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 | ₩38,794 | ₩38,794 | ₩38,459 | ₩38,619 | -0.45% | 18.7만 |
| 2026.10.08 | ₩38,499 | ₩38,660 | ₩38,258 | ₩38,633 | +0.35% | 19.3만 |
| 2026.10.07 | ₩38,331 | ₩38,432 | ₩38,231 | ₩38,326 | -0.01% | 8.6만 |
| 2026.10.06 | ₩38,552 | ₩38,552 | ₩38,124 | ₩38,191 | -0.94% | 25만 |
| 2026.10.05 | ₩38,633 | ₩38,633 | ₩38,204 | ₩38,354 | -0.72% | 17.2만 |
| 2026.10.02 | ₩38,593 | ₩38,593 | ₩38,204 | ₩38,459 | -0.35% | 17.5만 |
| 2026.10.01 | ₩38,566 | ₩38,606 | ₩38,311 | ₩38,606 | +0.10% | 18.2만 |
| 2026.09.30 | ₩38,418 | ₩38,539 | ₩38,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,325 |
| -0.24% |
| 26.6만 |
| 2026.09.29 | ₩38,392 | ₩38,566 | ₩38,262 | ₩38,566 | +0.45% | 13.3만 |
|---|
| 2026.09.28 | ₩38,593 | ₩38,706 | ₩38,258 | ₩38,646 | +0.14% | 9.2만 |
|---|
| 2026.09.25 | ₩38,365 | ₩38,593 | ₩38,191 | ₩38,552 | +0.49% | 9.6만 |
|---|
| 2026.09.24 | ₩38,459 | ₩38,459 | ₩38,110 | ₩38,325 | -0.35% | 13.3만 |
|---|
| 2026.09.23 | ₩38,579 | ₩38,579 | ₩38,251 | ₩38,338 | -0.63% | 6.6만 |
|---|
| 2026.09.22 | ₩38,472 | ₩38,539 | ₩38,284 | ₩38,432 | -0.10% | 17만 |
|---|
| 2026.09.21 | ₩38,727 | ₩38,727 | ₩38,445 | ₩38,686 | -0.10% | 13.6만 |
|---|
| 2026.09.18 | ₩38,780 | ₩38,780 | ₩38,566 | ₩38,686 | -0.24% | 13.2만 |
|---|
| 2026.09.17 | ₩38,593 | ₩38,846 | ₩38,485 | ₩38,713 | +0.31% | 13.5만 |
|---|
| 2026.09.16 | ₩38,566 | ₩38,787 | ₩38,338 | ₩38,753 | +0.49% | 5.5만 |
|---|
| 2026.09.15 | ₩38,392 | ₩38,606 | ₩38,311 | ₩38,566 | +0.45% | 19.3만 |
|---|
| 2026.09.14 | ₩38,418 | ₩38,700 | ₩38,271 | ₩38,338 | -0.21% | 13.3만 |
|---|
| 2026.09.11 | ₩38,338 | ₩40,199 | ₩38,050 | ₩38,432 | +0.24% | 8.8만 |
|---|
| 2026.09.10 | ₩38,204 | ₩39,363 | ₩37,996 | ₩38,472 | +0.70% | 19.5만 |
|---|
| 2026.09.09 | ₩37,802 | ₩38,539 | ₩37,802 | ₩38,392 | +1.56% | 32.2만 |
|---|
| 2026.09.08 | ₩38,030 | ₩38,338 | ₩37,842 | ₩37,842 | -0.49% | 58.8만 |
|---|
| 2026.09.04 | ₩38,311 | ₩38,552 | ₩37,963 | ₩38,378 | +0.17% | 18.3만 |
|---|
| 2026.09.03 | ₩38,150 | ₩38,606 | ₩38,081 | ₩38,606 | +1.19% | 14.9만 |
|---|
| 2026.09.02 | ₩38,023 | ₩38,378 | ₩37,896 | ₩38,311 | +0.76% | 11.9만 |
|---|
| 2026.09.01 | ₩38,016 | ₩38,619 | ₩37,782 | ₩38,003 | -0.04% | 19만 |
|---|
| 2026.08.31 | ₩37,909 | ₩38,023 | ₩37,643 | ₩37,923 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩37,722 | ₩37,990 | ₩37,671 | ₩37,943 | +0.59% | 3.4만 |
|---|
| 2026.08.27 | ₩37,983 | ₩38,164 | ₩37,815 | ₩38,020 | +0.10% | 9만 |
|---|
