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 | ₩38,819 | ₩38,819 | ₩38,484 | ₩38,645 | -0.45% | 18.7만 |
| 2026.10.08 | ₩38,524 | ₩38,685 | ₩38,283 | ₩38,658 | +0.35% | 19.3만 |
| 2026.10.07 | ₩38,356 | ₩38,457 | ₩38,256 | ₩38,351 | -0.01% | 8.6만 |
| 2026.10.06 | ₩38,578 | ₩38,578 | ₩38,149 | ₩38,216 | -0.94% | 25만 |
| 2026.10.05 | ₩38,658 | ₩38,658 | ₩38,229 | ₩38,379 | -0.72% | 17.2만 |
| 2026.10.02 | ₩38,618 | ₩38,618 | ₩38,229 | ₩38,484 | -0.35% | 17.5만 |
| 2026.10.01 | ₩38,591 | ₩38,631 | ₩38,336 | ₩38,631 | +0.10% | 18.2만 |
| 2026.09.30 | ₩38,444 | ₩38,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,350 |
| -0.24% |
| 26.6만 |
| 2026.09.29 | ₩38,417 | ₩38,591 | ₩38,287 | ₩38,591 | +0.45% | 13.3만 |
|---|
| 2026.09.28 | ₩38,618 | ₩38,732 | ₩38,283 | ₩38,672 | +0.14% | 9.2만 |
|---|
| 2026.09.25 | ₩38,390 | ₩38,618 | ₩38,216 | ₩38,578 | +0.49% | 9.6만 |
|---|
| 2026.09.24 | ₩38,484 | ₩38,484 | ₩38,135 | ₩38,350 | -0.35% | 13.3만 |
|---|
| 2026.09.23 | ₩38,605 | ₩38,605 | ₩38,276 | ₩38,363 | -0.63% | 6.6만 |
|---|
| 2026.09.22 | ₩38,497 | ₩38,564 | ₩38,310 | ₩38,457 | -0.10% | 17만 |
|---|
| 2026.09.21 | ₩38,752 | ₩38,752 | ₩38,470 | ₩38,712 | -0.10% | 13.6만 |
|---|
| 2026.09.18 | ₩38,806 | ₩38,806 | ₩38,591 | ₩38,712 | -0.24% | 13.2만 |
|---|
| 2026.09.17 | ₩38,618 | ₩38,871 | ₩38,511 | ₩38,739 | +0.31% | 13.5만 |
|---|
| 2026.09.16 | ₩38,591 | ₩38,812 | ₩38,363 | ₩38,779 | +0.49% | 5.5만 |
|---|
| 2026.09.15 | ₩38,417 | ₩38,631 | ₩38,336 | ₩38,591 | +0.45% | 19.3만 |
|---|
| 2026.09.14 | ₩38,444 | ₩38,725 | ₩38,296 | ₩38,363 | -0.21% | 13.3만 |
|---|
| 2026.09.11 | ₩38,363 | ₩40,226 | ₩38,075 | ₩38,457 | +0.24% | 8.8만 |
|---|
| 2026.09.10 | ₩38,229 | ₩39,389 | ₩38,021 | ₩38,497 | +0.70% | 19.5만 |
|---|
| 2026.09.09 | ₩37,827 | ₩38,564 | ₩37,827 | ₩38,417 | +1.56% | 32.2만 |
|---|
| 2026.09.08 | ₩38,055 | ₩38,363 | ₩37,867 | ₩37,867 | -0.49% | 58.8만 |
|---|
| 2026.09.04 | ₩38,336 | ₩38,578 | ₩37,988 | ₩38,403 | +0.17% | 18.3만 |
|---|
| 2026.09.03 | ₩38,175 | ₩38,631 | ₩38,106 | ₩38,631 | +1.19% | 14.9만 |
|---|
| 2026.09.02 | ₩38,048 | ₩38,403 | ₩37,921 | ₩38,336 | +0.76% | 11.9만 |
|---|
| 2026.09.01 | ₩38,041 | ₩38,645 | ₩37,807 | ₩38,028 | -0.04% | 19만 |
|---|
| 2026.08.31 | ₩37,934 | ₩38,048 | ₩37,667 | ₩37,947 | +0.04% | 8.4만 |
|---|
| 2026.08.28 | ₩37,746 | ₩38,015 | ₩37,695 | ₩37,968 | +0.59% | 3.4만 |
|---|
| 2026.08.27 | ₩38,008 | ₩38,189 | ₩37,840 | ₩38,045 | +0.10% | 9만 |
|---|
