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 | ₩38,824 | ₩38,824 | ₩38,489 | ₩38,650 | -0.45% | 18.7만 |
| 2026.10.08 | ₩38,529 | ₩38,690 | ₩38,288 | ₩38,663 | +0.35% | 19.3만 |
| 2026.10.07 | ₩38,361 | ₩38,462 | ₩38,261 | ₩38,356 | -0.01% | 8.6만 |
| 2026.10.06 | ₩38,583 | ₩38,583 | ₩38,153 | ₩38,220 | -0.94% | 25만 |
| 2026.10.05 | ₩38,663 | ₩38,663 | ₩38,234 | ₩38,384 | -0.72% | 17.2만 |
| 2026.10.02 | ₩38,623 | ₩38,623 | ₩38,234 | ₩38,489 | -0.35% | 17.5만 |
| 2026.10.01 | ₩38,596 | ₩38,636 | ₩38,341 | ₩38,636 | +0.10% | 18.2만 |
| 2026.09.30 | ₩38,448 | ₩38,569 | ₩38,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,355 |
| -0.24% |
| 26.6만 |
| 2026.09.29 | ₩38,422 | ₩38,596 | ₩38,292 | ₩38,596 | +0.45% | 13.3만 |
|---|
| 2026.09.28 | ₩38,623 | ₩38,737 | ₩38,288 | ₩38,676 | +0.14% | 9.2만 |
|---|
| 2026.09.25 | ₩38,395 | ₩38,623 | ₩38,220 | ₩38,583 | +0.49% | 9.6만 |
|---|
| 2026.09.24 | ₩38,489 | ₩38,489 | ₩38,140 | ₩38,355 | -0.35% | 13.3만 |
|---|
| 2026.09.23 | ₩38,609 | ₩38,609 | ₩38,281 | ₩38,368 | -0.63% | 6.6만 |
|---|
| 2026.09.22 | ₩38,502 | ₩38,569 | ₩38,314 | ₩38,462 | -0.10% | 17만 |
|---|
| 2026.09.21 | ₩38,757 | ₩38,757 | ₩38,475 | ₩38,717 | -0.10% | 13.6만 |
|---|
| 2026.09.18 | ₩38,811 | ₩38,811 | ₩38,596 | ₩38,717 | -0.24% | 13.2만 |
|---|
| 2026.09.17 | ₩38,623 | ₩38,876 | ₩38,516 | ₩38,744 | +0.31% | 13.5만 |
|---|
| 2026.09.16 | ₩38,596 | ₩38,817 | ₩38,368 | ₩38,784 | +0.49% | 5.5만 |
|---|
| 2026.09.15 | ₩38,422 | ₩38,636 | ₩38,341 | ₩38,596 | +0.45% | 19.3만 |
|---|
| 2026.09.14 | ₩38,448 | ₩38,730 | ₩38,301 | ₩38,368 | -0.21% | 13.3만 |
|---|
| 2026.09.11 | ₩38,368 | ₩40,231 | ₩38,080 | ₩38,462 | +0.24% | 8.8만 |
|---|
| 2026.09.10 | ₩38,234 | ₩39,394 | ₩38,026 | ₩38,502 | +0.70% | 19.5만 |
|---|
| 2026.09.09 | ₩37,832 | ₩38,569 | ₩37,832 | ₩38,422 | +1.56% | 32.2만 |
|---|
| 2026.09.08 | ₩38,060 | ₩38,368 | ₩37,872 | ₩37,872 | -0.49% | 58.8만 |
|---|
| 2026.09.04 | ₩38,341 | ₩38,583 | ₩37,993 | ₩38,408 | +0.17% | 18.3만 |
|---|
| 2026.09.03 | ₩38,180 | ₩38,636 | ₩38,111 | ₩38,636 | +1.19% | 14.9만 |
|---|
| 2026.09.02 | ₩38,053 | ₩38,408 | ₩37,925 | ₩38,341 | +0.76% | 11.9만 |
|---|
| 2026.09.01 | ₩38,046 | ₩38,650 | ₩37,811 | ₩38,033 | -0.04% | 19만 |
|---|
| 2026.08.31 | ₩37,939 | ₩38,053 | ₩37,672 | ₩37,952 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩37,751 | ₩38,019 | ₩37,700 | ₩37,972 | +0.59% | 3.4만 |
|---|
| 2026.08.27 | ₩38,013 | ₩38,194 | ₩37,845 | ₩38,050 | +0.10% | 9만 |
|---|
