시장 데이터를 불러오는 중
전체 종목
Franklin Genomic Advancements ETF 과거 주가
Franklin Genomic Advancements ETF · HELX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Genomic Advancements ETF · HELX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,571 | ₩57,361 | ₩56,571 | ₩57,080 | +0.90% | 13.1만 |
| 2026.10.08 | ₩56,025 | ₩56,025 | ₩56,025 | ₩56,025 | 0.00% | 200 |
| 2026.10.07 | ₩57,268 | ₩57,268 | ₩56,785 | ₩56,785 | -0.84% | 700 |
| 2026.10.06 | ₩61,015 | ₩61,015 | ₩57,495 | ₩57,544 | -5.69% | 3천 |
| 2026.10.05 | ₩60,500 | ₩60,500 | ₩60,500 | ₩60,500 | 0.00% | 500 |
| 2026.10.02 | ₩58,485 | ₩58,719 | ₩58,371 | ₩58,619 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,235 | ₩59,235 | ₩58,271 | ₩58,271 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,656 | ₩60,092 | ₩59,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,655 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,409 | ₩59,437 | ₩58,994 | ₩59,437 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩59,108 | ₩59,557 | ₩59,108 | ₩59,436 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩59,141 | ₩59,296 | ₩59,141 | ₩59,296 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,365 | ₩59,282 | ₩58,365 | ₩59,282 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,539 | ₩57,539 | ₩57,539 | ₩57,539 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,271 | ₩58,671 | ₩58,258 | ₩58,671 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,691 | ₩57,691 | ₩57,691 | ₩57,691 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,333 | ₩57,333 | ₩57,333 | ₩57,333 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,776 | ₩57,776 | ₩57,768 | ₩57,768 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩56,053 | ₩56,053 | ₩56,053 | ₩56,053 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,991 | ₩55,991 | ₩55,991 | ₩55,991 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,679 | ₩55,679 | ₩55,679 | ₩55,679 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩55,031 | ₩55,031 | ₩54,867 | ₩54,867 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩55,031 | ₩55,117 | ₩54,926 | ₩54,926 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,625 | ₩55,625 | ₩55,625 | ₩55,625 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,888 | ₩55,915 | ₩55,745 | ₩55,745 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,902 | ₩56,076 | ₩55,902 | ₩56,073 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,691 | ₩56,691 | ₩56,303 | ₩56,638 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,849 | ₩56,849 | ₩56,849 | ₩56,849 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,263 | ₩56,343 | ₩56,161 | ₩56,161 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩55,971 | ₩55,971 | ₩55,962 | ₩55,962 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,642 | ₩57,642 | ₩56,326 | ₩56,326 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩58,151 | ₩58,243 | ₩58,151 | ₩58,243 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩58,124 | ₩58,129 | ₩58,124 | ₩58,129 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩58,097 | ₩58,097 | ₩57,930 | ₩58,045 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,691 | ₩56,691 | ₩56,678 | ₩56,678 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,709 | ₩57,709 | ₩57,709 | ₩57,709 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,401 | ₩57,401 | ₩56,812 | ₩56,812 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,187 | ₩57,299 | ₩57,187 | ₩57,299 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩55,052 | ₩55,052 | ₩54,874 | ₩54,874 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,864 | ₩55,179 | ₩54,851 | ₩55,068 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩54,061 | ₩54,216 | ₩54,028 | ₩54,216 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,152 | ₩55,152 | ₩54,550 | ₩54,550 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,326 | ₩55,420 | ₩55,326 | ₩55,418 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,795 | ₩55,900 | ₩55,487 | ₩55,487 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,875 | ₩55,875 | ₩55,750 | ₩55,860 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩54,910 | ₩55,432 | ₩54,910 | ₩55,326 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,773 | ₩53,773 | ₩53,299 | ₩53,299 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,800 | ₩53,813 | ₩53,532 | ₩53,579 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,173 | ₩52,669 | ₩52,100 | ₩52,609 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,792 | ₩51,832 | ₩51,583 | ₩51,718 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,409 | ₩52,409 | ₩51,832 | ₩51,981 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,301 | ₩53,207 | ₩52,301 | ₩53,207 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,595 | ₩52,595 | ₩51,799 | ₩52,062 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,194 | ₩52,380 | ₩51,938 | ₩52,380 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,649 | ₩52,649 | ₩51,872 | ₩52,016 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,321 | ₩52,321 | ₩52,012 | ₩52,012 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩52,060 | ₩52,172 | ₩52,060 | ₩52,172 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,799 | ₩51,864 | ₩51,799 | ₩51,864 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩52,093 | ₩52,428 | ₩51,900 | ₩52,428 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩52,970 | ₩52,970 | ₩51,491 | ₩51,491 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,476 | ₩52,926 | ₩52,476 | ₩52,926 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,722 | ₩52,863 | ₩52,334 | ₩52,535 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩52,943 | ₩53,164 | ₩52,930 | ₩53,164 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,305 | ₩53,392 | ₩52,769 | ₩52,867 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,412 | ₩53,412 | ₩53,181 | ₩53,181 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,228 | ₩54,228 | ₩53,452 | ₩53,788 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩55,094 | ₩55,094 | ₩55,094 | ₩55,094 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,576 | ₩54,576 | ₩53,766 | ₩54,173 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,884 | ₩55,286 | ₩54,683 | ₩54,990 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,857 | ₩55,112 | ₩54,730 | ₩55,036 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,764 | ₩54,837 | ₩54,710 | ₩54,837 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩54,054 | ₩54,429 | ₩53,773 | ₩54,255 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,439 | ₩53,613 | ₩53,439 | ₩53,499 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,224 | ₩53,746 | ₩52,983 | ₩53,603 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,219 | ₩53,157 | ₩52,219 | ₩52,765 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,457 | ₩52,515 | ₩51,230 | ₩51,781 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,908 | ₩50,908 | ₩50,720 | ₩50,720 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩48,084 | ₩49,034 | ₩48,084 | ₩49,034 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,700 | ₩48,700 | ₩48,285 | ₩48,627 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,844 | ₩48,844 | ₩48,844 | ₩48,844 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,246 | ₩48,246 | ₩48,246 | ₩48,246 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,705 | ₩47,705 | ₩47,705 | ₩47,705 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,575 | ₩47,945 | ₩47,562 | ₩47,945 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,456 | ₩47,456 | ₩47,456 | ₩47,456 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,763 | ₩47,796 | ₩47,696 | ₩47,796 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,808 | ₩46,808 | ₩46,808 | ₩46,808 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,330 | ₩47,330 | ₩47,330 | ₩47,330 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,582 | ₩46,582 | ₩46,582 | ₩46,582 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,642 | ₩47,847 | ₩47,642 | ₩47,847 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,755 | ₩46,116 | ₩45,728 | ₩45,933 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,812 | ₩47,093 | ₩46,812 | ₩46,921 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,428 | ₩47,428 | ₩47,428 | ₩47,428 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,698 | ₩47,698 | ₩47,698 | ₩47,698 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,468 | ₩46,468 | ₩46,468 | ₩46,468 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,033 | ₩46,033 | ₩46,033 | ₩46,033 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,956 | ₩45,956 | ₩45,787 | ₩45,787 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,072 | ₩45,072 | ₩45,072 | ₩45,072 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,506 | ₩43,840 | ₩43,506 | ₩43,732 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,360 | ₩43,541 | ₩43,360 | ₩43,541 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,921 | ₩43,921 | ₩43,869 | ₩43,869 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,514 | ₩45,514 | ₩45,091 | ₩45,091 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,245 | ₩45,245 | ₩45,245 | ₩45,245 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,952 | ₩45,408 | ₩44,945 | ₩45,408 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩44,956 | ₩44,956 | ₩44,956 | ₩44,956 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,684 | ₩45,013 | ₩44,684 | ₩45,013 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩45,005 | ₩45,148 | ₩44,711 | ₩45,148 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩46,049 | ₩46,170 | ₩46,049 | ₩46,134 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,222 | ₩45,222 | ₩45,222 | ₩45,222 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,670 | ₩45,466 | ₩44,670 | ₩45,466 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,717 | ₩44,717 | ₩44,717 | ₩44,717 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,800 | ₩44,711 | ₩43,800 | ₩44,711 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩43,948 | ₩43,948 | ₩43,600 | ₩43,600 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,554 | ₩45,554 | ₩44,952 | ₩45,016 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,878 | ₩44,878 | ₩44,878 | ₩44,878 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,736 | ₩44,736 | ₩44,736 | ₩44,736 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,969 | ₩46,028 | ₩45,969 | ₩46,028 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,451 | ₩46,451 | ₩46,004 | ₩46,004 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,598 | ₩46,598 | ₩46,583 | ₩46,583 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,719 | ₩46,986 | ₩46,625 | ₩46,629 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,704 | ₩45,704 | ₩45,547 | ₩45,547 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩46,138 | ₩46,138 | ₩46,138 | ₩46,138 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,396 | ₩46,396 | ₩46,306 | ₩46,306 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,470 | ₩44,838 | ₩44,470 | ₩44,838 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,779 | ₩43,779 | ₩43,779 | ₩43,779 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,952 | ₩44,952 | ₩44,737 | ₩44,737 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,835 | ₩45,835 | ₩45,431 | ₩45,431 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,605 | ₩44,605 | ₩44,605 | ₩44,605 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,978 | ₩44,978 | ₩44,470 | ₩44,530 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,711 | ₩44,831 | ₩44,711 | ₩44,753 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,644 | ₩44,644 | ₩44,644 | ₩44,644 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,828 | ₩44,247 | ₩43,828 | ₩44,247 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,820 | ₩41,820 | ₩41,820 | ₩41,820 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,171 | ₩43,533 | ₩43,171 | ₩43,245 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,087 | ₩42,546 | ₩42,087 | ₩42,546 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,834 | ₩42,834 | ₩42,834 | ₩42,834 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,415 | ₩42,415 | ₩42,415 | ₩42,415 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,770 | ₩43,329 | ₩42,770 | ₩43,329 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,225 | ₩43,225 | ₩43,051 | ₩43,051 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,763 | ₩43,763 | ₩43,763 | ₩43,763 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,171 | ₩43,760 | ₩43,171 | ₩43,467 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩43,037 | ₩43,051 | ₩42,814 | ₩42,814 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩42,954 | ₩42,954 | ₩42,954 | ₩42,954 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,403 | ₩44,644 | ₩44,403 | ₩44,462 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,670 | ₩44,751 | ₩44,618 | ₩44,618 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,733 | ₩44,973 | ₩43,733 | ₩44,973 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩43,974 | ₩44,000 | ₩43,974 | ₩44,000 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,300 | ₩45,567 | ₩45,053 | ₩45,053 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,636 | ₩45,636 | ₩45,636 | ₩45,636 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,915 | ₩46,241 | ₩45,915 | ₩46,241 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,518 | ₩46,518 | ₩46,518 | ₩46,518 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,330 | ₩46,330 | ₩46,179 | ₩46,179 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩46,036 | ₩46,369 | ₩46,036 | ₩46,217 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,661 | ₩45,848 | ₩45,661 | ₩45,848 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,227 | ₩46,227 | ₩46,227 | ₩46,227 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,170 | ₩47,170 | ₩47,170 | ₩47,170 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,798 | ₩46,798 | ₩46,798 | ₩46,798 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,223 | ₩46,558 | ₩46,223 | ₩46,332 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩45,997 | ₩45,997 | ₩45,997 | ₩45,997 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,518 | ₩46,712 | ₩46,451 | ₩46,712 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,134 | ₩47,134 | ₩46,772 | ₩46,772 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,357 | ₩46,903 | ₩46,357 | ₩46,903 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,736 | ₩47,736 | ₩46,032 | ₩46,032 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,822 | ₩47,822 | ₩47,822 | ₩47,822 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,779 | ₩48,913 | ₩48,779 | ₩48,913 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,141 | ₩49,262 | ₩49,141 | ₩49,235 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩48,967 | ₩48,967 | ₩48,835 | ₩48,835 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,222 | ₩49,301 | ₩48,927 | ₩49,301 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,334 | ₩49,334 | ₩49,334 | ₩49,334 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,721 | ₩50,721 | ₩50,238 | ₩50,258 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,453 | ₩50,935 | ₩50,345 | ₩50,345 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩50,975 | ₩50,975 | ₩50,008 | ₩50,008 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩51,005 | ₩51,005 | ₩51,005 | ₩51,005 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,504 | ₩50,306 | ₩49,504 | ₩50,186 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,686 | ₩49,449 | ₩48,686 | ₩49,342 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,556 | ₩49,610 | ₩49,464 | ₩49,464 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩50,045 | ₩50,119 | ₩49,791 | ₩49,791 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,195 | ₩50,195 | ₩50,195 | ₩50,195 