| 2026.08.26 | ₩38,048 | ₩38,189 | ₩38,015 | ₩38,162 | +0.30% | 4.9만 |
|---|
| 2026.08.25 | ₩37,773 | ₩38,283 | ₩37,773 | ₩38,162 | +1.03% | 8만 |
|---|
| 2026.08.24 | ₩37,947 | ₩38,263 | ₩37,639 | ₩37,946 | -0.00% | 10.5만 |
|---|
| 2026.08.21 | ₩37,934 | ₩37,947 | ₩37,679 | ₩37,907 | -0.07% | 4.9만 |
|---|
| 2026.08.20 | ₩38,001 | ₩38,041 | ₩37,773 | ₩38,028 | +0.07% | 6.1만 |
|---|
| 2026.08.19 | ₩38,189 | ₩38,202 | ₩37,773 | ₩37,773 | -1.09% | 9만 |
|---|
| 2026.08.18 | ₩37,988 | ₩38,296 | ₩37,927 | ₩38,296 | +0.81% | 5.3만 |
|---|
| 2026.08.17 | ₩38,028 | ₩38,122 | ₩37,813 | ₩38,082 | +0.14% | 3만 |
|---|
| 2026.08.14 | ₩37,874 | ₩38,142 | ₩37,851 | ₩38,041 | +0.44% | 5.7만 |
|---|
| 2026.08.13 | ₩37,880 | ₩37,988 | ₩37,626 | ₩37,988 | +0.28% | 8만 |
|---|
| 2026.08.12 | ₩37,907 | ₩38,123 | ₩37,720 | ₩37,854 | -0.14% | 7.3만 |
|---|
| 2026.08.11 | ₩37,961 | ₩37,974 | ₩37,671 | ₩37,947 | -0.04% | 7.5만 |
|---|
| 2026.08.10 | ₩37,773 | ₩37,988 | ₩37,478 | ₩37,974 | +0.53% | 6.2만 |
|---|
| 2026.08.07 | ₩37,746 | ₩37,907 | ₩37,593 | ₩37,706 | -0.11% | 5.5만 |
|---|
| 2026.08.06 | ₩37,666 | ₩38,041 | ₩37,639 | ₩37,720 | +0.14% | 7.1만 |
|---|
| 2026.08.05 | ₩37,532 | ₩37,880 | ₩37,512 | ₩37,867 | +0.89% | 11.2만 |
|---|
| 2026.08.04 | ₩37,438 | ₩37,760 | ₩37,411 | ₩37,438 | 0.00% | 11.5만 |
|---|
| 2026.08.03 | ₩38,591 | ₩38,591 | ₩37,599 | ₩37,612 | -2.54% | 7.1만 |
|---|
| 2026.07.31 | ₩37,733 | ₩37,961 | ₩37,666 | ₩37,961 | +0.60% | 16.6만 |
|---|
| 2026.07.30 | ₩37,559 | ₩37,746 | ₩37,398 | ₩37,398 | -0.43% | 9.3만 |
|---|
| 2026.07.29 | ₩37,599 | ₩37,827 | ₩37,599 | ₩37,706 | +0.29% | 8.4만 |
|---|
| 2026.07.28 | ₩37,532 | ₩37,599 | ₩37,237 | ₩37,599 | +0.18% | 17.1만 |
|---|
| 2026.07.27 | ₩37,223 | ₩37,438 | ₩37,124 | ₩37,371 | +0.40% | 5.6만 |
|---|
| 2026.07.24 | ₩37,210 | ₩37,465 | ₩37,036 | ₩37,451 | +0.65% | 6만 |
|---|
| 2026.07.23 | ₩37,143 | ₩37,398 | ₩37,143 | ₩37,290 | +0.40% | 6.1만 |
|---|
| 2026.07.22 | ₩37,425 | ₩37,425 | ₩37,071 | ₩37,176 | -0.66% | 7.3만 |
|---|
| 2026.07.21 | ₩37,036 | ₩37,210 | ₩36,888 | ₩37,183 | +0.40% | 2.5만 |
|---|
| 2026.07.20 | ₩37,089 | ₩37,223 | ₩36,919 | ₩37,183 | +0.25% | 24.7만 |
|---|
| 2026.07.17 | ₩37,103 | ₩37,237 | ₩36,896 | ₩37,237 | +0.36% | 8만 |
|---|
| 2026.07.16 | ₩37,532 | ₩37,532 | ₩36,969 | ₩37,009 | -1.39% | 6.7만 |
|---|
| 2026.07.15 | ₩37,116 | ₩37,210 | ₩36,781 | ₩37,210 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩36,861 | ₩37,223 | ₩36,848 | ₩37,223 | +0.98% | 4.8만 |
