시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Switzerland ETF 과거 주가
Franklin FTSE Switzerland ETF · FLSW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Switzerland ETF · FLSW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,152 | ₩55,280 | ₩54,897 | ₩55,280 | +0.23% | 8.7천 |
| 2026.10.08 | ₩54,529 | ₩54,884 | ₩54,229 | ₩54,869 | +0.62% | 2.2만 |
| 2026.10.07 | ₩54,710 | ₩55,018 | ₩54,669 | ₩54,923 | +0.39% | 6.5천 |
| 2026.10.06 | ₩54,976 | ₩55,072 | ₩54,790 | ₩54,864 | -0.20% | 6.8천 |
| 2026.10.05 | ₩54,596 | ₩54,971 | ₩54,589 | ₩54,893 | +0.55% | 1.4만 |
| 2026.10.02 | ₩54,790 | ₩54,871 | ₩54,602 | ₩54,802 | +0.02% | 4.1천 |
| 2026.10.01 | ₩54,455 | ₩54,575 | ₩54,267 | ₩54,575 | +0.22% | 4.7만 |
| 2026.09.30 | ₩55,340 | ₩55,340 | ₩54,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,693 |
| -1.17% |
| 1.6만 |
| 2026.09.29 | ₩55,394 | ₩55,394 | ₩55,058 | ₩55,327 | -0.12% | 1.1만 |
|---|
| 2026.09.28 | ₩55,541 | ₩55,836 | ₩55,501 | ₩55,689 | +0.27% | 6.7천 |
|---|
| 2026.09.25 | ₩55,809 | ₩57,030 | ₩55,809 | ₩56,145 | +0.60% | 9천 |
|---|
| 2026.09.24 | ₩55,803 | ₩55,984 | ₩55,635 | ₩55,919 | +0.21% | 3.8천 |
|---|
| 2026.09.23 | ₩56,299 | ₩56,346 | ₩55,808 | ₩55,840 | -0.81% | 6.1천 |
|---|
| 2026.09.22 | ₩56,789 | ₩56,789 | ₩56,393 | ₩56,669 | -0.21% | 3.5천 |
|---|
| 2026.09.21 | ₩56,440 | ₩56,614 | ₩56,386 | ₩56,477 | +0.07% | 1.4만 |
|---|
| 2026.09.18 | ₩55,675 | ₩55,809 | ₩55,588 | ₩55,753 | +0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩56,252 | ₩56,322 | ₩55,937 | ₩55,986 | -0.47% | 6천 |
|---|
| 2026.09.16 | ₩56,239 | ₩56,239 | ₩55,750 | ₩55,750 | -0.87% | 1.2만 |
|---|
| 2026.09.15 | ₩55,756 | ₩55,950 | ₩55,669 | ₩55,940 | +0.33% | 8.1천 |
|---|
| 2026.09.14 | ₩56,319 | ₩56,440 | ₩55,883 | ₩56,111 | -0.37% | 7.1천 |
|---|
| 2026.09.11 | ₩56,426 | ₩56,426 | ₩55,823 | ₩56,104 | -0.57% | 1.4만 |
|---|
| 2026.09.10 | ₩56,118 | ₩56,118 | ₩55,742 | ₩55,831 | -0.51% | 9.7천 |
|---|
| 2026.09.09 | ₩56,976 | ₩56,976 | ₩56,279 | ₩56,333 | -1.13% | 4.3천 |
|---|
| 2026.09.08 | ₩57,540 | ₩57,540 | ₩57,097 | ₩57,122 | -0.72% | 7.7천 |
|---|
| 2026.09.04 | ₩58,586 | ₩58,653 | ₩58,438 | ₩58,568 | -0.03% | 5천 |
|---|
| 2026.09.03 | ₩59,015 | ₩59,015 | ₩58,006 | ₩58,818 | -0.33% | 3.9천 |
|---|
| 2026.09.02 | ₩58,237 | ₩58,425 | ₩58,170 | ₩58,272 | +0.06% | 4.5천 |
|---|
| 2026.09.01 | ₩58,311 | ₩58,398 | ₩57,862 | ₩57,867 | -0.76% | 1.3만 |
|---|
| 2026.08.31 | ₩58,733 | ₩58,733 | ₩58,217 | ₩58,532 | -0.34% | 6.6만 |