| 2026.08.26 | ₩38,023 | ₩38,164 | ₩37,990 | ₩38,137 | +0.30% | 4.9만 |
|---|
| 2026.08.25 | ₩37,748 | ₩38,258 | ₩37,748 | ₩38,137 | +1.03% | 8만 |
|---|
| 2026.08.24 | ₩37,923 | ₩38,237 | ₩37,614 | ₩37,921 | -0.00% | 10.5만 |
|---|
| 2026.08.21 | ₩37,909 | ₩37,923 | ₩37,655 | ₩37,882 | -0.07% | 4.9만 |
|---|
| 2026.08.20 | ₩37,976 | ₩38,016 | ₩37,748 | ₩38,003 | +0.07% | 6.1만 |
|---|
| 2026.08.19 | ₩38,164 | ₩38,177 | ₩37,748 | ₩37,748 | -1.09% | 9만 |
|---|
| 2026.08.18 | ₩37,963 | ₩38,271 | ₩37,902 | ₩38,271 | +0.81% | 5.3만 |
|---|
| 2026.08.17 | ₩38,003 | ₩38,097 | ₩37,789 | ₩38,057 | +0.14% | 3만 |
|---|
| 2026.08.14 | ₩37,849 | ₩38,117 | ₩37,826 | ₩38,016 | +0.44% | 5.7만 |
|---|
| 2026.08.13 | ₩37,856 | ₩37,963 | ₩37,601 | ₩37,963 | +0.28% | 8만 |
|---|
| 2026.08.12 | ₩37,882 | ₩38,098 | ₩37,695 | ₩37,829 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩37,936 | ₩37,949 | ₩37,647 | ₩37,923 | -0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩37,748 | ₩37,963 | ₩37,454 | ₩37,949 | +0.53% | 6.2만 |
|---|
| 2026.08.07 | ₩37,722 | ₩37,882 | ₩37,569 | ₩37,681 | -0.11% | 5.5만 |
|---|
| 2026.08.06 | ₩37,641 | ₩38,016 | ₩37,614 | ₩37,695 | +0.14% | 7.1만 |
|---|
| 2026.08.05 | ₩37,507 | ₩37,856 | ₩37,487 | ₩37,842 | +0.89% | 11.2만 |
|---|
| 2026.08.04 | ₩37,413 | ₩37,735 | ₩37,387 | ₩37,413 | 0.00% | 11.5만 |
|---|
| 2026.08.03 | ₩38,566 | ₩38,566 | ₩37,574 | ₩37,588 | -2.54% | 7.1만 |
|---|
| 2026.07.31 | ₩37,708 | ₩37,936 | ₩37,641 | ₩37,936 | +0.60% | 16.6만 |
|---|
| 2026.07.30 | ₩37,534 | ₩37,722 | ₩37,373 | ₩37,373 | -0.43% | 9.3만 |
|---|
| 2026.07.29 | ₩37,574 | ₩37,802 | ₩37,574 | ₩37,681 | +0.29% | 8.4만 |
|---|
| 2026.07.28 | ₩37,507 | ₩37,574 | ₩37,212 | ₩37,574 | +0.18% | 17.1만 |
|---|
| 2026.07.27 | ₩37,199 | ₩37,413 | ₩37,100 | ₩37,346 | +0.40% | 5.6만 |
|---|
| 2026.07.24 | ₩37,186 | ₩37,440 | ₩37,011 | ₩37,427 | +0.65% | 6만 |
|---|
| 2026.07.23 | ₩37,119 | ₩37,373 | ₩37,119 | ₩37,266 | +0.40% | 6.1만 |
|---|
| 2026.07.22 | ₩37,400 | ₩37,400 | ₩37,046 | ₩37,152 | -0.66% | 7.3만 |
|---|
| 2026.07.21 | ₩37,011 | ₩37,186 | ₩36,864 | ₩37,159 | +0.40% | 2.5만 |
|---|
| 2026.07.20 | ₩37,065 | ₩37,199 | ₩36,895 | ₩37,159 | +0.25% | 24.7만 |
|---|
| 2026.07.17 | ₩37,078 | ₩37,212 | ₩36,872 | ₩37,212 | +0.36% | 8만 |
|---|
| 2026.07.16 | ₩37,507 | ₩37,507 | ₩36,944 | ₩36,985 | -1.39% | 6.7만 |
|---|
| 2026.07.15 | ₩37,092 | ₩37,186 | ₩36,757 | ₩37,186 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩36,837 | ₩37,199 | ₩36,824 | ₩37,199 | +0.98% | 4.8만 |
|---|