|---|
| 2026.07.13 | ₩36,835 | ₩37,290 | ₩36,754 | ₩37,237 | +1.09% | 7.7만 |
|---|
| 2026.07.10 | ₩36,734 | ₩37,156 | ₩36,734 | ₩37,049 | +0.86% | 8.5만 |
|---|
| 2026.07.09 | ₩36,928 | ₩36,939 | ₩36,607 | ₩36,674 | -0.69% | 6.9만 |
|---|
| 2026.07.08 | ₩36,969 | ₩36,969 | ₩36,741 | ₩36,969 | 0.00% | 8.6만 |
|---|
| 2026.07.07 | ₩36,580 | ₩36,875 | ₩36,383 | ₩36,853 | +0.75% | 5.7만 |
|---|
| 2026.07.06 | ₩36,486 | ₩36,767 | ₩36,419 | ₩36,419 | -0.18% | 11.5만 |
|---|
| 2026.07.02 | ₩36,654 | ₩36,955 | ₩36,540 | ₩36,700 | +0.13% | 8.9만 |
|---|
| 2026.07.01 | ₩36,875 | ₩36,942 | ₩36,540 | ₩36,928 | +0.15% | 16.4만 |
|---|
| 2026.06.30 | ₩37,136 | ₩37,304 | ₩36,982 | ₩37,130 | -0.02% | 84.7만 |
|---|
| 2026.06.29 | ₩36,875 | ₩37,331 | ₩36,875 | ₩37,103 | +0.62% | 47.7만 |
|---|
| 2026.06.26 | ₩37,036 | ₩37,136 | ₩36,868 | ₩37,103 | +0.18% | 5.8만 |
|---|
| 2026.06.25 | ₩36,553 | ₩37,197 | ₩36,540 | ₩36,955 | +1.10% | 8만 |
|---|
| 2026.06.24 | ₩36,620 | ₩36,848 | ₩36,553 | ₩36,848 | +0.62% | 2.6만 |
|---|
| 2026.06.23 | ₩36,607 | ₩37,029 | ₩36,513 | ₩36,794 | +0.51% | 7.8만 |
|---|
| 2026.06.22 | ₩37,049 | ₩38,015 | ₩36,540 | ₩36,928 | -0.33% | 17.7만 |
|---|
| 2026.06.18 | ₩36,647 | ₩37,194 | ₩36,633 | ₩37,143 | +1.35% | 8만 |
|---|
| 2026.06.17 | ₩36,794 | ₩38,900 | ₩36,794 | ₩37,197 | +1.09% | 17.2만 |
|---|
| 2026.06.16 | ₩36,888 | ₩37,103 | ₩36,690 | ₩37,009 | +0.33% | 12만 |
|---|
| 2026.06.15 | ₩37,116 | ₩37,116 | ₩36,808 | ₩36,969 | -0.40% | 3.8만 |
|---|
| 2026.06.12 | ₩36,741 | ₩37,089 | ₩36,741 | ₩37,022 | +0.77% | 15만 |
|---|
| 2026.06.11 | ₩36,472 | ₩36,835 | ₩36,472 | ₩36,794 | +0.88% | 3.5만 |
|---|
| 2026.06.10 | ₩36,767 | ₩36,861 | ₩36,472 | ₩36,808 | +0.11% | 8.2만 |
|---|
| 2026.06.09 | ₩36,694 | ₩36,828 | ₩36,472 | ₩36,794 | +0.27% | 30.5만 |
|---|
| 2026.06.08 | ₩36,835 | ₩36,848 | ₩36,526 | ₩36,848 | +0.04% | 2.2만 |
|---|
| 2026.06.05 | ₩36,774 | ₩36,915 | ₩36,647 | ₩36,915 | +0.38% | 7.6만 |
|---|
| 2026.06.04 | ₩36,861 | ₩36,861 | ₩36,540 | ₩36,667 | -0.53% | 4.4만 |
|---|
| 2026.06.03 | ₩36,633 | ₩36,687 | ₩36,472 | ₩36,540 | -0.26% | 11.5만 |
|---|
| 2026.06.02 | ₩36,566 | ₩36,794 | ₩36,499 | ₩36,526 | -0.11% | 41.2만 |
|---|
| 2026.06.01 | ₩36,392 | ₩36,580 | ₩36,271 | ₩36,419 | +0.07% | 2.3만 |
|---|
| 2026.05.29 | ₩36,647 | ₩36,700 | ₩36,486 | ₩36,533 | -0.31% | 9.2만 |
|---|
| 2026.05.28 | ₩36,526 | ₩36,674 | ₩36,526 | ₩36,674 | +0.40% | 2.8만 |
|---|