| 2026.08.26 | ₩38,053 | ₩38,194 | ₩38,019 | ₩38,167 | +0.30% | 4.9만 |
|---|
| 2026.08.25 | ₩37,778 | ₩38,288 | ₩37,778 | ₩38,167 | +1.03% | 8만 |
|---|
| 2026.08.24 | ₩37,952 | ₩38,267 | ₩37,644 | ₩37,951 | -0.00% | 10.5만 |
|---|
| 2026.08.21 | ₩37,939 | ₩37,952 | ₩37,684 | ₩37,912 | -0.07% | 4.9만 |
|---|
| 2026.08.20 | ₩38,006 | ₩38,046 | ₩37,778 | ₩38,033 | +0.07% | 6.1만 |
|---|
| 2026.08.19 | ₩38,194 | ₩38,207 | ₩37,778 | ₩37,778 | -1.09% | 9만 |
|---|
| 2026.08.18 | ₩37,993 | ₩38,301 | ₩37,932 | ₩38,301 | +0.81% | 5.3만 |
|---|
| 2026.08.17 | ₩38,033 | ₩38,127 | ₩37,818 | ₩38,086 | +0.14% | 3만 |
|---|
| 2026.08.14 | ₩37,879 | ₩38,147 | ₩37,856 | ₩38,046 | +0.44% | 5.7만 |
|---|
| 2026.08.13 | ₩37,885 | ₩37,993 | ₩37,630 | ₩37,993 | +0.28% | 8만 |
|---|
| 2026.08.12 | ₩37,912 | ₩38,128 | ₩37,724 | ₩37,858 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩37,966 | ₩37,979 | ₩37,676 | ₩37,952 | -0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩37,778 | ₩37,993 | ₩37,483 | ₩37,979 | +0.53% | 6.2만 |
|---|
| 2026.08.07 | ₩37,751 | ₩37,912 | ₩37,598 | ₩37,711 | -0.11% | 5.5만 |
|---|
| 2026.08.06 | ₩37,671 | ₩38,046 | ₩37,644 | ₩37,724 | +0.14% | 7.1만 |
|---|
| 2026.08.05 | ₩37,537 | ₩37,885 | ₩37,516 | ₩37,872 | +0.89% | 11.2만 |
|---|
| 2026.08.04 | ₩37,443 | ₩37,765 | ₩37,416 | ₩37,443 | 0.00% | 11.5만 |
|---|
| 2026.08.03 | ₩38,596 | ₩38,596 | ₩37,604 | ₩37,617 | -2.54% | 7.1만 |
|---|
| 2026.07.31 | ₩37,738 | ₩37,966 | ₩37,671 | ₩37,966 | +0.60% | 16.6만 |
|---|
| 2026.07.30 | ₩37,563 | ₩37,751 | ₩37,402 | ₩37,402 | -0.43% | 9.3만 |
|---|
| 2026.07.29 | ₩37,604 | ₩37,832 | ₩37,604 | ₩37,711 | +0.29% | 8.4만 |
|---|
| 2026.07.28 | ₩37,537 | ₩37,604 | ₩37,242 | ₩37,604 | +0.18% | 17.1만 |
|---|
| 2026.07.27 | ₩37,228 | ₩37,443 | ₩37,129 | ₩37,376 | +0.40% | 5.6만 |
|---|
| 2026.07.24 | ₩37,215 | ₩37,469 | ₩37,040 | ₩37,456 | +0.65% | 6만 |
|---|
| 2026.07.23 | ₩37,148 | ₩37,402 | ₩37,148 | ₩37,295 | +0.40% | 6.1만 |
|---|
| 2026.07.22 | ₩37,429 | ₩37,429 | ₩37,075 | ₩37,181 | -0.66% | 7.3만 |
|---|
| 2026.07.21 | ₩37,040 | ₩37,215 | ₩36,893 | ₩37,188 | +0.40% | 2.5만 |
|---|
| 2026.07.20 | ₩37,094 | ₩37,228 | ₩36,924 | ₩37,188 | +0.25% | 24.7만 |
|---|
| 2026.07.17 | ₩37,107 | ₩37,242 | ₩36,901 | ₩37,242 | +0.36% | 8만 |
|---|
| 2026.07.16 | ₩37,537 | ₩37,537 | ₩36,973 | ₩37,014 | -1.39% | 6.7만 |
|---|
| 2026.07.15 | ₩37,121 | ₩37,215 | ₩36,786 | ₩37,215 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩36,866 | ₩37,228 | ₩36,853 | ₩37,228 | +0.98% | 4.8만 |
|---|