|---|
| 2026.08.28 | ₩59,323 | ₩59,323 | ₩58,639 | ₩58,786 | -0.91% | 5.2천 |
|---|
| 2026.08.27 | ₩59,377 | ₩59,377 | ₩59,089 | ₩59,230 | -0.25% | 5.3천 |
|---|
| 2026.08.26 | ₩60,008 | ₩60,008 | ₩59,337 | ₩59,413 | -0.99% | 1.1만 |
|---|
| 2026.08.25 | ₩59,873 | ₩60,150 | ₩59,692 | ₩60,150 | +0.46% | 4.2천 |
|---|
| 2026.08.24 | ₩59,652 | ₩59,699 | ₩59,545 | ₩59,639 | -0.02% | 2만 |
|---|
| 2026.08.21 | ₩59,404 | ₩59,784 | ₩59,404 | ₩59,707 | +0.51% | 1.2만 |
|---|
| 2026.08.20 | ₩59,411 | ₩59,448 | ₩59,075 | ₩59,156 | -0.43% | 4.8천 |
|---|
| 2026.08.19 | ₩59,431 | ₩59,873 | ₩59,411 | ₩59,873 | +0.74% | 3.4천 |
|---|
| 2026.08.18 | ₩58,458 | ₩58,546 | ₩58,331 | ₩58,331 | -0.22% | 1.8천 |
|---|
| 2026.08.17 | ₩58,666 | ₩58,807 | ₩58,402 | ₩58,512 | -0.26% | 7.4천 |
|---|
| 2026.08.14 | ₩58,908 | ₩58,908 | ₩58,764 | ₩58,764 | -0.24% | 2천 |
|---|
| 2026.08.13 | ₩59,350 | ₩59,417 | ₩59,140 | ₩59,140 | -0.35% | 4.6천 |
|---|
| 2026.08.12 | ₩59,203 | ₩59,203 | ₩58,827 | ₩59,156 | -0.08% | 5.3천 |
|---|
| 2026.08.11 | ₩59,800 | ₩59,800 | ₩59,391 | ₩59,460 | -0.57% | 1.2천 |
|---|
| 2026.08.10 | ₩59,739 | ₩59,759 | ₩59,552 | ₩59,746 | +0.01% | 3.9천 |
|---|
| 2026.08.07 | ₩60,095 | ₩60,162 | ₩59,875 | ₩59,922 | -0.29% | 4.5천 |
|---|
| 2026.08.06 | ₩59,538 | ₩59,619 | ₩59,250 | ₩59,256 | -0.47% | 1.6만 |
|---|
| 2026.08.05 | ₩59,565 | ₩59,813 | ₩59,565 | ₩59,784 | +0.37% | 3.4천 |
|---|
| 2026.08.04 | ₩59,230 | ₩59,439 | ₩59,102 | ₩59,439 | +0.35% | 5.1천 |
|---|
| 2026.08.03 | ₩58,869 | ₩58,869 | ₩58,552 | ₩58,776 | -0.16% | 1.2만 |
|---|
| 2026.07.31 | ₩58,733 | ₩58,854 | ₩58,197 | ₩58,854 | +0.21% | 3.3만 |
|---|
| 2026.07.30 | ₩58,759 | ₩59,256 | ₩58,759 | ₩59,248 | +0.83% | 9.2천 |
|---|
| 2026.07.29 | ₩58,277 | ₩58,331 | ₩58,091 | ₩58,150 | -0.22% | 3.7천 |
|---|
| 2026.07.28 | ₩58,425 | ₩58,700 | ₩58,425 | ₩58,622 | +0.34% | 2.4천 |
|---|
| 2026.07.27 | ₩58,022 | ₩58,022 | ₩57,801 | ₩57,852 | -0.29% | 2.3천 |
|---|
| 2026.07.24 | ₩57,741 | ₩57,821 | ₩57,540 | ₩57,554 | -0.32% | 2.3천 |
|---|
| 2026.07.23 | ₩56,775 | ₩57,338 | ₩56,728 | ₩57,224 | +0.79% | 2.7천 |
|---|
| 2026.07.22 | ₩57,929 | ₩57,929 | ₩57,733 | ₩57,733 | -0.34% | 700 |
|---|
| 2026.07.21 | ₩57,982 | ₩57,997 | ₩57,982 | ₩57,997 | +0.03% | 700 |
|---|
| 2026.07.20 | ₩58,250 | ₩58,250 | ₩57,711 | ₩57,711 | -0.93% | 2.8천 |
|---|
| 2026.07.17 | ₩58,418 | ₩58,780 | ₩58,418 | ₩58,481 | +0.11% | 3.4천 |
|---|
| 2026.07.16 | ₩58,157 | ₩58,216 | ₩58,116 | ₩58,216 | +0.10% | 2.5천 |