| 2026.05.27 | ₩36,533 | ₩36,687 | ₩36,466 | ₩36,633 | +0.28% | 2.2만 |
|---|
| 2026.05.26 | ₩36,553 | ₩36,553 | ₩36,312 | ₩36,365 | -0.51% | 3.3만 |
|---|
| 2026.05.22 | ₩36,519 | ₩36,687 | ₩36,352 | ₩36,580 | +0.17% | 7만 |
|---|
| 2026.05.21 | ₩36,405 | ₩36,686 | ₩36,258 | ₩36,479 | +0.20% | 2.5만 |
|---|
| 2026.05.20 | ₩36,431 | ₩36,472 | ₩36,204 | ₩36,459 | +0.08% | 2.5만 |
|---|
| 2026.05.19 | ₩36,191 | ₩36,499 | ₩36,191 | ₩36,472 | +0.78% | 6.1만 |
|---|
| 2026.05.18 | ₩36,151 | ₩36,499 | ₩36,151 | ₩36,432 | +0.78% | 3.5만 |
|---|
| 2026.05.15 | ₩36,430 | ₩36,875 | ₩36,231 | ₩36,513 | +0.23% | 3.9만 |
|---|
| 2026.05.14 | ₩36,271 | ₩36,607 | ₩36,271 | ₩36,312 | +0.11% | 2.4만 |
|---|
| 2026.05.13 | ₩36,596 | ₩36,607 | ₩36,405 | ₩36,405 | -0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩36,352 | ₩36,613 | ₩36,164 | ₩36,164 | -0.52% | 2.3만 |
|---|
| 2026.05.11 | ₩36,164 | ₩36,472 | ₩36,164 | ₩36,432 | +0.74% | 3.8만 |
|---|
| 2026.05.08 | ₩36,184 | ₩36,379 | ₩36,025 | ₩36,379 | +0.54% | 1.5만 |
|---|
| 2026.05.07 | ₩36,265 | ₩36,419 | ₩36,110 | ₩36,285 | +0.06% | 2.9만 |
|---|
| 2026.05.06 | ₩36,030 | ₩36,352 | ₩36,003 | ₩36,003 | -0.07% | 3.9만 |
|---|
| 2026.05.05 | ₩36,013 | ₩36,325 | ₩35,990 | ₩36,204 | +0.53% | 2.3만 |
|---|
| 2026.05.04 | ₩36,312 | ₩36,338 | ₩36,124 | ₩36,124 | -0.52% | 2.3만 |
|---|
| 2026.05.01 | ₩36,231 | ₩36,379 | ₩36,164 | ₩36,379 | +0.41% | 2.1만 |
|---|
| 2026.04.30 | ₩36,392 | ₩36,392 | ₩36,057 | ₩36,342 | -0.14% | 13.3만 |
|---|
| 2026.04.29 | ₩36,381 | ₩36,392 | ₩36,057 | ₩36,110 | -0.74% | 2.1만 |
|---|
| 2026.04.28 | ₩36,124 | ₩36,392 | ₩36,057 | ₩36,110 | -0.04% | 2.9만 |
|---|
| 2026.04.27 | ₩36,349 | ₩36,432 | ₩36,053 | ₩36,211 | -0.38% | 8.5만 |
|---|
| 2026.04.24 | ₩36,365 | ₩36,365 | ₩36,030 | ₩36,285 | -0.22% | 2.5만 |
|---|
| 2026.04.23 | ₩36,204 | ₩36,472 | ₩36,164 | ₩36,164 | -0.11% | 5.1만 |
|---|
| 2026.04.22 | ₩36,499 | ₩36,687 | ₩36,338 | ₩36,338 | -0.44% | 3.8만 |
|---|
| 2026.04.21 | ₩36,479 | ₩36,647 | ₩36,313 | ₩36,405 | -0.20% | 3.2만 |
|---|
| 2026.04.20 | ₩36,204 | ₩36,593 | ₩36,204 | ₩36,258 | +0.15% | 5.5만 |
|---|
| 2026.04.17 | ₩36,499 | ₩36,741 | ₩36,405 | ₩36,526 | +0.07% | 3.1만 |
|---|
| 2026.04.16 | ₩36,544 | ₩36,848 | ₩36,513 | ₩36,580 | +0.10% | 4.8만 |
|---|
| 2026.04.15 | ₩36,647 | ₩36,969 | ₩36,647 | ₩36,741 | +0.26% | 4.9만 |
|---|
| 2026.04.14 | ₩36,607 | ₩36,942 | ₩36,607 | ₩36,633 | +0.07% | 5만 |
|---|