| 2026.07.13 | ₩36,839 | ₩37,295 | ₩36,759 | ₩37,242 | +1.09% | 7.7만 |
|---|
| 2026.07.10 | ₩36,739 | ₩37,161 | ₩36,739 | ₩37,054 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩36,933 | ₩36,944 | ₩36,611 | ₩36,678 | -0.69% | 6.9만 |
|---|
| 2026.07.08 | ₩36,973 | ₩36,973 | ₩36,745 | ₩36,973 | 0.00% | 8.6만 |
|---|
| 2026.07.07 | ₩36,584 | ₩36,879 | ₩36,387 | ₩36,858 | +0.75% | 5.7만 |
|---|
| 2026.07.06 | ₩36,491 | ₩36,772 | ₩36,423 | ₩36,423 | -0.18% | 11.5만 |
|---|
| 2026.07.02 | ₩36,658 | ₩36,960 | ₩36,544 | ₩36,705 | +0.13% | 8.9만 |
|---|
| 2026.07.01 | ₩36,879 | ₩36,946 | ₩36,544 | ₩36,933 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩37,141 | ₩37,309 | ₩36,987 | ₩37,134 | -0.02% | 84.7만 |
|---|
| 2026.06.29 | ₩36,879 | ₩37,335 | ₩36,879 | ₩37,107 | +0.62% | 47.7만 |
|---|
| 2026.06.26 | ₩37,040 | ₩37,141 | ₩36,873 | ₩37,107 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩36,558 | ₩37,201 | ₩36,544 | ₩36,960 | +1.10% | 8만 |
|---|
| 2026.06.24 | ₩36,625 | ₩36,853 | ₩36,558 | ₩36,853 | +0.62% | 2.6만 |
|---|
| 2026.06.23 | ₩36,611 | ₩37,034 | ₩36,517 | ₩36,799 | +0.51% | 7.8만 |
|---|
| 2026.06.22 | ₩37,054 | ₩38,019 | ₩36,544 | ₩36,933 | -0.33% | 17.7만 |
|---|
| 2026.06.18 | ₩36,651 | ₩37,199 | ₩36,638 | ₩37,148 | +1.35% | 8만 |
|---|
| 2026.06.17 | ₩36,799 | ₩38,904 | ₩36,799 | ₩37,201 | +1.09% | 17.2만 |
|---|
| 2026.06.16 | ₩36,893 | ₩37,107 | ₩36,694 | ₩37,014 | +0.33% | 12만 |
|---|
| 2026.06.15 | ₩37,121 | ₩37,121 | ₩36,812 | ₩36,973 | -0.40% | 3.8만 |
|---|
| 2026.06.12 | ₩36,745 | ₩37,094 | ₩36,745 | ₩37,027 | +0.77% | 15만 |
|---|
| 2026.06.11 | ₩36,477 | ₩36,839 | ₩36,477 | ₩36,799 | +0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩36,772 | ₩36,866 | ₩36,477 | ₩36,812 | +0.11% | 8.2만 |
|---|
| 2026.06.09 | ₩36,698 | ₩36,832 | ₩36,477 | ₩36,799 | +0.27% | 30.5만 |
|---|
| 2026.06.08 | ₩36,839 | ₩36,853 | ₩36,531 | ₩36,853 | +0.04% | 2.2만 |
|---|
| 2026.06.05 | ₩36,779 | ₩36,920 | ₩36,651 | ₩36,920 | +0.38% | 7.6만 |
|---|
| 2026.06.04 | ₩36,866 | ₩36,866 | ₩36,544 | ₩36,672 | -0.53% | 4.4만 |
|---|
| 2026.06.03 | ₩36,638 | ₩36,692 | ₩36,477 | ₩36,544 | -0.26% | 11.5만 |
|---|
| 2026.06.02 | ₩36,571 | ₩36,799 | ₩36,504 | ₩36,531 | -0.11% | 41.2만 |
|---|
| 2026.06.01 | ₩36,397 | ₩36,584 | ₩36,276 | ₩36,423 | +0.07% | 2.3만 |
|---|
| 2026.05.29 | ₩36,651 | ₩36,705 | ₩36,491 | ₩36,537 | -0.31% | 9.2만 |
|---|
| 2026.05.28 | ₩36,531 | ₩36,678 | ₩36,531 | ₩36,678 | +0.40% | 2.8만 |
|---|
| 2026.05.27 | ₩36,537 | ₩36,692 | ₩36,470 | ₩36,638 | +0.28% | 2.2만 |