|---|
| 2026.07.15 | ₩58,022 | ₩58,613 | ₩58,022 | ₩58,438 | +0.72% | 2.9천 |
|---|
| 2026.07.14 | ₩58,291 | ₩58,291 | ₩57,859 | ₩57,859 | -0.74% | 3.5천 |
|---|
| 2026.07.13 | ₩58,103 | ₩58,250 | ₩57,754 | ₩57,817 | -0.49% | 7.5천 |
|---|
| 2026.07.10 | ₩58,432 | ₩58,572 | ₩58,291 | ₩58,401 | -0.05% | 4.8천 |
|---|
| 2026.07.09 | ₩58,103 | ₩58,465 | ₩58,103 | ₩58,343 | +0.41% | 9.3천 |
|---|
| 2026.07.08 | ₩58,183 | ₩58,183 | ₩57,900 | ₩58,099 | -0.15% | 900 |
|---|
| 2026.07.07 | ₩59,256 | ₩59,256 | ₩58,733 | ₩58,762 | -0.84% | 4.9천 |
|---|
| 2026.07.06 | ₩58,948 | ₩59,216 | ₩58,586 | ₩59,120 | +0.29% | 6.6천 |
|---|
| 2026.07.02 | ₩58,841 | ₩59,458 | ₩58,760 | ₩59,248 | +0.69% | 6.1천 |
|---|
| 2026.07.01 | ₩57,701 | ₩58,036 | ₩57,701 | ₩57,935 | +0.41% | 3.8천 |
|---|
| 2026.06.30 | ₩58,465 | ₩58,478 | ₩58,009 | ₩58,116 | -0.60% | 7.8천 |
|---|
| 2026.06.29 | ₩58,237 | ₩58,707 | ₩58,083 | ₩58,707 | +0.81% | 7.7천 |
|---|
| 2026.06.26 | ₩57,821 | ₩58,143 | ₩57,821 | ₩57,876 | +0.10% | 5천 |
|---|
| 2026.06.25 | ₩59,511 | ₩59,511 | ₩59,405 | ₩59,405 | -0.18% | 3.4천 |
|---|
| 2026.06.24 | ₩58,626 | ₩58,858 | ₩58,613 | ₩58,711 | +0.14% | 2.3만 |
|---|
| 2026.06.23 | ₩58,009 | ₩58,230 | ₩57,942 | ₩58,150 | +0.24% | 1.7만 |
|---|
| 2026.06.22 | ₩57,781 | ₩58,022 | ₩57,620 | ₩57,871 | +0.16% | 2.3만 |
|---|
| 2026.06.18 | ₩58,063 | ₩58,163 | ₩57,969 | ₩58,052 | -0.02% | 3.4천 |
|---|
| 2026.06.17 | ₩58,881 | ₩58,961 | ₩58,169 | ₩58,241 | -1.09% | 3.4천 |
|---|
| 2026.06.16 | ₩58,532 | ₩58,666 | ₩58,371 | ₩58,560 | +0.05% | 3.7천 |
|---|
| 2026.06.15 | ₩58,787 | ₩58,787 | ₩58,310 | ₩58,310 | -0.81% | 3.6천 |
|---|
| 2026.06.12 | ₩58,130 | ₩58,327 | ₩58,049 | ₩58,240 | +0.19% | 3.8천 |
|---|
| 2026.06.11 | ₩57,526 | ₩58,310 | ₩57,157 | ₩58,310 | +1.36% | 6.6천 |
|---|
| 2026.06.10 | ₩57,271 | ₩57,271 | ₩56,672 | ₩56,672 | -1.05% | 3.6천 |
|---|
| 2026.06.09 | ₩57,258 | ₩57,258 | ₩56,587 | ₩57,038 | -0.38% | 3.2천 |
|---|
| 2026.06.08 | ₩56,949 | ₩56,949 | ₩56,493 | ₩56,606 | -0.60% | 2.3천 |
|---|
| 2026.06.05 | ₩57,473 | ₩57,473 | ₩56,654 | ₩56,899 | -1.00% | 2.3천 |
|---|
| 2026.06.04 | ₩57,499 | ₩58,854 | ₩57,326 | ₩57,493 | -0.01% | 2.9만 |
|---|
| 2026.06.03 | ₩56,695 | ₩56,762 | ₩56,239 | ₩56,618 | -0.13% | 3.8천 |
|---|
| 2026.06.02 | ₩57,593 | ₩57,593 | ₩57,218 | ₩57,540 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩57,526 | ₩57,835 | ₩57,258 | ₩57,652 | +0.22% | 5천 |
|---|
| 2026.05.29 | ₩58,760 | ₩58,935 | ₩58,666 | ₩58,666 | -0.16% | 3.1천 |