| 2026.04.13 | ₩36,788 | ₩37,016 | ₩36,620 | ₩36,839 | +0.14% | 4.7만 |
|---|
| 2026.04.10 | ₩36,969 | ₩36,995 | ₩36,647 | ₩36,808 | -0.44% | 10.5만 |
|---|
| 2026.04.09 | ₩36,942 | ₩37,036 | ₩36,714 | ₩36,868 | -0.20% | 5.6만 |
|---|
| 2026.04.08 | ₩36,285 | ₩37,183 | ₩36,285 | ₩36,835 | +1.52% | 15.1만 |
|---|
| 2026.04.07 | ₩36,808 | ₩36,821 | ₩36,472 | ₩36,704 | -0.28% | 4.1만 |
|---|
| 2026.04.06 | ₩36,438 | ₩36,754 | ₩36,438 | ₩36,633 | +0.54% | 6.9만 |
|---|
| 2026.04.02 | ₩36,794 | ₩36,821 | ₩36,486 | ₩36,691 | -0.28% | 2.8만 |
|---|
| 2026.04.01 | ₩36,580 | ₩37,036 | ₩36,352 | ₩36,794 | +0.59% | 66.2만 |
|---|
| 2026.03.31 | ₩36,177 | ₩36,486 | ₩36,177 | ₩36,472 | +0.82% | 28.1만 |
|---|
| 2026.03.30 | ₩36,293 | ₩36,459 | ₩36,097 | ₩36,245 | -0.13% | 99.6만 |
|---|
| 2026.03.27 | ₩36,070 | ₩36,405 | ₩36,070 | ₩36,405 | +0.93% | 2.4만 |
|---|
| 2026.03.26 | ₩36,231 | ₩36,499 | ₩36,218 | ₩36,371 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩36,177 | ₩36,298 | ₩35,976 | ₩36,003 | -0.48% | 13만 |
|---|
| 2026.03.24 | ₩35,869 | ₩36,191 | ₩35,869 | ₩35,911 | +0.12% | 3.3만 |
|---|
| 2026.03.23 | ₩35,802 | ₩36,084 | ₩35,735 | ₩35,762 | -0.11% | 1.9만 |
|---|
| 2026.03.20 | ₩36,151 | ₩36,191 | ₩35,856 | ₩36,030 | -0.33% | 2만 |
|---|
| 2026.03.19 | ₩36,298 | ₩36,312 | ₩35,882 | ₩35,882 | -1.15% | 8만 |
|---|
| 2026.03.18 | ₩36,218 | ₩36,499 | ₩36,177 | ₩36,486 | +0.74% | 4.8만 |
|---|
| 2026.03.17 | ₩36,486 | ₩36,540 | ₩36,070 | ₩36,540 | +0.15% | 7.7만 |
|---|
| 2026.03.16 | ₩36,660 | ₩36,660 | ₩36,017 | ₩36,298 | -0.99% | 3.1만 |
|---|
| 2026.03.13 | ₩36,318 | ₩36,888 | ₩36,164 | ₩36,553 | +0.65% | 35.6만 |
|---|
| 2026.03.12 | ₩36,580 | ₩36,593 | ₩36,258 | ₩36,312 | -0.73% | 2.7만 |
|---|
| 2026.03.11 | ₩36,459 | ₩36,767 | ₩36,432 | ₩36,486 | +0.07% | 6.7만 |
|---|
| 2026.03.10 | ₩36,271 | ₩37,009 | ₩36,258 | ₩36,486 | +0.59% | 17.2만 |
|---|
| 2026.03.09 | ₩36,312 | ₩36,514 | ₩36,003 | ₩36,137 | -0.48% | 4.5만 |
|---|
| 2026.03.06 | ₩36,741 | ₩36,875 | ₩36,499 | ₩36,499 | -0.66% | 25.2만 |
|---|
| 2026.03.05 | ₩36,969 | ₩37,391 | ₩36,741 | ₩36,982 | +0.04% | 9.1만 |
|---|
| 2026.03.04 | ₩37,277 | ₩37,277 | ₩36,687 | ₩36,835 | -1.19% | 143.5만 |
|---|
| 2026.03.03 | ₩36,955 | ₩37,324 | ₩36,835 | ₩37,264 | +0.83% | 5.2만 |
|---|
| 2026.03.02 | ₩36,955 | ₩37,324 | ₩36,781 | ₩37,250 | +0.80% | 7만 |
|---|
| 2026.02.27 | ₩36,714 | ₩37,076 | ₩36,714 | ₩37,076 | +0.99% | 53.1만 |
|---|
| 2026.02.26 | ₩36,808 | ₩37,049 | ₩36,674 | ₩36,828 | +0.05% | 3.1만 |