| 2026.07.13 | ₩36,810 | ₩37,266 | ₩36,730 | ₩37,212 | +1.09% | 7.7만 |
|---|
| 2026.07.10 | ₩36,710 | ₩37,132 | ₩36,710 | ₩37,025 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩36,904 | ₩36,915 | ₩36,583 | ₩36,650 | -0.69% | 6.9만 |
|---|
| 2026.07.08 | ₩36,944 | ₩36,944 | ₩36,717 | ₩36,944 | 0.00% | 8.6만 |
|---|
| 2026.07.07 | ₩36,556 | ₩36,851 | ₩36,359 | ₩36,829 | +0.75% | 5.7만 |
|---|
| 2026.07.06 | ₩36,462 | ₩36,743 | ₩36,395 | ₩36,395 | -0.18% | 11.5만 |
|---|
| 2026.07.02 | ₩36,629 | ₩36,931 | ₩36,516 | ₩36,676 | +0.13% | 8.9만 |
|---|
| 2026.07.01 | ₩36,851 | ₩36,918 | ₩36,516 | ₩36,904 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩37,112 | ₩37,279 | ₩36,958 | ₩37,105 | -0.02% | 84.7만 |
|---|
| 2026.06.29 | ₩36,851 | ₩37,306 | ₩36,851 | ₩37,078 | +0.62% | 47.7만 |
|---|
| 2026.06.26 | ₩37,011 | ₩37,112 | ₩36,844 | ₩37,078 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩36,529 | ₩37,172 | ₩36,516 | ₩36,931 | +1.10% | 8만 |
|---|
| 2026.06.24 | ₩36,596 | ₩36,824 | ₩36,529 | ₩36,824 | +0.62% | 2.6만 |
|---|
| 2026.06.23 | ₩36,583 | ₩37,005 | ₩36,489 | ₩36,770 | +0.51% | 7.8만 |
|---|
| 2026.06.22 | ₩37,025 | ₩37,990 | ₩36,516 | ₩36,904 | -0.33% | 17.7만 |
|---|
| 2026.06.18 | ₩36,623 | ₩37,169 | ₩36,609 | ₩37,119 | +1.35% | 8만 |
|---|
| 2026.06.17 | ₩36,770 | ₩38,874 | ₩36,770 | ₩37,172 | +1.09% | 17.2만 |
|---|
| 2026.06.16 | ₩36,864 | ₩37,078 | ₩36,666 | ₩36,985 | +0.33% | 12만 |
|---|
| 2026.06.15 | ₩37,092 | ₩37,092 | ₩36,784 | ₩36,944 | -0.40% | 3.8만 |
|---|
| 2026.06.12 | ₩36,717 | ₩37,065 | ₩36,717 | ₩36,998 | +0.77% | 15만 |
|---|
| 2026.06.11 | ₩36,449 | ₩36,810 | ₩36,449 | ₩36,770 | +0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩36,743 | ₩36,837 | ₩36,449 | ₩36,784 | +0.11% | 8.2만 |
|---|
| 2026.06.09 | ₩36,670 | ₩36,804 | ₩36,449 | ₩36,770 | +0.27% | 30.5만 |
|---|
| 2026.06.08 | ₩36,810 | ₩36,824 | ₩36,502 | ₩36,824 | +0.04% | 2.2만 |
|---|
| 2026.06.05 | ₩36,750 | ₩36,891 | ₩36,623 | ₩36,891 | +0.38% | 7.6만 |
|---|
| 2026.06.04 | ₩36,837 | ₩36,837 | ₩36,516 | ₩36,643 | -0.53% | 4.4만 |
|---|
| 2026.06.03 | ₩36,609 | ₩36,663 | ₩36,449 | ₩36,516 | -0.26% | 11.5만 |
|---|
| 2026.06.02 | ₩36,542 | ₩36,770 | ₩36,475 | ₩36,502 | -0.11% | 41.2만 |
|---|
| 2026.06.01 | ₩36,368 | ₩36,556 | ₩36,248 | ₩36,395 | +0.07% | 2.3만 |
|---|
| 2026.05.29 | ₩36,623 | ₩36,676 | ₩36,462 | ₩36,509 | -0.31% | 9.2만 |
|---|
| 2026.05.28 | ₩36,502 | ₩36,650 | ₩36,502 | ₩36,650 | +0.40% | 2.8만 |
|---|
| 2026.05.27 | ₩36,509 | ₩36,663 | ₩36,442 | ₩36,609 | +0.28% | 2.2만 |