|---|
| 2026.05.28 | ₩58,090 | ₩58,438 | ₩58,009 | ₩58,436 | +0.60% | 3.9천 |
|---|
| 2026.05.27 | ₩58,627 | ₩58,627 | ₩58,411 | ₩58,580 | -0.08% | 2.8천 |
|---|
| 2026.05.26 | ₩58,411 | ₩58,411 | ₩58,237 | ₩58,343 | -0.12% | 2.3천 |
|---|
| 2026.05.22 | ₩58,197 | ₩58,445 | ₩58,029 | ₩58,171 | -0.04% | 2.7천 |
|---|
| 2026.05.21 | ₩57,566 | ₩58,344 | ₩57,320 | ₩58,273 | +1.23% | 2천 |
|---|
| 2026.05.20 | ₩57,325 | ₩57,835 | ₩57,325 | ₩57,746 | +0.73% | 2.5천 |
|---|
| 2026.05.19 | ₩57,224 | ₩57,224 | ₩57,096 | ₩57,096 | -0.23% | 1.4천 |
|---|
| 2026.05.18 | ₩57,050 | ₩57,310 | ₩56,923 | ₩57,310 | +0.46% | 4.6천 |
|---|
| 2026.05.15 | ₩56,835 | ₩56,896 | ₩56,654 | ₩56,666 | -0.30% | 3.6천 |
|---|
| 2026.05.14 | ₩57,271 | ₩57,714 | ₩57,198 | ₩57,273 | +0.00% | 4.6천 |
|---|
| 2026.05.13 | ₩57,030 | ₩57,227 | ₩56,990 | ₩57,227 | +0.35% | 3.6천 |
|---|
| 2026.05.12 | ₩56,748 | ₩57,100 | ₩56,721 | ₩57,100 | +0.62% | 8.8천 |
|---|
| 2026.05.11 | ₩57,218 | ₩57,312 | ₩57,023 | ₩57,066 | -0.26% | 6.6천 |
|---|
| 2026.05.08 | ₩57,486 | ₩57,580 | ₩57,164 | ₩57,474 | -0.02% | 6.9천 |
|---|
| 2026.05.07 | ₩58,090 | ₩58,090 | ₩56,909 | ₩56,916 | -2.02% | 9.5천 |
|---|
| 2026.05.06 | ₩58,022 | ₩58,153 | ₩57,922 | ₩58,153 | +0.22% | 6천 |
|---|
| 2026.05.05 | ₩56,373 | ₩56,775 | ₩56,373 | ₩56,688 | +0.56% | 2만 |
|---|
| 2026.05.04 | ₩56,440 | ₩56,480 | ₩55,923 | ₩55,974 | -0.82% | 3.7천 |
|---|
| 2026.05.01 | ₩56,923 | ₩57,298 | ₩56,885 | ₩56,885 | -0.07% | 6천 |
|---|
| 2026.04.30 | ₩56,333 | ₩57,084 | ₩56,333 | ₩57,084 | +1.33% | 6.3천 |
|---|
| 2026.04.29 | ₩55,863 | ₩55,863 | ₩55,555 | ₩55,567 | -0.53% | 5천 |
|---|
| 2026.04.28 | ₩56,401 | ₩56,401 | ₩56,401 | ₩56,401 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩56,882 | ₩56,936 | ₩56,685 | ₩56,685 | -0.35% | 5천 |
|---|
| 2026.04.24 | ₩56,614 | ₩57,204 | ₩56,614 | ₩57,114 | +0.88% | 3.4천 |
|---|
| 2026.04.23 | ₩57,164 | ₩57,164 | ₩56,413 | ₩56,740 | -0.74% | 5.7천 |
|---|
| 2026.04.22 | ₩56,815 | ₩56,815 | ₩56,534 | ₩56,738 | -0.14% | 1.3천 |
|---|
| 2026.04.21 | ₩57,513 | ₩57,513 | ₩56,527 | ₩56,527 | -1.71% | 3.2천 |
|---|
| 2026.04.20 | ₩57,714 | ₩57,903 | ₩57,593 | ₩57,887 | +0.30% | 7.2천 |
|---|
| 2026.04.17 | ₩57,821 | ₩58,331 | ₩57,714 | ₩57,966 | +0.25% | 1.5만 |
|---|
| 2026.04.16 | ₩57,124 | ₩57,124 | ₩56,614 | ₩56,735 | -0.68% | 5.3만 |
|---|
| 2026.04.15 | ₩57,312 | ₩57,312 | ₩57,057 | ₩57,218 | -0.16% | 2.9천 |
|---|
