩35,968 | ₩36,183 | ₩35,861 | ₩35,968 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩36,133 | ₩36,371 | ₩36,035 | ₩36,210 | +0.21% | 31만 |
|---|
| 2026.01.15 | ₩36,098 | ₩36,384 | ₩36,098 | ₩36,371 | +0.75% | 8.8만 |
|---|
| 2026.01.14 | ₩36,330 | ₩36,505 | ₩36,009 | ₩36,438 | +0.30% | 1.3만 |
|---|
| 2026.01.13 | ₩36,009 | ₩36,411 | ₩36,009 | ₩36,411 | +1.12% | 20.8만 |
|---|
| 2026.01.12 | ₩35,807 | ₩36,129 | ₩35,794 | ₩36,049 | +0.67% | 2.8만 |
|---|
| 2026.01.09 | ₩35,895 | ₩36,061 | ₩35,740 | ₩35,740 | -0.43% | 1.3만 |
|---|
| 2026.01.08 | ₩35,975 | ₩36,143 | ₩35,593 | ₩35,781 | -0.54% | 25만 |
|---|
| 2026.01.07 | ₩35,941 | ₩36,210 | ₩35,834 | ₩35,834 | -0.30% | 5.4만 |
|---|
| 2026.01.06 | ₩35,713 | ₩36,129 | ₩35,713 | ₩36,054 | +0.95% | 2.9만 |
|---|
| 2026.01.05 | ₩36,049 | ₩36,062 | ₩35,754 | ₩35,767 | -0.78% | 6.1만 |
|---|
| 2026.01.02 | ₩35,645 | ₩36,076 | ₩35,645 | ₩36,022 | +1.06% | 2.9만 |
|---|
| 2025.12.31 | ₩36,022 | ₩36,089 | ₩35,713 | ₩36,089 | +0.19% | 1.6만 |
|---|
| 2025.12.30 | ₩35,713 | ₩36,143 | ₩35,634 | ₩36,102 | +1.09% | 5.1만 |
|---|
| 2025.12.29 | ₩36,129 | ₩36,169 | ₩35,928 | ₩35,967 | -0.45% | 1.8만 |
|---|
| 2025.12.26 | ₩36,102 | ₩36,263 | ₩36,009 | ₩36,263 | +0.45% | 6.2만 |
|---|
| 2025.12.24 | ₩36,076 | ₩36,102 | ₩35,888 | ₩36,076 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩36,022 | ₩36,100 | ₩35,874 | ₩36,076 | +0.15% | 4.5만 |
|---|
| 2025.12.22 | ₩35,512 | ₩35,841 | ₩35,486 | ₩35,754 | +0.68% | 2.2만 |
|---|
| 2025.12.19 | ₩36,143 | ₩36,143 | ₩35,646 | ₩35,955 | -0.52% | 8만 |
|---|
| 2025.12.18 | ₩36,436 | ₩36,706 | ₩36,371 | ₩36,706 | +0.74% | 2만 |
|---|
| 2025.12.17 | ₩36,786 | ₩36,786 | ₩36,451 | ₩36,679 | -0.29% | 1.3만 |
|---|
| 2025.12.16 | ₩36,371 | ₩36,773 | ₩36,371 | ₩36,773 | +1.11% | 2.9만 |
|---|
| 2025.12.15 | ₩36,277 | ₩36,639 | ₩36,277 | ₩36,639 | +1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩36,579 | ₩36,679 | ₩36,250 | ₩36,579 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩36,491 | ₩36,666 | ₩36,169 | ₩36,666 | +0.48% | 1.2만 |
|---|
| 2025.12.10 | ₩36,143 | ₩36,465 | ₩36,143 | ₩36,411 | +0.74% | 2.8만 |
|---|
| 2025.12.09 | ₩36,259 | ₩36,599 | ₩36,196 | ₩36,411 | +0.42% | 2.4만 |
|---|
| 2025.12.08 | ₩36,210 | ₩36,424 | ₩36,204 | ₩36,210 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩36,344 | ₩36,478 | ₩36,102 | ₩36,478 | +0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩36,344 | ₩36,371 | ₩36,156 | ₩36,156 | -0.52% | 3만 |
|---|
| 2025.12.03 | ₩36,270 | ₩36,438 | ₩36,196 | ₩36,270 | 0.00% | 4.3만 |
|---|
| 2025.12.02 | ₩36,183 | ₩36,465 | ₩36,183 | ₩36,458 | +0.76% | 3.8만 |
|---|
| 2025.12.01 | ₩36,478 | ₩36,518 | ₩36,223 | ₩36,351 | -0.35% | 2.2만 |
|---|
| 2025.11.28 | ₩36,572 | ₩36,572 | ₩36,250 | ₩36,418 | -0.42% | 4.3천 |