|---|
| 2026.02.25 | ₩36,928 | ₩36,942 | ₩36,607 | ₩36,801 | -0.34% | 7.3만 |
|---|
| 2026.02.24 | ₩36,814 | ₩36,995 | ₩36,741 | ₩36,969 | +0.42% | 2.9만 |
|---|
| 2026.02.23 | ₩36,754 | ₩36,767 | ₩36,419 | ₩36,767 | +0.04% | 84.9만 |
|---|
| 2026.02.20 | ₩36,687 | ₩36,687 | ₩36,379 | ₩36,687 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩36,486 | ₩36,808 | ₩36,486 | ₩36,774 | +0.79% | 4.3만 |
|---|
| 2026.02.18 | ₩35,990 | ₩36,472 | ₩35,990 | ₩36,392 | +1.12% | 1.9만 |
|---|
| 2026.02.17 | ₩36,556 | ₩36,623 | ₩36,164 | ₩36,164 | -1.07% | 1.3만 |
|---|
| 2026.02.13 | ₩36,325 | ₩36,620 | ₩36,164 | ₩36,285 | -0.11% | 3.5만 |
|---|
| 2026.02.12 | ₩36,627 | ₩36,781 | ₩36,365 | ₩36,365 | -0.71% | 3만 |
|---|
| 2026.02.11 | ₩36,379 | ₩36,808 | ₩36,338 | ₩36,714 | +0.92% | 1.3만 |
|---|
| 2026.02.10 | ₩36,399 | ₩36,700 | ₩36,392 | ₩36,392 | -0.02% | 6.1만 |
|---|
| 2026.02.09 | ₩36,352 | ₩36,580 | ₩36,191 | ₩36,580 | +0.63% | 2.7만 |
|---|
| 2026.02.06 | ₩36,285 | ₩36,285 | ₩35,950 | ₩35,990 | -0.81% | 3만 |
|---|
| 2026.02.05 | ₩36,285 | ₩36,875 | ₩35,950 | ₩35,950 | -0.92% | 2.5만 |
|---|
| 2026.02.04 | ₩36,392 | ₩36,711 | ₩36,325 | ₩36,522 | +0.36% | 6.2만 |
|---|
| 2026.02.03 | ₩36,338 | ₩36,546 | ₩36,118 | ₩36,452 | +0.31% | 2.4만 |
|---|
| 2026.02.02 | ₩36,058 | ₩36,365 | ₩35,990 | ₩36,285 | +0.63% | 3.4만 |
|---|
| 2026.01.30 | ₩36,767 | ₩36,767 | ₩35,815 | ₩36,218 | -1.50% | 24.9만 |
|---|
| 2026.01.29 | ₩36,660 | ₩36,660 | ₩36,077 | ₩36,660 | 0.00% | 2.3만 |
|---|
| 2026.01.28 | ₩36,432 | ₩36,620 | ₩36,298 | ₩36,338 | -0.26% | 6.7만 |
|---|
| 2026.01.27 | ₩36,527 | ₩36,553 | ₩36,219 | ₩36,553 | +0.07% | 9.1만 |
|---|
| 2026.01.26 | ₩35,963 | ₩36,312 | ₩35,963 | ₩36,017 | +0.15% | 7.1만 |
|---|
| 2026.01.23 | ₩36,151 | ₩36,607 | ₩35,869 | ₩36,023 | -0.35% | 4.4만 |
|---|
| 2026.01.22 | ₩35,963 | ₩36,204 | ₩35,896 | ₩35,896 | -0.19% | 7.1만 |
|---|
| 2026.01.21 | ₩36,231 | ₩36,367 | ₩36,082 | ₩36,325 | +0.26% | 14.1만 |
|---|
| 2026.01.20 | ₩35,963 | ₩36,177 | ₩35,856 | ₩35,963 | 0.00% | 2.3만 |
|---|
| 2026.01.16 | ₩36,128 | ₩36,365 | ₩36,030 | ₩36,204 | +0.21% | 31만 |
|---|
| 2026.01.15 | ₩36,093 | ₩36,379 | ₩36,093 | ₩36,365 | +0.75% | 8.8만 |
|---|
| 2026.01.14 | ₩36,325 | ₩36,499 | ₩36,003 | ₩36,432 | +0.30% | 1.3만 |
|---|
| 2026.01.13 | ₩36,003 | ₩36,405 | ₩36,003 | ₩36,405 | +1.12% | 20.8만 |
|---|
| 2026.01.12 | ₩35,802 | ₩36,124 | ₩35,789 | ₩36,043 | +0.67% | 2.8만 |
|---|