|---|
| 2026.05.26 | ₩36,529 | ₩36,529 | ₩36,288 | ₩36,341 | -0.51% | 3.3만 |
|---|
| 2026.05.22 | ₩36,495 | ₩36,663 | ₩36,328 | ₩36,556 | +0.17% | 7만 |
|---|
| 2026.05.21 | ₩36,382 | ₩36,662 | ₩36,234 | ₩36,455 | +0.20% | 2.5만 |
|---|
| 2026.05.20 | ₩36,407 | ₩36,449 | ₩36,181 | ₩36,435 | +0.08% | 2.5만 |
|---|
| 2026.05.19 | ₩36,167 | ₩36,475 | ₩36,167 | ₩36,449 | +0.78% | 6.1만 |
|---|
| 2026.05.18 | ₩36,127 | ₩36,475 | ₩36,127 | ₩36,408 | +0.78% | 3.5만 |
|---|
| 2026.05.15 | ₩36,406 | ₩36,851 | ₩36,207 | ₩36,489 | +0.23% | 3.9만 |
|---|
| 2026.05.14 | ₩36,248 | ₩36,583 | ₩36,248 | ₩36,288 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩36,572 | ₩36,583 | ₩36,382 | ₩36,382 | -0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩36,328 | ₩36,589 | ₩36,140 | ₩36,140 | -0.52% | 2.3만 |
|---|
| 2026.05.11 | ₩36,140 | ₩36,449 | ₩36,140 | ₩36,408 | +0.74% | 3.8만 |
|---|
| 2026.05.08 | ₩36,160 | ₩36,355 | ₩36,001 | ₩36,355 | +0.54% | 1.5만 |
|---|
| 2026.05.07 | ₩36,241 | ₩36,395 | ₩36,087 | ₩36,261 | +0.06% | 2.9만 |
|---|
| 2026.05.06 | ₩36,006 | ₩36,328 | ₩35,980 | ₩35,980 | -0.07% | 3.9만 |
|---|
| 2026.05.05 | ₩35,989 | ₩36,301 | ₩35,966 | ₩36,181 | +0.53% | 2.3만 |
|---|
| 2026.05.04 | ₩36,288 | ₩36,315 | ₩36,100 | ₩36,100 | -0.52% | 2.3만 |
|---|
| 2026.05.01 | ₩36,207 | ₩36,355 | ₩36,140 | ₩36,355 | +0.41% | 2.1만 |
|---|
| 2026.04.30 | ₩36,368 | ₩36,368 | ₩36,033 | ₩36,319 | -0.14% | 13.3만 |
|---|
| 2026.04.29 | ₩36,357 | ₩36,368 | ₩36,033 | ₩36,087 | -0.74% | 2.1만 |
|---|
| 2026.04.28 | ₩36,100 | ₩36,368 | ₩36,033 | ₩36,087 | -0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩36,325 | ₩36,408 | ₩36,029 | ₩36,187 | -0.38% | 8.5만 |
|---|
| 2026.04.24 | ₩36,341 | ₩36,341 | ₩36,006 | ₩36,261 | -0.22% | 2.5만 |
|---|
| 2026.04.23 | ₩36,181 | ₩36,449 | ₩36,140 | ₩36,140 | -0.11% | 5.1만 |
|---|
| 2026.04.22 | ₩36,475 | ₩36,663 | ₩36,315 | ₩36,315 | -0.44% | 3.8만 |
|---|
| 2026.04.21 | ₩36,455 | ₩36,623 | ₩36,289 | ₩36,382 | -0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩36,181 | ₩36,569 | ₩36,181 | ₩36,234 | +0.15% | 5.5만 |
|---|
| 2026.04.17 | ₩36,475 | ₩36,717 | ₩36,382 | ₩36,502 | +0.07% | 3.1만 |
|---|
| 2026.04.16 | ₩36,520 | ₩36,824 | ₩36,489 | ₩36,556 | +0.10% | 4.8만 |
|---|
| 2026.04.15 | ₩36,623 | ₩36,944 | ₩36,623 | ₩36,717 | +0.26% | 4.9만 |
|---|
| 2026.04.14 | ₩36,583 | ₩36,918 | ₩36,583 | ₩36,609 | +0.07% | 5만 |
|---|
| 2026.04.13 | ₩36,763 | ₩36,991 | ₩36,596 | ₩36,814 | +0.14% | 4.7만 |