| 2026.04.14 | ₩57,499 | ₩57,499 | ₩57,405 | ₩57,415 | -0.15% | 1.3천 |
|---|
| 2026.04.13 | ₩56,104 | ₩56,889 | ₩56,051 | ₩56,889 | +1.40% | 1.1만 |
|---|
| 2026.04.10 | ₩56,312 | ₩56,312 | ₩56,098 | ₩56,307 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩55,809 | ₩56,283 | ₩55,809 | ₩56,169 | +0.64% | 1.6천 |
|---|
| 2026.04.08 | ₩56,205 | ₩56,218 | ₩55,980 | ₩56,218 | +0.02% | 4.1천 |
|---|
| 2026.04.07 | ₩54,294 | ₩54,777 | ₩53,744 | ₩54,696 | +0.74% | 8천 |
|---|
| 2026.04.06 | ₩54,763 | ₩55,139 | ₩54,669 | ₩55,105 | +0.62% | 9천 |
|---|
| 2026.04.02 | ₩54,468 | ₩54,710 | ₩54,415 | ₩54,691 | +0.41% | 5.8천 |
|---|
| 2026.04.01 | ₩54,978 | ₩55,407 | ₩54,891 | ₩55,140 | +0.30% | 2.7천 |
|---|
| 2026.03.31 | ₩53,851 | ₩54,710 | ₩53,409 | ₩54,404 | +1.03% | 1.1만 |
|---|
| 2026.03.30 | ₩53,181 | ₩53,489 | ₩52,999 | ₩53,186 | +0.01% | 4.8천 |
|---|
| 2026.03.27 | ₩53,194 | ₩53,261 | ₩52,751 | ₩52,755 | -0.82% | 6.4천 |
|---|
| 2026.03.26 | ₩53,502 | ₩53,556 | ₩53,046 | ₩53,046 | -0.85% | 3.4천 |
|---|
| 2026.03.25 | ₩54,119 | ₩54,294 | ₩53,975 | ₩54,020 | -0.18% | 3.9천 |
|---|
| 2026.03.24 | ₩52,711 | ₩53,368 | ₩52,510 | ₩53,127 | +0.79% | 2.3만 |
|---|
| 2026.03.23 | ₩53,167 | ₩53,824 | ₩53,113 | ₩53,371 | +0.38% | 2만 |
|---|
| 2026.03.20 | ₩53,529 | ₩53,529 | ₩51,947 | ₩52,362 | -2.18% | 1.6만 |
|---|
| 2026.03.19 | ₩52,926 | ₩53,840 | ₩52,926 | ₩53,301 | +0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩54,736 | ₩54,736 | ₩53,677 | ₩53,730 | -1.84% | 7.6천 |
|---|
| 2026.03.17 | ₩55,555 | ₩55,555 | ₩55,125 | ₩55,125 | -0.77% | 1.5만 |
|---|
| 2026.03.16 | ₩54,884 | ₩55,219 | ₩54,884 | ₩55,152 | +0.49% | 1.1만 |
|---|
| 2026.03.13 | ₩55,246 | ₩55,360 | ₩54,374 | ₩54,472 | -1.40% | 1.5만 |
|---|
| 2026.03.12 | ₩55,327 | ₩55,407 | ₩54,964 | ₩55,166 | -0.29% | 8.9천 |
|---|
| 2026.03.11 | ₩55,716 | ₩55,830 | ₩55,568 | ₩55,817 | +0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩56,547 | ₩56,869 | ₩55,756 | ₩55,930 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩55,380 | ₩56,550 | ₩55,031 | ₩56,550 | +2.11% | 2.3만 |
|---|
| 2026.03.06 | ₩55,729 | ₩56,809 | ₩55,729 | ₩56,715 | +1.77% | 1.5만 |
|---|
| 2026.03.05 | ₩57,137 | ₩57,379 | ₩56,306 | ₩56,754 | -0.67% | 2.5만 |
|---|
| 2026.03.04 | ₩58,143 | ₩58,143 | ₩57,566 | ₩58,009 | -0.23% | 8만 |
|---|
| 2026.03.03 | ₩56,976 | ₩57,821 | ₩56,574 | ₩57,746 | +1.35% | 2만 |
|---|
| 2026.03.02 | ₩59,082 | ₩59,297 | ₩58,854 | ₩59,055 | -0.05% | 2.7만 |
|---|