| 2026.01.09 | ₩35,889 | ₩36,055 | ₩35,735 | ₩35,735 | -0.43% | 1.3만 |
|---|
| 2026.01.08 | ₩35,970 | ₩36,137 | ₩35,587 | ₩35,775 | -0.54% | 25만 |
|---|
| 2026.01.07 | ₩35,936 | ₩36,204 | ₩35,829 | ₩35,829 | -0.30% | 5.4만 |
|---|
| 2026.01.06 | ₩35,708 | ₩36,124 | ₩35,708 | ₩36,049 | +0.95% | 2.9만 |
|---|
| 2026.01.05 | ₩36,043 | ₩36,057 | ₩35,748 | ₩35,762 | -0.78% | 6.1만 |
|---|
| 2026.01.02 | ₩35,640 | ₩36,070 | ₩35,640 | ₩36,017 | +1.06% | 2.9만 |
|---|
| 2025.12.31 | ₩36,017 | ₩36,084 | ₩35,708 | ₩36,084 | +0.19% | 1.6만 |
|---|
| 2025.12.30 | ₩35,708 | ₩36,137 | ₩35,629 | ₩36,097 | +1.09% | 5.1만 |
|---|
| 2025.12.29 | ₩36,124 | ₩36,164 | ₩35,923 | ₩35,962 | -0.45% | 1.8만 |
|---|
| 2025.12.26 | ₩36,097 | ₩36,258 | ₩36,003 | ₩36,258 | +0.45% | 6.2만 |
|---|
| 2025.12.24 | ₩36,070 | ₩36,097 | ₩35,882 | ₩36,070 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩36,017 | ₩36,094 | ₩35,869 | ₩36,070 | +0.15% | 4.5만 |
|---|
| 2025.12.22 | ₩35,507 | ₩35,836 | ₩35,480 | ₩35,748 | +0.68% | 2.2만 |
|---|
| 2025.12.19 | ₩36,137 | ₩36,137 | ₩35,641 | ₩35,950 | -0.52% | 8만 |
|---|
| 2025.12.18 | ₩36,431 | ₩36,700 | ₩36,365 | ₩36,700 | +0.74% | 2만 |
|---|
| 2025.12.17 | ₩36,781 | ₩36,781 | ₩36,446 | ₩36,674 | -0.29% | 1.3만 |
|---|
| 2025.12.16 | ₩36,365 | ₩36,767 | ₩36,365 | ₩36,767 | +1.11% | 2.9만 |
|---|
| 2025.12.15 | ₩36,271 | ₩36,633 | ₩36,271 | ₩36,633 | +1.00% | 1.8만 |
|---|
| 2025.12.12 | ₩36,573 | ₩36,674 | ₩36,245 | ₩36,573 | 0.00% | 1.8만 |
|---|
| 2025.12.11 | ₩36,486 | ₩36,660 | ₩36,164 | ₩36,660 | +0.48% | 1.2만 |
|---|
| 2025.12.10 | ₩36,137 | ₩36,459 | ₩36,137 | ₩36,405 | +0.74% | 2.8만 |
|---|
| 2025.12.09 | ₩36,254 | ₩36,593 | ₩36,191 | ₩36,405 | +0.42% | 2.4만 |
|---|
| 2025.12.08 | ₩36,204 | ₩36,419 | ₩36,199 | ₩36,204 | 0.00% | 1.5만 |
|---|
| 2025.12.05 | ₩36,338 | ₩36,472 | ₩36,097 | ₩36,472 | +0.37% | 1.4만 |
|---|
| 2025.12.04 | ₩36,338 | ₩36,365 | ₩36,151 | ₩36,151 | -0.52% | 3만 |
|---|
| 2025.12.03 | ₩36,265 | ₩36,432 | ₩36,191 | ₩36,265 | 0.00% | 4.3만 |
|---|
| 2025.12.02 | ₩36,177 | ₩36,459 | ₩36,177 | ₩36,452 | +0.76% | 3.8만 |
|---|
| 2025.12.01 | ₩36,472 | ₩36,513 | ₩36,218 | ₩36,345 | -0.35% | 2.2만 |
|---|
| 2025.11.28 | ₩36,566 | ₩36,566 | ₩36,245 | ₩36,412 | -0.42% | 4.3천 |
|---|
| 2025.11.26 | ₩36,297 | ₩36,486 | ₩36,155 | ₩36,177 | -0.33% | 2.1만 |
|---|
| 2025.11.25 | ₩36,084 | ₩36,405 | ₩36,084 | ₩36,267 | +0.51% | 5.2만 |
|---|
| 2025.11.24 | ₩36,231 | ₩36,304 | ₩36,017 | ₩36,157 | -0.20% | 1.6만 |