|---|
| 2026.04.10 | ₩36,944 | ₩36,971 | ₩36,623 | ₩36,784 | -0.44% | 10.5만 |
|---|
| 2026.04.09 | ₩36,918 | ₩37,011 | ₩36,690 | ₩36,844 | -0.20% | 5.6만 |
|---|
| 2026.04.08 | ₩36,261 | ₩37,159 | ₩36,261 | ₩36,810 | +1.52% | 15.1만 |
|---|
| 2026.04.07 | ₩36,784 | ₩36,797 | ₩36,449 | ₩36,680 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩36,414 | ₩36,730 | ₩36,414 | ₩36,609 | +0.54% | 6.9만 |
|---|
| 2026.04.02 | ₩36,770 | ₩36,797 | ₩36,462 | ₩36,667 | -0.28% | 2.8만 |
|---|
| 2026.04.01 | ₩36,556 | ₩37,011 | ₩36,328 | ₩36,770 | +0.59% | 66.2만 |
|---|
| 2026.03.31 | ₩36,154 | ₩36,462 | ₩36,154 | ₩36,449 | +0.82% | 28.1만 |
|---|
| 2026.03.30 | ₩36,269 | ₩36,435 | ₩36,073 | ₩36,221 | -0.13% | 99.6만 |
|---|
| 2026.03.27 | ₩36,047 | ₩36,382 | ₩36,047 | ₩36,382 | +0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩36,207 | ₩36,475 | ₩36,194 | ₩36,347 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩36,154 | ₩36,274 | ₩35,953 | ₩35,980 | -0.48% | 13만 |
|---|
| 2026.03.24 | ₩35,846 | ₩36,167 | ₩35,846 | ₩35,887 | +0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩35,779 | ₩36,060 | ₩35,712 | ₩35,738 | -0.11% | 1.9만 |
|---|
| 2026.03.20 | ₩36,127 | ₩36,167 | ₩35,832 | ₩36,006 | -0.33% | 2만 |
|---|
| 2026.03.19 | ₩36,274 | ₩36,288 | ₩35,859 | ₩35,859 | -1.15% | 8만 |
|---|
| 2026.03.18 | ₩36,194 | ₩36,475 | ₩36,154 | ₩36,462 | +0.74% | 4.8만 |
|---|
| 2026.03.17 | ₩36,462 | ₩36,516 | ₩36,047 | ₩36,516 | +0.15% | 7.7만 |
|---|
| 2026.03.16 | ₩36,636 | ₩36,636 | ₩35,993 | ₩36,274 | -0.99% | 3.1만 |
|---|
| 2026.03.13 | ₩36,294 | ₩36,864 | ₩36,140 | ₩36,529 | +0.65% | 35.6만 |
|---|
| 2026.03.12 | ₩36,556 | ₩36,569 | ₩36,234 | ₩36,288 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩36,435 | ₩36,743 | ₩36,408 | ₩36,462 | +0.07% | 6.7만 |
|---|
| 2026.03.10 | ₩36,248 | ₩36,985 | ₩36,234 | ₩36,462 | +0.59% | 17.2만 |
|---|
| 2026.03.09 | ₩36,288 | ₩36,490 | ₩35,980 | ₩36,114 | -0.48% | 4.5만 |
|---|
| 2026.03.06 | ₩36,717 | ₩36,851 | ₩36,475 | ₩36,475 | -0.66% | 25.2만 |
|---|
| 2026.03.05 | ₩36,944 | ₩37,366 | ₩36,717 | ₩36,958 | +0.04% | 9.1만 |
|---|
| 2026.03.04 | ₩37,253 | ₩37,253 | ₩36,663 | ₩36,810 | -1.19% | 143.5만 |
|---|
| 2026.03.03 | ₩36,931 | ₩37,299 | ₩36,810 | ₩37,239 | +0.83% | 5.2만 |
|---|
| 2026.03.02 | ₩36,931 | ₩37,299 | ₩36,757 | ₩37,226 | +0.80% | 7만 |
|---|
| 2026.02.27 | ₩36,690 | ₩37,052 | ₩36,690 | ₩37,052 | +0.99% | 53.1만 |
|---|
| 2026.02.26 | ₩36,784 | ₩37,025 | ₩36,650 | ₩36,804 | +0.05% | 3.1만 |
|---|