| 2026.02.27 | ₩60,477 | ₩60,799 | ₩60,343 | ₩60,450 | -0.04% | 2.6만 |
|---|
| 2026.02.26 | ₩60,142 | ₩60,148 | ₩59,739 | ₩60,008 | -0.22% | 2만 |
|---|
| 2026.02.25 | ₩60,229 | ₩60,323 | ₩60,101 | ₩60,128 | -0.17% | 1만 |
|---|
| 2026.02.24 | ₩60,115 | ₩60,316 | ₩60,115 | ₩60,134 | +0.03% | 1.4만 |
|---|
| 2026.02.23 | ₩59,552 | ₩59,793 | ₩59,498 | ₩59,645 | +0.16% | 8만 |
|---|
| 2026.02.20 | ₩59,404 | ₩59,814 | ₩59,323 | ₩59,814 | +0.69% | 7.7천 |
|---|
| 2026.02.19 | ₩59,417 | ₩59,527 | ₩59,242 | ₩59,527 | +0.19% | 9.7천 |
|---|
| 2026.02.18 | ₩59,780 | ₩59,847 | ₩59,525 | ₩59,605 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩59,377 | ₩59,847 | ₩59,203 | ₩59,805 | +0.72% | 5.4만 |
|---|
| 2026.02.13 | ₩59,109 | ₩59,322 | ₩58,921 | ₩59,223 | +0.19% | 8.3천 |
|---|
| 2026.02.12 | ₩59,055 | ₩59,122 | ₩58,747 | ₩58,854 | -0.34% | 8.3천 |
|---|
| 2026.02.11 | ₩58,747 | ₩58,880 | ₩58,478 | ₩58,766 | +0.03% | 1.2만 |
|---|
| 2026.02.10 | ₩59,270 | ₩59,283 | ₩58,921 | ₩58,972 | -0.50% | 2만 |
|---|
| 2026.02.09 | ₩58,948 | ₩59,035 | ₩58,787 | ₩58,941 | -0.01% | 2만 |
|---|
| 2026.02.06 | ₩57,902 | ₩58,492 | ₩57,902 | ₩58,492 | +1.02% | 2.1만 |
|---|
| 2026.02.05 | ₩57,808 | ₩58,036 | ₩57,734 | ₩57,734 | -0.13% | 1.8만 |
|---|
| 2026.02.04 | ₩58,170 | ₩58,572 | ₩57,835 | ₩57,958 | -0.36% | 5.9만 |
|---|
| 2026.02.03 | ₩57,231 | ₩57,674 | ₩57,191 | ₩57,412 | +0.32% | 1.9만 |
|---|
| 2026.02.02 | ₩57,446 | ₩57,821 | ₩57,298 | ₩57,785 | +0.59% | 1만 |
|---|
| 2026.01.30 | ₩57,580 | ₩57,687 | ₩57,084 | ₩57,159 | -0.73% | 1.1만 |
|---|
| 2026.01.29 | ₩57,660 | ₩57,875 | ₩57,070 | ₩57,866 | +0.36% | 1.3만 |
|---|
| 2026.01.28 | ₩57,298 | ₩57,298 | ₩56,520 | ₩56,755 | -0.95% | 4.5만 |
|---|
| 2026.01.27 | ₩57,647 | ₩58,130 | ₩57,647 | ₩58,053 | +0.70% | 1.6만 |
|---|
| 2026.01.26 | ₩56,802 | ₩57,057 | ₩56,787 | ₩56,787 | -0.03% | 1.6만 |
|---|
| 2026.01.23 | ₩55,850 | ₩56,460 | ₩55,729 | ₩56,460 | +1.09% | 1.3만 |
|---|
| 2026.01.22 | ₩56,198 | ₩56,279 | ₩56,131 | ₩56,164 | -0.06% | 7.1천 |
|---|
| 2026.01.21 | ₩55,702 | ₩56,031 | ₩55,488 | ₩56,025 | +0.58% | 1.2만 |
|---|
| 2026.01.20 | ₩55,662 | ₩55,876 | ₩55,447 | ₩55,681 | +0.03% | 2.3만 |
|---|
| 2026.01.16 | ₩56,172 | ₩56,172 | ₩55,970 | ₩56,039 | -0.24% | 4.4천 |
|---|
| 2026.01.15 | ₩56,333 | ₩56,333 | ₩56,091 | ₩56,125 | -0.37% | 4천 |
|---|
| 2026.01.14 | ₩56,212 | ₩56,386 | ₩56,131 | ₩56,371 | +0.28% | 7.5천 |
|---|
| 2026.01.13 | ₩56,024 | ₩56,024 | ₩55,769 | ₩55,872 | -0.27% | 1만 |
|---|