|---|
| 2026.05.26 | ₩36,558 | ₩36,558 | ₩36,316 | ₩36,370 | -0.51% | 3.3만 |
|---|
| 2026.05.22 | ₩36,524 | ₩36,692 | ₩36,356 | ₩36,584 | +0.17% | 7만 |
|---|
| 2026.05.21 | ₩36,410 | ₩36,690 | ₩36,263 | ₩36,484 | +0.20% | 2.5만 |
|---|
| 2026.05.20 | ₩36,436 | ₩36,477 | ₩36,209 | ₩36,464 | +0.08% | 2.5만 |
|---|
| 2026.05.19 | ₩36,195 | ₩36,504 | ₩36,195 | ₩36,477 | +0.78% | 6.1만 |
|---|
| 2026.05.18 | ₩36,155 | ₩36,504 | ₩36,155 | ₩36,437 | +0.78% | 3.5만 |
|---|
| 2026.05.15 | ₩36,434 | ₩36,879 | ₩36,236 | ₩36,517 | +0.23% | 3.9만 |
|---|
| 2026.05.14 | ₩36,276 | ₩36,611 | ₩36,276 | ₩36,316 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩36,600 | ₩36,611 | ₩36,410 | ₩36,410 | -0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩36,356 | ₩36,618 | ₩36,169 | ₩36,169 | -0.52% | 2.3만 |
|---|
| 2026.05.11 | ₩36,169 | ₩36,477 | ₩36,169 | ₩36,437 | +0.74% | 3.8만 |
|---|
| 2026.05.08 | ₩36,189 | ₩36,383 | ₩36,029 | ₩36,383 | +0.54% | 1.5만 |
|---|
| 2026.05.07 | ₩36,269 | ₩36,423 | ₩36,115 | ₩36,289 | +0.06% | 2.9만 |
|---|
| 2026.05.06 | ₩36,035 | ₩36,356 | ₩36,008 | ₩36,008 | -0.07% | 3.9만 |
|---|
| 2026.05.05 | ₩36,017 | ₩36,330 | ₩35,994 | ₩36,209 | +0.53% | 2.3만 |
|---|
| 2026.05.04 | ₩36,316 | ₩36,343 | ₩36,128 | ₩36,128 | -0.52% | 2.3만 |
|---|
| 2026.05.01 | ₩36,236 | ₩36,383 | ₩36,169 | ₩36,383 | +0.41% | 2.1만 |
|---|
| 2026.04.30 | ₩36,397 | ₩36,397 | ₩36,061 | ₩36,347 | -0.14% | 13.3만 |
|---|
| 2026.04.29 | ₩36,386 | ₩36,397 | ₩36,061 | ₩36,115 | -0.74% | 2.1만 |
|---|
| 2026.04.28 | ₩36,128 | ₩36,397 | ₩36,061 | ₩36,115 | -0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩36,354 | ₩36,437 | ₩36,057 | ₩36,216 | -0.38% | 8.5만 |
|---|
| 2026.04.24 | ₩36,370 | ₩36,370 | ₩36,035 | ₩36,289 | -0.22% | 2.5만 |
|---|
| 2026.04.23 | ₩36,209 | ₩36,477 | ₩36,169 | ₩36,169 | -0.11% | 5.1만 |
|---|
| 2026.04.22 | ₩36,504 | ₩36,692 | ₩36,343 | ₩36,343 | -0.44% | 3.8만 |
|---|
| 2026.04.21 | ₩36,484 | ₩36,651 | ₩36,318 | ₩36,410 | -0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩36,209 | ₩36,598 | ₩36,209 | ₩36,263 | +0.15% | 5.5만 |
|---|
| 2026.04.17 | ₩36,504 | ₩36,745 | ₩36,410 | ₩36,531 | +0.07% | 3.1만 |
|---|
| 2026.04.16 | ₩36,548 | ₩36,853 | ₩36,517 | ₩36,584 | +0.10% | 4.8만 |
|---|
| 2026.04.15 | ₩36,651 | ₩36,973 | ₩36,651 | ₩36,745 | +0.26% | 4.9만 |
|---|
| 2026.04.14 | ₩36,611 | ₩36,946 | ₩36,611 | ₩36,638 | +0.07% | 5만 |
|---|
| 2026.04.13 | ₩36,792 | ₩37,020 | ₩36,625 | ₩36,843 | +0.14% | 4.7만 |