|---|
| 2025.11.21 | ₩36,245 | ₩36,312 | ₩35,976 | ₩35,990 | -0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩36,392 | ₩36,392 | ₩36,070 | ₩36,239 | -0.42% | 1.8만 |
|---|
| 2025.11.19 | ₩36,271 | ₩36,640 | ₩36,085 | ₩36,607 | +0.92% | 1.8만 |
|---|
| 2025.11.18 | ₩35,963 | ₩36,513 | ₩35,963 | ₩36,359 | +1.10% | 11.3만 |
|---|
| 2025.11.17 | ₩36,285 | ₩36,352 | ₩36,017 | ₩36,224 | -0.17% | 2.3만 |
|---|
| 2025.11.14 | ₩35,909 | ₩36,338 | ₩35,909 | ₩36,128 | +0.61% | 2.1만 |
|---|
| 2025.11.13 | ₩36,207 | ₩36,526 | ₩36,204 | ₩36,265 | +0.16% | 2.6만 |
|---|
| 2025.11.12 | ₩36,472 | ₩36,486 | ₩36,204 | ₩36,345 | -0.35% | 6.2천 |
|---|
| 2025.11.11 | ₩36,472 | ₩36,472 | ₩36,218 | ₩36,271 | -0.55% | 4만 |
|---|
| 2025.11.10 | ₩36,177 | ₩36,553 | ₩35,896 | ₩36,137 | -0.11% | 7.2만 |
|---|
| 2025.11.07 | ₩35,909 | ₩36,070 | ₩35,735 | ₩35,909 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩36,003 | ₩36,003 | ₩35,668 | ₩35,668 | -0.93% | 3.2만 |
|---|
| 2025.11.05 | ₩35,795 | ₩35,990 | ₩35,750 | ₩35,923 | +0.36% | 3.7만 |
|---|
| 2025.11.04 | ₩36,043 | ₩36,043 | ₩35,722 | ₩35,722 | -0.89% | 74.1만 |
|---|
| 2025.11.03 | ₩35,829 | ₩36,392 | ₩35,669 | ₩35,990 | +0.45% | 1.8만 |
|---|
| 2025.10.31 | ₩35,467 | ₩35,936 | ₩35,467 | ₩35,881 | +1.17% | 3.3만 |
|---|
| 2025.10.30 | ₩35,628 | ₩35,815 | ₩35,440 | ₩35,587 | -0.11% | 16.6만 |
|---|
| 2025.10.29 | ₩35,266 | ₩35,587 | ₩35,266 | ₩35,534 | +0.76% | 8.3만 |
|---|
| 2025.10.28 | ₩35,628 | ₩35,628 | ₩35,306 | ₩35,439 | -0.53% | 1.8만 |
|---|
| 2025.10.27 | ₩35,520 | ₩35,561 | ₩35,306 | ₩35,468 | -0.15% | 1.1만 |
|---|
| 2025.10.24 | ₩35,185 | ₩35,695 | ₩35,185 | ₩35,306 | +0.34% | 5.2만 |
|---|
| 2025.10.23 | ₩35,400 | ₩35,440 | ₩35,185 | ₩35,386 | -0.04% | 1.5만 |
|---|
| 2025.10.22 | ₩35,360 | ₩35,554 | ₩35,065 | ₩35,266 | -0.27% | 2.6만 |
|---|
| 2025.10.21 | ₩35,467 | ₩35,789 | ₩35,188 | ₩35,360 | -0.30% | 1.7만 |
|---|
| 2025.10.20 | ₩35,239 | ₩35,319 | ₩35,024 | ₩35,172 | -0.19% | 2.1만 |
|---|
| 2025.10.17 | ₩35,440 | ₩35,491 | ₩35,333 | ₩35,413 | -0.08% | 5만 |
|---|
| 2025.10.16 | ₩35,533 | ₩35,762 | ₩35,413 | ₩35,440 | -0.26% | 2.6만 |
|---|
| 2025.10.15 | ₩35,520 | ₩35,547 | ₩35,400 | ₩35,474 | -0.13% | 2.8만 |
|---|
| 2025.10.14 | ₩35,346 | ₩35,722 | ₩35,225 | ₩35,524 | +0.50% | 2.9만 |
|---|
| 2025.10.13 | ₩34,997 | ₩35,225 | ₩34,904 | ₩35,073 | +0.21% | 4.3만 |
|---|
| 2025.10.10 | ₩35,225 | ₩35,413 | ₩35,065 | ₩35,138 | -0.25% | 9.1천 |
|---|