| 2026.01.12 | ₩56,440 | ₩56,534 | ₩56,225 | ₩56,355 | -0.15% | 1.4만 |
|---|
| 2026.01.09 | ₩56,024 | ₩56,279 | ₩55,930 | ₩56,245 | +0.40% | 9.4천 |
|---|
| 2026.01.08 | ₩55,716 | ₩56,017 | ₩55,716 | ₩55,901 | +0.33% | 6.1천 |
|---|
| 2026.01.07 | ₩56,185 | ₩56,224 | ₩55,903 | ₩56,033 | -0.27% | 5.2천 |
|---|
| 2026.01.06 | ₩56,118 | ₩56,265 | ₩56,091 | ₩56,248 | +0.23% | 8.3천 |
|---|
| 2026.01.05 | ₩55,434 | ₩56,155 | ₩55,367 | ₩56,155 | +1.30% | 1.8만 |
|---|
| 2026.01.02 | ₩56,413 | ₩56,413 | ₩55,742 | ₩55,974 | -0.78% | 9.2천 |
|---|
| 2025.12.31 | ₩55,917 | ₩55,917 | ₩55,635 | ₩55,635 | -0.50% | 7.6천 |
|---|
| 2025.12.30 | ₩55,984 | ₩56,102 | ₩55,910 | ₩55,933 | -0.09% | 1.4만 |
|---|
| 2025.12.29 | ₩56,333 | ₩56,333 | ₩55,997 | ₩56,032 | -0.53% | 3.2만 |
|---|
| 2025.12.26 | ₩56,095 | ₩56,185 | ₩56,056 | ₩56,184 | +0.16% | 2.6천 |
|---|
| 2025.12.24 | ₩56,138 | ₩56,145 | ₩56,104 | ₩56,104 | -0.06% | 5.3천 |
|---|
| 2025.12.23 | ₩56,104 | ₩56,104 | ₩55,917 | ₩56,027 | -0.14% | 5.3천 |
|---|
| 2025.12.22 | ₩55,260 | ₩55,667 | ₩55,260 | ₩55,667 | +0.74% | 4.9천 |
|---|
| 2025.12.19 | ₩55,219 | ₩55,380 | ₩55,100 | ₩55,206 | -0.02% | 9.5천 |
|---|
| 2025.12.18 | ₩55,119 | ₩55,361 | ₩55,040 | ₩55,219 | +0.18% | 3.9천 |
|---|
| 2025.12.17 | ₩54,696 | ₩54,844 | ₩54,549 | ₩54,562 | -0.25% | 1.7만 |
|---|
| 2025.12.16 | ₩55,085 | ₩55,085 | ₩54,347 | ₩54,347 | -1.34% | 4.3만 |
|---|
| 2025.12.15 | ₩54,884 | ₩54,911 | ₩54,643 | ₩54,826 | -0.11% | 5천 |
|---|
| 2025.12.12 | ₩54,482 | ₩54,683 | ₩54,160 | ₩54,168 | -0.58% | 8천 |
|---|
| 2025.12.11 | ₩54,413 | ₩55,099 | ₩54,413 | ₩54,449 | +0.07% | 1.2만 |
|---|
| 2025.12.10 | ₩53,771 | ₩54,313 | ₩53,757 | ₩54,223 | +0.84% | 3.1천 |
|---|
| 2025.12.09 | ₩53,771 | ₩53,824 | ₩53,557 | ₩53,557 | -0.40% | 6.9천 |
|---|
| 2025.12.08 | ₩54,066 | ₩54,066 | ₩53,610 | ₩53,641 | -0.79% | 3.7천 |
|---|
| 2025.12.05 | ₩53,999 | ₩54,039 | ₩53,878 | ₩53,930 | -0.13% | 2천 |
|---|
| 2025.12.04 | ₩53,932 | ₩53,932 | ₩53,756 | ₩53,756 | -0.33% | 1.4천 |
|---|
| 2025.12.03 | ₩53,784 | ₩53,967 | ₩53,784 | ₩53,928 | +0.27% | 4.2천 |
|---|
| 2025.12.02 | ₩53,583 | ₩53,764 | ₩53,556 | ₩53,764 | +0.34% | 3천 |
|---|
| 2025.12.01 | ₩53,502 | ₩53,502 | ₩53,311 | ₩53,311 | -0.36% | 3.3천 |
|---|
| 2025.11.28 | ₩53,382 | ₩53,658 | ₩53,368 | ₩53,658 | +0.52% | 1천 |
|---|
| 2025.11.26 | ₩53,342 | ₩53,502 | ₩53,342 | ₩53,465 | +0.23% | 2.8천 |
|---|
| 2025.11.25 | ₩52,631 | ₩53,077 | ₩52,631 | ₩53,077 | +0.85% | 7.3천 |
|---|