|---|
| 2026.04.10 | ₩36,973 | ₩37,000 | ₩36,651 | ₩36,812 | -0.44% | 10.5만 |
|---|
| 2026.04.09 | ₩36,946 | ₩37,040 | ₩36,718 | ₩36,873 | -0.20% | 5.6만 |
|---|
| 2026.04.08 | ₩36,289 | ₩37,188 | ₩36,289 | ₩36,839 | +1.52% | 15.1만 |
|---|
| 2026.04.07 | ₩36,812 | ₩36,826 | ₩36,477 | ₩36,709 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩36,442 | ₩36,759 | ₩36,442 | ₩36,638 | +0.54% | 6.9만 |
|---|
| 2026.04.02 | ₩36,799 | ₩36,826 | ₩36,491 | ₩36,696 | -0.28% | 2.8만 |
|---|
| 2026.04.01 | ₩36,584 | ₩37,040 | ₩36,356 | ₩36,799 | +0.59% | 66.2만 |
|---|
| 2026.03.31 | ₩36,182 | ₩36,491 | ₩36,182 | ₩36,477 | +0.82% | 28.1만 |
|---|
| 2026.03.30 | ₩36,297 | ₩36,464 | ₩36,102 | ₩36,249 | -0.13% | 99.6만 |
|---|
| 2026.03.27 | ₩36,075 | ₩36,410 | ₩36,075 | ₩36,410 | +0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩36,236 | ₩36,504 | ₩36,222 | ₩36,375 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩36,182 | ₩36,303 | ₩35,981 | ₩36,008 | -0.48% | 13만 |
|---|
| 2026.03.24 | ₩35,874 | ₩36,195 | ₩35,874 | ₩35,915 | +0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩35,807 | ₩36,088 | ₩35,740 | ₩35,766 | -0.11% | 1.9만 |
|---|
| 2026.03.20 | ₩36,155 | ₩36,195 | ₩35,860 | ₩36,035 | -0.33% | 2만 |
|---|
| 2026.03.19 | ₩36,303 | ₩36,316 | ₩35,887 | ₩35,887 | -1.15% | 8만 |
|---|
| 2026.03.18 | ₩36,222 | ₩36,504 | ₩36,182 | ₩36,491 | +0.74% | 4.8만 |
|---|
| 2026.03.17 | ₩36,491 | ₩36,544 | ₩36,075 | ₩36,544 | +0.15% | 7.7만 |
|---|
| 2026.03.16 | ₩36,665 | ₩36,665 | ₩36,021 | ₩36,303 | -0.99% | 3.1만 |
|---|
| 2026.03.13 | ₩36,323 | ₩36,893 | ₩36,169 | ₩36,558 | +0.65% | 35.6만 |
|---|
| 2026.03.12 | ₩36,584 | ₩36,598 | ₩36,263 | ₩36,316 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩36,464 | ₩36,772 | ₩36,437 | ₩36,491 | +0.07% | 6.7만 |
|---|
| 2026.03.10 | ₩36,276 | ₩37,014 | ₩36,263 | ₩36,491 | +0.59% | 17.2만 |
|---|
| 2026.03.09 | ₩36,316 | ₩36,519 | ₩36,008 | ₩36,142 | -0.48% | 4.5만 |
|---|
| 2026.03.06 | ₩36,745 | ₩36,879 | ₩36,504 | ₩36,504 | -0.66% | 25.2만 |
|---|
| 2026.03.05 | ₩36,973 | ₩37,396 | ₩36,745 | ₩36,987 | +0.04% | 9.1만 |
|---|
| 2026.03.04 | ₩37,282 | ₩37,282 | ₩36,692 | ₩36,839 | -1.19% | 143.5만 |
|---|
| 2026.03.03 | ₩36,960 | ₩37,329 | ₩36,839 | ₩37,268 | +0.83% | 5.2만 |
|---|
| 2026.03.02 | ₩36,960 | ₩37,329 | ₩36,786 | ₩37,255 | +0.80% | 7만 |
|---|
| 2026.02.27 | ₩36,718 | ₩37,081 | ₩36,718 | ₩37,081 | +0.99% | 53.1만 |
|---|
| 2026.02.26 | ₩36,812 | ₩37,054 | ₩36,678 | ₩36,832 | +0.05% | 3.1만 |
|---|