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,530 | ₩49,985 | ₩49,530 | ₩49,909 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,319 | ₩50,319 | ₩49,744 | ₩50,188 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,239 | ₩50,278 | ₩50,046 | ₩50,046 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,574 | ₩50,668 | ₩49,958 | ₩49,958 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩51,096 | ₩51,096 | ₩50,805 | ₩50,943 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩50,079 | ₩50,415 | ₩50,079 | ₩50,415 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,445 | ₩49,006 | ₩48,158 | ₩49,006 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,579 | ₩48,830 | ₩48,579 | ₩48,830 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,637 | ₩48,807 | ₩48,601 | ₩48,601 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩48,981 | ₩48,981 | ₩48,653 | ₩48,653 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,423 | ₩49,423 | ₩49,208 | ₩49,258 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,744 | ₩49,744 | ₩49,660 | ₩49,660 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩49,918 | ₩49,945 | ₩49,854 | ₩49,854 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,583 | ₩49,618 | ₩49,583 | ₩49,618 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,530 | ₩49,886 | ₩49,530 | ₩49,886 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,780 | ₩49,206 | ₩48,780 | ₩49,206 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,365 | ₩48,499 | ₩48,266 | ₩48,266 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,249 | ₩49,249 | ₩48,526 | ₩48,594 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩49,048 | ₩49,290 | ₩48,850 | ₩49,290 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,704 | ₩49,704 | ₩49,502 | ₩49,502 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,354 | ₩49,354 | ₩49,354 | ₩49,354 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,583 | ₩49,583 | ₩49,249 | ₩49,510 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,364 | ₩49,449 | ₩49,364 | ₩49,436 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,623 | ₩49,623 | ₩49,099 | ₩49,099 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩49,945 | ₩49,945 | ₩49,582 | ₩49,582 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,413 | ₩50,413 | ₩49,816 | ₩49,816 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,824 | ₩50,510 | ₩49,824 | ₩50,510 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,281 | ₩50,281 | ₩50,281 | ₩50,281 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩50,052 | ₩50,052 | ₩49,911 | ₩49,911 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,494 | ₩50,494 | ₩49,945 | ₩50,000 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩50,946 | ₩50,946 | ₩50,946 | ₩50,946 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,734 | ₩51,016 | ₩50,734 | ₩50,973 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,734 | ₩50,844 | ₩50,587 | ₩50,844 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,369 | ₩50,564 | ₩49,369 | ₩50,564 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩48,097 | ₩49,382 | ₩48,097 | ₩49,235 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,725 | ₩48,725 | ₩47,648 | ₩47,648 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,245 | ₩47,737 | ₩47,245 | ₩47,737 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩47,099 | ₩47,099 | ₩47,099 | ₩47,099 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,160 | ₩47,160 | ₩46,838 | ₩46,838 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,136 | ₩46,702 | ₩46,136 | ₩46,702 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩46,986 | ₩46,986 | ₩46,618 | ₩46,618 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,479 | ₩47,479 | ₩47,479 | ₩47,479 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,362 | ₩47,362 | ₩47,362 | ₩47,362 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,424 | ₩46,725 | ₩46,223 | ₩46,725 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩46,029 | ₩46,029 | ₩46,029 | ₩46,029 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,330 | ₩46,524 | ₩46,330 | ₩46,524 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,187 | ₩47,187 | ₩46,545 | ₩47,013 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,190 | ₩47,190 | ₩47,190 | ₩47,190 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,504 | ₩46,926 | ₩46,504 | ₩46,581 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩45,996 | ₩45,996 | ₩45,855 | ₩45,855 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩46,103 | ₩46,210 | ₩45,982 | ₩46,210 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,835 | ₩45,855 | ₩45,792 | ₩45,792 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,620 | ₩44,685 | ₩44,337 | ₩44,685 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,807 | ₩45,807 | ₩45,807 | ₩45,807 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,349 | ₩44,376 | ₩44,349 | ₩44,360 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩45,005 | ₩45,340 | ₩44,644 | ₩44,697 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,309 | ₩44,590 | ₩44,189 | ₩44,350 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩43,104 | ₩43,504 | ₩43,104 | ₩43,504 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,666 | ₩43,666 | ₩43,131 | ₩43,131 | -1.23% | 2.7만 |
|---|