| 2025.11.24 | ₩52,590 | ₩52,590 | ₩52,000 | ₩52,311 | -0.53% | 8.6천 |
|---|
| 2025.11.21 | ₩52,108 | ₩52,537 | ₩52,108 | ₩52,463 | +0.68% | 3.5천 |
|---|
| 2025.11.20 | ₩52,175 | ₩52,175 | ₩51,558 | ₩51,570 | -1.16% | 4.8천 |
|---|
| 2025.11.19 | ₩52,416 | ₩52,416 | ₩51,926 | ₩52,177 | -0.46% | 3.9천 |
|---|
| 2025.11.18 | ₩52,429 | ₩52,620 | ₩52,282 | ₩52,432 | +0.01% | 4.7천 |
|---|
| 2025.11.17 | ₩53,020 | ₩53,167 | ₩52,590 | ₩52,657 | -0.68% | 7.2천 |
|---|
| 2025.11.14 | ₩53,462 | ₩53,496 | ₩53,167 | ₩53,317 | -0.27% | 3.1천 |
|---|
| 2025.11.13 | ₩53,891 | ₩53,954 | ₩53,564 | ₩53,564 | -0.61% | 5.9천 |
|---|
| 2025.11.12 | ₩53,690 | ₩53,958 | ₩53,690 | ₩53,802 | +0.21% | 2.6천 |
|---|
| 2025.11.11 | ₩53,100 | ₩53,435 | ₩53,100 | ₩53,405 | +0.57% | 1.3천 |
|---|
| 2025.11.10 | ₩52,027 | ₩52,248 | ₩51,880 | ₩52,248 | +0.43% | 5.2천 |
|---|
| 2025.11.07 | ₩51,249 | ₩51,605 | ₩51,249 | ₩51,605 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩51,303 | ₩51,303 | ₩51,155 | ₩51,234 | -0.13% | 2.5천 |
|---|
| 2025.11.05 | ₩51,196 | ₩51,356 | ₩51,115 | ₩51,326 | +0.25% | 3.2천 |
|---|
| 2025.11.04 | ₩50,887 | ₩51,169 | ₩50,887 | ₩51,106 | +0.43% | 2.1천 |
|---|
| 2025.11.03 | ₩51,222 | ₩51,241 | ₩51,155 | ₩51,214 | -0.02% | 4.9천 |
|---|
| 2025.10.31 | ₩51,410 | ₩51,484 | ₩51,202 | ₩51,484 | +0.14% | 2.2천 |
|---|
| 2025.10.30 | ₩51,638 | ₩51,759 | ₩51,450 | ₩51,665 | +0.05% | 4.9천 |
|---|
| 2025.10.29 | ₩52,255 | ₩52,255 | ₩51,652 | ₩51,780 | -0.91% | 3.3천 |
|---|
| 2025.10.28 | ₩52,349 | ₩52,510 | ₩52,315 | ₩52,318 | -0.06% | 3.7천 |
|---|
| 2025.10.27 | ₩52,711 | ₩52,899 | ₩52,644 | ₩52,863 | +0.29% | 3.6천 |
|---|
| 2025.10.24 | ₩53,046 | ₩53,107 | ₩52,993 | ₩53,025 | -0.04% | 2.6천 |
|---|
| 2025.10.23 | ₩53,087 | ₩53,087 | ₩53,033 | ₩53,034 | -0.10% | 1.9천 |
|---|
| 2025.10.22 | ₩53,046 | ₩53,154 | ₩52,962 | ₩52,979 | -0.13% | 2.7천 |
|---|
| 2025.10.21 | ₩53,301 | ₩53,301 | ₩53,046 | ₩53,076 | -0.42% | 5.6천 |
|---|
| 2025.10.20 | ₩53,274 | ₩53,502 | ₩53,221 | ₩53,490 | +0.41% | 4.2천 |
|---|
| 2025.10.17 | ₩53,328 | ₩53,612 | ₩53,328 | ₩53,612 | +0.53% | 2.3천 |
|---|
| 2025.10.16 | ₩53,080 | ₩53,449 | ₩53,080 | ₩53,316 | +0.44% | 5.6천 |
|---|
| 2025.10.15 | ₩52,309 | ₩52,684 | ₩52,309 | ₩52,645 | +0.64% | 8.7천 |
|---|
| 2025.10.14 | ₩52,067 | ₩52,490 | ₩51,987 | ₩52,380 | +0.60% | 3.6천 |
|---|
| 2025.10.13 | ₩52,000 | ₩52,195 | ₩51,987 | ₩52,195 | +0.37% | 2.3천 |
|---|
| 2025.10.10 | ₩52,671 | ₩52,671 | ₩52,094 | ₩52,200 | -0.89% | 4.7천 |
|---|