| 2026.02.25 | ₩36,933 | ₩36,946 | ₩36,611 | ₩36,806 | -0.34% | 7.3만 |
|---|
| 2026.02.24 | ₩36,819 | ₩37,000 | ₩36,745 | ₩36,973 | +0.42% | 2.9만 |
|---|
| 2026.02.23 | ₩36,759 | ₩36,772 | ₩36,423 | ₩36,772 | +0.04% | 84.9만 |
|---|
| 2026.02.20 | ₩36,692 | ₩36,692 | ₩36,383 | ₩36,692 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩36,491 | ₩36,812 | ₩36,491 | ₩36,779 | +0.79% | 4.3만 |
|---|
| 2026.02.18 | ₩35,994 | ₩36,477 | ₩35,994 | ₩36,397 | +1.12% | 1.9만 |
|---|
| 2026.02.17 | ₩36,560 | ₩36,627 | ₩36,169 | ₩36,169 | -1.07% | 1.3만 |
|---|
| 2026.02.13 | ₩36,330 | ₩36,625 | ₩36,169 | ₩36,289 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,631 | ₩36,786 | ₩36,370 | ₩36,370 | -0.71% | 3만 |
|---|
| 2026.02.11 | ₩36,383 | ₩36,812 | ₩36,343 | ₩36,718 | +0.92% | 1.3만 |
|---|
| 2026.02.10 | ₩36,403 | ₩36,705 | ₩36,397 | ₩36,397 | -0.02% | 6.1만 |
|---|
| 2026.02.09 | ₩36,356 | ₩36,584 | ₩36,195 | ₩36,584 | +0.63% | 2.7만 |
|---|
| 2026.02.06 | ₩36,289 | ₩36,289 | ₩35,954 | ₩35,994 | -0.81% | 3만 |
|---|
| 2026.02.05 | ₩36,289 | ₩36,879 | ₩35,954 | ₩35,954 | -0.92% | 2.5만 |
|---|
| 2026.02.04 | ₩36,397 | ₩36,716 | ₩36,330 | ₩36,527 | +0.36% | 6.2만 |
|---|
| 2026.02.03 | ₩36,343 | ₩36,551 | ₩36,123 | ₩36,457 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩36,063 | ₩36,370 | ₩35,994 | ₩36,289 | +0.63% | 3.4만 |
|---|
| 2026.01.30 | ₩36,772 | ₩36,772 | ₩35,820 | ₩36,222 | -1.50% | 24.9만 |
|---|
| 2026.01.29 | ₩36,665 | ₩36,665 | ₩36,081 | ₩36,665 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩36,437 | ₩36,625 | ₩36,303 | ₩36,343 | -0.26% | 6.7만 |
|---|
| 2026.01.27 | ₩36,532 | ₩36,558 | ₩36,224 | ₩36,558 | +0.07% | 9.1만 |
|---|
| 2026.01.26 | ₩35,967 | ₩36,316 | ₩35,967 | ₩36,021 | +0.15% | 7.1만 |
|---|
| 2026.01.23 | ₩36,155 | ₩36,611 | ₩35,874 | ₩36,028 | -0.35% | 4.4만 |
|---|
| 2026.01.22 | ₩35,967 | ₩36,209 | ₩35,900 | ₩35,900 | -0.19% | 7.1만 |
|---|
| 2026.01.21 | ₩36,236 | ₩36,371 | ₩36,087 | ₩36,330 | +0.26% | 14.1만 |
|---|
| 2026.01.20 | ₩35,967 | ₩36,182 | ₩35,860 | ₩35,967 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩36,132 | ₩36,370 | ₩36,035 | ₩36,209 | +0.21% | 31만 |
|---|
| 2026.01.15 | ₩36,098 | ₩36,383 | ₩36,098 | ₩36,370 | +0.75% | 8.8만 |
|---|
| 2026.01.14 | ₩36,330 | ₩36,504 | ₩36,008 | ₩36,437 | +0.30% | 1.3만 |
|---|
| 2026.01.13 | ₩36,008 | ₩36,410 | ₩36,008 | ₩36,410 | +1.12% | 20.8만 |
|---|
| 2026.01.12 | ₩35,807 | ₩36,128 | ₩35,793 | ₩36,048 | +0.67% | 2.8만 |
|---|
| 2026.01.09 | ₩35,894 | ₩36,060 | ₩35,740 | ₩35,740 | -0.43% | 1.3만 |