| 2026.02.25 | ₩36,904 | ₩36,918 | ₩36,583 | ₩36,777 | -0.34% | 7.3만 |
|---|
| 2026.02.24 | ₩36,790 | ₩36,971 | ₩36,717 | ₩36,944 | +0.42% | 2.9만 |
|---|
| 2026.02.23 | ₩36,730 | ₩36,743 | ₩36,395 | ₩36,743 | +0.04% | 84.9만 |
|---|
| 2026.02.20 | ₩36,663 | ₩36,663 | ₩36,355 | ₩36,663 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩36,462 | ₩36,784 | ₩36,462 | ₩36,750 | +0.79% | 4.3만 |
|---|
| 2026.02.18 | ₩35,966 | ₩36,449 | ₩35,966 | ₩36,368 | +1.12% | 1.9만 |
|---|
| 2026.02.17 | ₩36,532 | ₩36,599 | ₩36,140 | ₩36,140 | -1.07% | 1.3만 |
|---|
| 2026.02.13 | ₩36,301 | ₩36,596 | ₩36,140 | ₩36,261 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,603 | ₩36,757 | ₩36,341 | ₩36,341 | -0.71% | 3만 |
|---|
| 2026.02.11 | ₩36,355 | ₩36,784 | ₩36,315 | ₩36,690 | +0.92% | 1.3만 |
|---|
| 2026.02.10 | ₩36,375 | ₩36,676 | ₩36,368 | ₩36,368 | -0.02% | 6.1만 |
|---|
| 2026.02.09 | ₩36,328 | ₩36,556 | ₩36,167 | ₩36,556 | +0.63% | 2.7만 |
|---|
| 2026.02.06 | ₩36,261 | ₩36,261 | ₩35,926 | ₩35,966 | -0.81% | 3만 |
|---|
| 2026.02.05 | ₩36,261 | ₩36,851 | ₩35,926 | ₩35,926 | -0.92% | 2.5만 |
|---|
| 2026.02.04 | ₩36,368 | ₩36,687 | ₩36,301 | ₩36,498 | +0.36% | 6.2만 |
|---|
| 2026.02.03 | ₩36,315 | ₩36,522 | ₩36,095 | ₩36,428 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩36,034 | ₩36,341 | ₩35,966 | ₩36,261 | +0.63% | 3.4만 |
|---|
| 2026.01.30 | ₩36,743 | ₩36,743 | ₩35,792 | ₩36,194 | -1.50% | 24.9만 |
|---|
| 2026.01.29 | ₩36,636 | ₩36,636 | ₩36,053 | ₩36,636 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩36,408 | ₩36,596 | ₩36,274 | ₩36,315 | -0.26% | 6.7만 |
|---|
| 2026.01.27 | ₩36,503 | ₩36,529 | ₩36,195 | ₩36,529 | +0.07% | 9.1만 |
|---|
| 2026.01.26 | ₩35,939 | ₩36,288 | ₩35,939 | ₩35,993 | +0.15% | 7.1만 |
|---|
| 2026.01.23 | ₩36,127 | ₩36,583 | ₩35,846 | ₩36,000 | -0.35% | 4.4만 |
|---|
| 2026.01.22 | ₩35,939 | ₩36,181 | ₩35,872 | ₩35,872 | -0.19% | 7.1만 |
|---|
| 2026.01.21 | ₩36,207 | ₩36,343 | ₩36,059 | ₩36,301 | +0.26% | 14.1만 |
|---|
| 2026.01.20 | ₩35,939 | ₩36,154 | ₩35,832 | ₩35,939 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩36,104 | ₩36,341 | ₩36,006 | ₩36,181 | +0.21% | 31만 |
|---|
| 2026.01.15 | ₩36,069 | ₩36,355 | ₩36,069 | ₩36,341 | +0.75% | 8.8만 |
|---|
| 2026.01.14 | ₩36,301 | ₩36,475 | ₩35,980 | ₩36,408 | +0.30% | 1.3만 |
|---|
| 2026.01.13 | ₩35,980 | ₩36,382 | ₩35,980 | ₩36,382 | +1.12% | 20.8만 |
|---|
| 2026.01.12 | ₩35,779 | ₩36,100 | ₩35,765 | ₩36,020 | +0.67% | 2.8만 |
|---|
| 2026.01.09 | ₩35,866 | ₩36,032 | ₩35,712 | ₩35,712 | -0.43% | 1.3만 |