|---|
| 2025.11.26 | ₩36,302 | ₩36,491 | ₩36,160 | ₩36,183 | -0.33% | 2.1만 |
|---|
| 2025.11.25 | ₩36,089 | ₩36,411 | ₩36,089 | ₩36,273 | +0.51% | 5.2만 |
|---|
| 2025.11.24 | ₩36,237 | ₩36,309 | ₩36,022 | ₩36,163 | -0.20% | 1.6만 |
|---|
| 2025.11.21 | ₩36,250 | ₩36,317 | ₩35,982 | ₩35,995 | -0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩36,397 | ₩36,397 | ₩36,076 | ₩36,245 | -0.42% | 1.8만 |
|---|
| 2025.11.19 | ₩36,277 | ₩36,646 | ₩36,090 | ₩36,612 | +0.92% | 1.8만 |
|---|
| 2025.11.18 | ₩35,968 | ₩36,518 | ₩35,968 | ₩36,364 | +1.10% | 11.3만 |
|---|
| 2025.11.17 | ₩36,290 | ₩36,357 | ₩36,022 | ₩36,230 | -0.17% | 2.3만 |
|---|
| 2025.11.14 | ₩35,915 | ₩36,344 | ₩35,915 | ₩36,133 | +0.61% | 2.1만 |
|---|
| 2025.11.13 | ₩36,212 | ₩36,532 | ₩36,210 | ₩36,270 | +0.16% | 2.6만 |
|---|
| 2025.11.12 | ₩36,478 | ₩36,491 | ₩36,210 | ₩36,351 | -0.35% | 6.2천 |
|---|
| 2025.11.11 | ₩36,478 | ₩36,478 | ₩36,223 | ₩36,277 | -0.55% | 4만 |
|---|
| 2025.11.10 | ₩36,183 | ₩36,558 | ₩35,901 | ₩36,143 | -0.11% | 7.2만 |
|---|
| 2025.11.07 | ₩35,915 | ₩36,076 | ₩35,740 | ₩35,915 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩36,009 | ₩36,009 | ₩35,673 | ₩35,673 | -0.93% | 3.2만 |
|---|
| 2025.11.05 | ₩35,801 | ₩35,995 | ₩35,755 | ₩35,928 | +0.36% | 3.7만 |
|---|
| 2025.11.04 | ₩36,049 | ₩36,049 | ₩35,727 | ₩35,727 | -0.89% | 74.1만 |
|---|
| 2025.11.03 | ₩35,834 | ₩36,397 | ₩35,675 | ₩35,995 | +0.45% | 1.8만 |
|---|
| 2025.10.31 | ₩35,472 | ₩35,941 | ₩35,472 | ₩35,886 | +1.17% | 3.3만 |
|---|
| 2025.10.30 | ₩35,633 | ₩35,821 | ₩35,445 | ₩35,593 | -0.11% | 16.6만 |
|---|
| 2025.10.29 | ₩35,271 | ₩35,593 | ₩35,271 | ₩35,539 | +0.76% | 8.3만 |
|---|
| 2025.10.28 | ₩35,633 | ₩35,633 | ₩35,311 | ₩35,444 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩35,526 | ₩35,566 | ₩35,311 | ₩35,473 | -0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩35,190 | ₩35,700 | ₩35,190 | ₩35,311 | +0.34% | 5.2만 |
|---|
| 2025.10.23 | ₩35,405 | ₩35,445 | ₩35,190 | ₩35,392 | -0.04% | 1.5만 |
|---|
| 2025.10.22 | ₩35,365 | ₩35,559 | ₩35,070 | ₩35,271 | -0.27% | 2.6만 |
|---|
| 2025.10.21 | ₩35,472 | ₩35,794 | ₩35,193 | ₩35,365 | -0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩35,244 | ₩35,325 | ₩35,030 | ₩35,177 | -0.19% | 2.1만 |
|---|
| 2025.10.17 | ₩35,445 | ₩35,496 | ₩35,338 | ₩35,418 | -0.08% | 5만 |
|---|
| 2025.10.16 | ₩35,538 | ₩35,767 | ₩35,418 | ₩35,445 | -0.26% | 2.6만 |
|---|
| 2025.10.15 | ₩35,526 | ₩35,553 | ₩35,405 | ₩35,479 | -0.13% | 2.8만 |
|---|
| 2025.10.14 | ₩35,351 | ₩35,727 | ₩35,231 | ₩35,530 | +0.50% | 2.9만 |
|---|
| 2025.10.13 | ₩35,003 | ₩35,231 | ₩34,909 | ₩35,078 | +0.21% | 4.3만 |
|---|
| 2025.10.10 | ₩35,231 | ₩35,418 | ₩35,070 | ₩35,144 | -0.25% | 9.1천 |
|---|