|---|
| 2026.01.08 | ₩35,974 | ₩36,142 | ₩35,592 | ₩35,780 | -0.54% | 25만 |
|---|
| 2026.01.07 | ₩35,941 | ₩36,209 | ₩35,833 | ₩35,833 | -0.30% | 5.4만 |
|---|
| 2026.01.06 | ₩35,713 | ₩36,128 | ₩35,713 | ₩36,053 | +0.95% | 2.9만 |
|---|
| 2026.01.05 | ₩36,048 | ₩36,061 | ₩35,753 | ₩35,766 | -0.78% | 6.1만 |
|---|
| 2026.01.02 | ₩35,644 | ₩36,075 | ₩35,644 | ₩36,021 | +1.06% | 2.9만 |
|---|
| 2025.12.31 | ₩36,021 | ₩36,088 | ₩35,713 | ₩36,088 | +0.19% | 1.6만 |
|---|
| 2025.12.30 | ₩35,713 | ₩36,142 | ₩35,634 | ₩36,102 | +1.09% | 5.1만 |
|---|
| 2025.12.29 | ₩36,128 | ₩36,169 | ₩35,927 | ₩35,966 | -0.45% | 1.8만 |
|---|
| 2025.12.26 | ₩36,102 | ₩36,263 | ₩36,008 | ₩36,263 | +0.45% | 6.2만 |
|---|
| 2025.12.24 | ₩36,075 | ₩36,102 | ₩35,887 | ₩36,075 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩36,021 | ₩36,099 | ₩35,874 | ₩36,075 | +0.15% | 4.5만 |
|---|
| 2025.12.22 | ₩35,512 | ₩35,840 | ₩35,485 | ₩35,753 | +0.68% | 2.2만 |
|---|
| 2025.12.19 | ₩36,142 | ₩36,142 | ₩35,646 | ₩35,954 | -0.52% | 8만 |
|---|
| 2025.12.18 | ₩36,436 | ₩36,705 | ₩36,370 | ₩36,705 | +0.74% | 2만 |
|---|
| 2025.12.17 | ₩36,786 | ₩36,786 | ₩36,450 | ₩36,678 | -0.29% | 1.3만 |
|---|
| 2025.12.16 | ₩36,370 | ₩36,772 | ₩36,370 | ₩36,772 | +1.11% | 2.9만 |
|---|
| 2025.12.15 | ₩36,276 | ₩36,638 | ₩36,276 | ₩36,638 | +1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩36,578 | ₩36,678 | ₩36,249 | ₩36,578 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩36,491 | ₩36,665 | ₩36,169 | ₩36,665 | +0.48% | 1.2만 |
|---|
| 2025.12.10 | ₩36,142 | ₩36,464 | ₩36,142 | ₩36,410 | +0.74% | 2.8만 |
|---|
| 2025.12.09 | ₩36,259 | ₩36,598 | ₩36,195 | ₩36,410 | +0.42% | 2.4만 |
|---|
| 2025.12.08 | ₩36,209 | ₩36,423 | ₩36,204 | ₩36,209 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩36,343 | ₩36,477 | ₩36,102 | ₩36,477 | +0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩36,343 | ₩36,370 | ₩36,155 | ₩36,155 | -0.52% | 3만 |
|---|
| 2025.12.03 | ₩36,269 | ₩36,437 | ₩36,195 | ₩36,269 | 0.00% | 4.3만 |
|---|
| 2025.12.02 | ₩36,182 | ₩36,464 | ₩36,182 | ₩36,457 | +0.76% | 3.8만 |
|---|
| 2025.12.01 | ₩36,477 | ₩36,517 | ₩36,222 | ₩36,350 | -0.35% | 2.2만 |
|---|
| 2025.11.28 | ₩36,571 | ₩36,571 | ₩36,249 | ₩36,417 | -0.42% | 4.3천 |
|---|
| 2025.11.26 | ₩36,301 | ₩36,491 | ₩36,159 | ₩36,182 | -0.33% | 2.1만 |
|---|
| 2025.11.25 | ₩36,088 | ₩36,410 | ₩36,088 | ₩36,272 | +0.51% | 5.2만 |
|---|
| 2025.11.24 | ₩36,236 | ₩36,308 | ₩36,021 | ₩36,162 | -0.20% | 1.6만 |