|---|
| 2026.01.08 | ₩35,946 | ₩36,114 | ₩35,564 | ₩35,752 | -0.54% | 25만 |
|---|
| 2026.01.07 | ₩35,913 | ₩36,181 | ₩35,805 | ₩35,805 | -0.30% | 5.4만 |
|---|
| 2026.01.06 | ₩35,685 | ₩36,100 | ₩35,685 | ₩36,025 | +0.95% | 2.9만 |
|---|
| 2026.01.05 | ₩36,020 | ₩36,033 | ₩35,725 | ₩35,738 | -0.78% | 6.1만 |
|---|
| 2026.01.02 | ₩35,616 | ₩36,047 | ₩35,616 | ₩35,993 | +1.06% | 2.9만 |
|---|
| 2025.12.31 | ₩35,993 | ₩36,060 | ₩35,685 | ₩36,060 | +0.19% | 1.6만 |
|---|
| 2025.12.30 | ₩35,685 | ₩36,114 | ₩35,606 | ₩36,073 | +1.09% | 5.1만 |
|---|
| 2025.12.29 | ₩36,100 | ₩36,140 | ₩35,899 | ₩35,938 | -0.45% | 1.8만 |
|---|
| 2025.12.26 | ₩36,073 | ₩36,234 | ₩35,980 | ₩36,234 | +0.45% | 6.2만 |
|---|
| 2025.12.24 | ₩36,047 | ₩36,073 | ₩35,859 | ₩36,047 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩35,993 | ₩36,071 | ₩35,846 | ₩36,047 | +0.15% | 4.5만 |
|---|
| 2025.12.22 | ₩35,484 | ₩35,812 | ₩35,457 | ₩35,725 | +0.68% | 2.2만 |
|---|
| 2025.12.19 | ₩36,114 | ₩36,114 | ₩35,618 | ₩35,926 | -0.52% | 8만 |
|---|
| 2025.12.18 | ₩36,407 | ₩36,676 | ₩36,341 | ₩36,676 | +0.74% | 2만 |
|---|
| 2025.12.17 | ₩36,757 | ₩36,757 | ₩36,422 | ₩36,650 | -0.29% | 1.3만 |
|---|
| 2025.12.16 | ₩36,341 | ₩36,743 | ₩36,341 | ₩36,743 | +1.11% | 2.9만 |
|---|
| 2025.12.15 | ₩36,248 | ₩36,609 | ₩36,248 | ₩36,609 | +1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩36,549 | ₩36,650 | ₩36,221 | ₩36,549 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩36,462 | ₩36,636 | ₩36,140 | ₩36,636 | +0.48% | 1.2만 |
|---|
| 2025.12.10 | ₩36,114 | ₩36,435 | ₩36,114 | ₩36,382 | +0.74% | 2.8만 |
|---|
| 2025.12.09 | ₩36,230 | ₩36,569 | ₩36,167 | ₩36,382 | +0.42% | 2.4만 |
|---|
| 2025.12.08 | ₩36,181 | ₩36,395 | ₩36,175 | ₩36,181 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩36,315 | ₩36,449 | ₩36,073 | ₩36,449 | +0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩36,315 | ₩36,341 | ₩36,127 | ₩36,127 | -0.52% | 3만 |
|---|
| 2025.12.03 | ₩36,241 | ₩36,408 | ₩36,167 | ₩36,241 | 0.00% | 4.3만 |
|---|
| 2025.12.02 | ₩36,154 | ₩36,435 | ₩36,154 | ₩36,428 | +0.76% | 3.8만 |
|---|
| 2025.12.01 | ₩36,449 | ₩36,489 | ₩36,194 | ₩36,321 | -0.35% | 2.2만 |
|---|
| 2025.11.28 | ₩36,542 | ₩36,542 | ₩36,221 | ₩36,388 | -0.42% | 4.3천 |
|---|
| 2025.11.26 | ₩36,273 | ₩36,462 | ₩36,131 | ₩36,154 | -0.33% | 2.1만 |
|---|
| 2025.11.25 | ₩36,060 | ₩36,382 | ₩36,060 | ₩36,244 | +0.51% | 5.2만 |
|---|
| 2025.11.24 | ₩36,207 | ₩36,280 | ₩35,993 | ₩36,134 | -0.20% | 1.6만 |