|---|
| 2025.11.21 | ₩36,249 | ₩36,316 | ₩35,981 | ₩35,994 | -0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩36,397 | ₩36,397 | ₩36,075 | ₩36,244 | -0.42% | 1.8만 |
|---|
| 2025.11.19 | ₩36,276 | ₩36,645 | ₩36,090 | ₩36,611 | +0.92% | 1.8만 |
|---|
| 2025.11.18 | ₩35,967 | ₩36,517 | ₩35,967 | ₩36,363 | +1.10% | 11.3만 |
|---|
| 2025.11.17 | ₩36,289 | ₩36,356 | ₩36,021 | ₩36,229 | -0.17% | 2.3만 |
|---|
| 2025.11.14 | ₩35,914 | ₩36,343 | ₩35,914 | ₩36,132 | +0.61% | 2.1만 |
|---|
| 2025.11.13 | ₩36,212 | ₩36,531 | ₩36,209 | ₩36,269 | +0.16% | 2.6만 |
|---|
| 2025.11.12 | ₩36,477 | ₩36,491 | ₩36,209 | ₩36,350 | -0.35% | 6.2천 |
|---|
| 2025.11.11 | ₩36,477 | ₩36,477 | ₩36,222 | ₩36,276 | -0.55% | 4만 |
|---|
| 2025.11.10 | ₩36,182 | ₩36,558 | ₩35,900 | ₩36,142 | -0.11% | 7.2만 |
|---|
| 2025.11.07 | ₩35,914 | ₩36,075 | ₩35,740 | ₩35,914 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩36,008 | ₩36,008 | ₩35,672 | ₩35,672 | -0.93% | 3.2만 |
|---|
| 2025.11.05 | ₩35,800 | ₩35,994 | ₩35,754 | ₩35,927 | +0.36% | 3.7만 |
|---|
| 2025.11.04 | ₩36,048 | ₩36,048 | ₩35,726 | ₩35,726 | -0.89% | 74.1만 |
|---|
| 2025.11.03 | ₩35,833 | ₩36,397 | ₩35,674 | ₩35,994 | +0.45% | 1.8만 |
|---|
| 2025.10.31 | ₩35,471 | ₩35,941 | ₩35,471 | ₩35,886 | +1.17% | 3.3만 |
|---|
| 2025.10.30 | ₩35,632 | ₩35,820 | ₩35,444 | ₩35,592 | -0.11% | 16.6만 |
|---|
| 2025.10.29 | ₩35,270 | ₩35,592 | ₩35,270 | ₩35,538 | +0.76% | 8.3만 |
|---|
| 2025.10.28 | ₩35,632 | ₩35,632 | ₩35,310 | ₩35,443 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩35,525 | ₩35,565 | ₩35,310 | ₩35,473 | -0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩35,190 | ₩35,699 | ₩35,190 | ₩35,310 | +0.34% | 5.2만 |
|---|
| 2025.10.23 | ₩35,404 | ₩35,444 | ₩35,190 | ₩35,391 | -0.04% | 1.5만 |
|---|
| 2025.10.22 | ₩35,364 | ₩35,558 | ₩35,069 | ₩35,270 | -0.27% | 2.6만 |
|---|
| 2025.10.21 | ₩35,471 | ₩35,793 | ₩35,192 | ₩35,364 | -0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩35,243 | ₩35,324 | ₩35,029 | ₩35,176 | -0.19% | 2.1만 |
|---|
| 2025.10.17 | ₩35,444 | ₩35,495 | ₩35,337 | ₩35,418 | -0.08% | 5만 |
|---|
| 2025.10.16 | ₩35,537 | ₩35,766 | ₩35,418 | ₩35,444 | -0.26% | 2.6만 |
|---|
| 2025.10.15 | ₩35,525 | ₩35,552 | ₩35,404 | ₩35,478 | -0.13% | 2.8만 |
|---|
| 2025.10.14 | ₩35,351 | ₩35,726 | ₩35,230 | ₩35,529 | +0.50% | 2.9만 |
|---|
| 2025.10.13 | ₩35,002 | ₩35,230 | ₩34,908 | ₩35,077 | +0.21% | 4.3만 |
|---|
| 2025.10.10 | ₩35,230 | ₩35,418 | ₩35,069 | ₩35,143 | -0.25% | 9.1천 |
|---|