|---|
| 2025.11.21 | ₩36,221 | ₩36,288 | ₩35,953 | ₩35,966 | -0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩36,368 | ₩36,368 | ₩36,047 | ₩36,215 | -0.42% | 1.8만 |
|---|
| 2025.11.19 | ₩36,248 | ₩36,616 | ₩36,061 | ₩36,583 | +0.92% | 1.8만 |
|---|
| 2025.11.18 | ₩35,939 | ₩36,489 | ₩35,939 | ₩36,335 | +1.10% | 11.3만 |
|---|
| 2025.11.17 | ₩36,261 | ₩36,328 | ₩35,993 | ₩36,201 | -0.17% | 2.3만 |
|---|
| 2025.11.14 | ₩35,886 | ₩36,315 | ₩35,886 | ₩36,104 | +0.61% | 2.1만 |
|---|
| 2025.11.13 | ₩36,183 | ₩36,502 | ₩36,181 | ₩36,241 | +0.16% | 2.6만 |
|---|
| 2025.11.12 | ₩36,449 | ₩36,462 | ₩36,181 | ₩36,321 | -0.35% | 6.2천 |
|---|
| 2025.11.11 | ₩36,449 | ₩36,449 | ₩36,194 | ₩36,248 | -0.55% | 4만 |
|---|
| 2025.11.10 | ₩36,154 | ₩36,529 | ₩35,872 | ₩36,114 | -0.11% | 7.2만 |
|---|
| 2025.11.07 | ₩35,886 | ₩36,047 | ₩35,712 | ₩35,886 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩35,980 | ₩35,980 | ₩35,645 | ₩35,645 | -0.93% | 3.2만 |
|---|
| 2025.11.05 | ₩35,772 | ₩35,966 | ₩35,726 | ₩35,899 | +0.36% | 3.7만 |
|---|
| 2025.11.04 | ₩36,020 | ₩36,020 | ₩35,698 | ₩35,698 | -0.89% | 74.1만 |
|---|
| 2025.11.03 | ₩35,805 | ₩36,368 | ₩35,646 | ₩35,966 | +0.45% | 1.8만 |
|---|
| 2025.10.31 | ₩35,444 | ₩35,913 | ₩35,444 | ₩35,858 | +1.17% | 3.3만 |
|---|
| 2025.10.30 | ₩35,604 | ₩35,792 | ₩35,417 | ₩35,564 | -0.11% | 16.6만 |
|---|
| 2025.10.29 | ₩35,243 | ₩35,564 | ₩35,243 | ₩35,511 | +0.76% | 8.3만 |
|---|
| 2025.10.28 | ₩35,604 | ₩35,604 | ₩35,283 | ₩35,415 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩35,497 | ₩35,537 | ₩35,283 | ₩35,445 | -0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩35,162 | ₩35,671 | ₩35,162 | ₩35,283 | +0.34% | 5.2만 |
|---|
| 2025.10.23 | ₩35,377 | ₩35,417 | ₩35,162 | ₩35,363 | -0.04% | 1.5만 |
|---|
| 2025.10.22 | ₩35,336 | ₩35,531 | ₩35,042 | ₩35,243 | -0.27% | 2.6만 |
|---|
| 2025.10.21 | ₩35,444 | ₩35,765 | ₩35,165 | ₩35,336 | -0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩35,216 | ₩35,296 | ₩35,001 | ₩35,149 | -0.19% | 2.1만 |
|---|
| 2025.10.17 | ₩35,417 | ₩35,468 | ₩35,310 | ₩35,390 | -0.08% | 5만 |
|---|
| 2025.10.16 | ₩35,509 | ₩35,738 | ₩35,390 | ₩35,417 | -0.26% | 2.6만 |
|---|
| 2025.10.15 | ₩35,497 | ₩35,524 | ₩35,377 | ₩35,450 | -0.13% | 2.8만 |
|---|
| 2025.10.14 | ₩35,323 | ₩35,698 | ₩35,202 | ₩35,501 | +0.50% | 2.9만 |
|---|
| 2025.10.13 | ₩34,975 | ₩35,202 | ₩34,881 | ₩35,050 | +0.21% | 4.3만 |
|---|
| 2025.10.10 | ₩35,202 | ₩35,390 | ₩35,042 | ₩35,115 | -0.25% | 9.1천 |
|---|