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 | ₩56,382 | ₩57,170 | ₩56,382 | ₩56,889 | +0.90% | 13.1만 |
| 2026.10.08 | ₩55,838 | ₩55,838 | ₩55,838 | ₩55,838 | 0.00% | 200 |
| 2026.10.07 | ₩57,078 | ₩57,078 | ₩56,596 | ₩56,596 | -0.84% | 700 |
| 2026.10.06 | ₩60,812 | ₩60,812 | ₩57,303 | ₩57,352 | -5.69% | 3천 |
| 2026.10.05 | ₩60,298 | ₩60,298 | ₩60,298 | ₩60,298 | 0.00% | 500 |
| 2026.10.02 | ₩58,290 | ₩58,524 | ₩58,177 | ₩58,424 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,037 | ₩59,037 | ₩58,077 | ₩58,077 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,458 | ₩59,891 | ₩59,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,456 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,211 | ₩59,239 | ₩58,797 | ₩59,239 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩58,911 | ₩59,359 | ₩58,911 | ₩59,238 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩58,944 | ₩59,099 | ₩58,944 | ₩59,099 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,170 | ₩59,084 | ₩58,170 | ₩59,084 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,347 | ₩57,347 | ₩57,347 | ₩57,347 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,077 | ₩58,476 | ₩58,064 | ₩58,476 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,499 | ₩57,499 | ₩57,499 | ₩57,499 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,142 | ₩57,142 | ₩57,142 | ₩57,142 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,583 | ₩57,583 | ₩57,575 | ₩57,575 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩55,866 | ₩55,866 | ₩55,866 | ₩55,866 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,805 | ₩55,805 | ₩55,805 | ₩55,805 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,494 | ₩55,494 | ₩55,494 | ₩55,494 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩54,848 | ₩54,848 | ₩54,684 | ₩54,684 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩54,848 | ₩54,934 | ₩54,743 | ₩54,743 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,439 | ₩55,439 | ₩55,439 | ₩55,439 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,702 | ₩55,729 | ₩55,559 | ₩55,559 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,715 | ₩55,889 | ₩55,715 | ₩55,886 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,503 | ₩56,503 | ₩56,116 | ₩56,449 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,660 | ₩56,660 | ₩56,660 | ₩56,660 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,076 | ₩56,156 | ₩55,974 | ₩55,974 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩55,785 | ₩55,785 | ₩55,775 | ₩55,775 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,450 | ₩57,450 | ₩56,138 | ₩56,138 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩57,957 | ₩58,049 | ₩57,957 | ₩58,049 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩57,930 | ₩57,935 | ₩57,930 | ₩57,935 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩57,903 | ₩57,903 | ₩57,737 | ₩57,851 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,503 | ₩56,503 | ₩56,489 | ₩56,489 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,517 | ₩57,517 | ₩57,517 | ₩57,517 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,210 | ₩57,210 | ₩56,623 | ₩56,623 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩56,996 | ₩57,108 | ₩56,996 | ₩57,108 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩54,868 | ₩54,868 | ₩54,691 | ₩54,691 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,681 | ₩54,995 | ₩54,668 | ₩54,884 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩53,881 | ₩54,036 | ₩53,848 | ₩54,036 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩54,968 | ₩54,968 | ₩54,368 | ₩54,368 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,142 | ₩55,235 | ₩55,142 | ₩55,234 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,609 | ₩55,714 | ₩55,302 | ₩55,302 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,689 | ₩55,689 | ₩55,565 | ₩55,674 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩54,727 | ₩55,247 | ₩54,727 | ₩55,142 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,594 | ₩53,594 | ₩53,122 | ₩53,122 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,621 | ₩53,634 | ₩53,354 | ₩53,401 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,000 | ₩52,493 | ₩51,926 | ₩52,433 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,619 | ₩51,659 | ₩51,411 | ₩51,546 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,234 | ₩52,234 | ₩51,659 | ₩51,808 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,126 | ₩53,030 | ₩52,126 | ₩53,030 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,420 | ₩52,420 | ₩51,626 | ₩51,889 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,020 | ₩52,205 | ₩51,765 | ₩52,205 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,473 | ₩52,473 | ₩51,699 | ₩51,842 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,146 | ₩52,146 | ₩51,838 | ₩51,838 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩51,886 | ₩51,998 | ₩51,886 | ₩51,998 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,626 | ₩51,691 | ₩51,626 | ₩51,691 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩51,920 | ₩52,253 | ₩51,727 | ₩52,253 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩52,794 | ₩52,794 | ₩51,319 | ₩51,319 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,301 | ₩52,749 | ₩52,301 | ₩52,749 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,547 | ₩52,687 | ₩52,160 | ₩52,360 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩52,767 | ₩52,987 | ₩52,753 | ₩52,987 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,127 | ₩53,214 | ₩52,593 | ₩52,691 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,234 | ₩53,234 | ₩53,004 | ₩53,004 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,048 | ₩54,048 | ₩53,274 | ₩53,609 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩54,911 | ₩54,911 | ₩54,911 | ₩54,911 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,395 | ₩54,395 | ₩53,587 | ₩53,993 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,701 | ₩55,102 | ₩54,501 | ₩54,807 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,675 | ₩54,928 | ₩54,548 | ₩54,852 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,581 | ₩54,655 | ₩54,528 | ₩54,655 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩53,874 | ₩54,248 | ₩53,594 | ₩54,074 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,260 | ₩53,434 | ₩53,260 | ₩53,321 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,047 | ₩53,567 | ₩52,807 | ₩53,425 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,045 | ₩52,980 | ₩52,045 | ₩52,589 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,286 | ₩52,340 | ₩51,059 | ₩51,609 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,739 | ₩50,739 | ₩50,551 | ₩50,551 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩47,924 | ₩48,871 | ₩47,924 | ₩48,871 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,537 | ₩48,537 | ₩48,124 | ₩48,465 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,546 | ₩47,546 | ₩47,546 | ₩47,546 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,417 | ₩47,785 | ₩47,403 | ₩47,785 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,298 | ₩47,298 | ₩47,298 | ₩47,298 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,604 | ₩47,637 | ₩47,537 | ₩47,637 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,652 | ₩46,652 | ₩46,652 | ₩46,652 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,173 | ₩47,173 | ₩47,173 | ₩47,173 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,251 | ₩46,251 | ₩46,251 | ₩46,251 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,427 | ₩46,427 | ₩46,427 | ₩46,427 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,483 | ₩47,688 | ₩47,483 | ₩47,688 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,249 | ₩46,249 | ₩46,249 | ₩46,249 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,602 | ₩45,963 | ₩45,576 | ₩45,780 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,656 | ₩46,936 | ₩46,656 | ₩46,764 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,270 | ₩47,270 | ₩47,270 | ₩47,270 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,540 | ₩47,540 | ₩47,540 | ₩47,540 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,313 | ₩46,313 | ₩46,313 | ₩46,313 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,880 | ₩45,880 | ₩45,880 | ₩45,880 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,802 | ₩45,802 | ₩45,634 | ₩45,634 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,649 | ₩45,649 | ₩45,649 | ₩45,649 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,361 | ₩43,694 | ₩43,361 | ₩43,586 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,215 | ₩43,396 | ₩43,215 | ₩43,396 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,774 | ₩43,774 | ₩43,722 | ₩43,722 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,362 | ₩45,362 | ₩44,941 | ₩44,941 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,802 | ₩45,257 | ₩44,795 | ₩45,257 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩44,806 | ₩44,806 | ₩44,806 | ₩44,806 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,535 | ₩44,863 | ₩44,535 | ₩44,863 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩44,855 | ₩44,998 | ₩44,562 | ₩44,998 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩45,896 | ₩46,016 | ₩45,896 | ₩45,980 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,071 | ₩45,071 | ₩45,071 | ₩45,071 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,522 | ₩45,314 | ₩44,522 | ₩45,314 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,568 | ₩44,568 | ₩44,568 | ₩44,568 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,654 | ₩44,562 | ₩43,654 | ₩44,562 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩43,801 | ₩43,801 | ₩43,454 | ₩43,454 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,402 | ₩45,402 | ₩44,802 | ₩44,866 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,728 | ₩44,728 | ₩44,728 | ₩44,728 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,587 | ₩44,587 | ₩44,587 | ₩44,587 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,816 | ₩45,874 | ₩45,816 | ₩45,874 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,296 | ₩46,296 | ₩45,850 | ₩45,850 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,443 | ₩46,443 | ₩46,428 | ₩46,428 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,563 | ₩46,830 | ₩46,469 | ₩46,473 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,552 | ₩45,552 | ₩45,395 | ₩45,395 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩45,984 | ₩45,984 | ₩45,984 | ₩45,984 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,241 | ₩46,241 | ₩46,152 | ₩46,152 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,321 | ₩44,688 | ₩44,321 | ₩44,688 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,633 | ₩43,633 | ₩43,633 | ₩43,633 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,802 | ₩44,802 | ₩44,588 | ₩44,588 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,682 | ₩45,682 | ₩45,279 | ₩45,279 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,828 | ₩44,828 | ₩44,321 | ₩44,381 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,562 | ₩44,682 | ₩44,562 | ₩44,604 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,682 | ₩44,100 | ₩43,682 | ₩44,100 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,171 | ₩42,171 | ₩42,171 | ₩42,171 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,027 | ₩43,388 | ₩43,027 | ₩43,101 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,947 | ₩42,404 | ₩41,947 | ₩42,404 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,691 | ₩42,691 | ₩42,691 | ₩42,691 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,627 | ₩43,185 | ₩42,627 | ₩43,185 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,081 | ₩43,081 | ₩42,907 | ₩42,907 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,027 | ₩43,614 | ₩43,027 | ₩43,322 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩42,894 | ₩42,907 | ₩42,671 | ₩42,671 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,255 | ₩44,495 | ₩44,255 | ₩44,313 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,522 | ₩44,602 | ₩44,470 | ₩44,470 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,588 | ₩44,823 | ₩43,588 | ₩44,823 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩43,828 | ₩43,853 | ₩43,828 | ₩43,853 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,209 | ₩45,209 | ₩45,209 | ₩45,209 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,149 | ₩45,415 | ₩44,903 | ₩44,903 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,484 | ₩45,484 | ₩45,484 | ₩45,484 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,762 | ₩46,087 | ₩45,762 | ₩46,087 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,363 | ₩46,363 | ₩46,363 | ₩46,363 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,176 | ₩46,176 | ₩46,025 | ₩46,025 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩45,882 | ₩46,215 | ₩45,882 | ₩46,063 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,509 | ₩45,696 | ₩45,509 | ₩45,696 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,013 | ₩47,013 | ₩47,013 | ₩47,013 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,964 | ₩46,964 | ₩46,964 | ₩46,964 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,642 | ₩46,642 | ₩46,642 | ₩46,642 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,069 | ₩46,403 | ₩46,069 | ₩46,177 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩45,844 | ₩45,844 | ₩45,844 | ₩45,844 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,363 | ₩46,556 | ₩46,296 | ₩46,556 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩46,976 | ₩46,976 | ₩46,616 | ₩46,616 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩46,983 | ₩46,983 | ₩46,983 | ₩46,983 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,203 | ₩46,747 | ₩46,203 | ₩46,747 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,577 | ₩47,577 | ₩45,878 | ₩45,878 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,662 | ₩47,662 | ₩47,662 | ₩47,662 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,616 | ₩48,750 | ₩48,616 | ₩48,750 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩48,978 | ₩49,098 | ₩48,978 | ₩49,071 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩48,804 | ₩48,804 | ₩48,672 | ₩48,672 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,058 | ₩49,137 | ₩48,764 | ₩49,137 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,170 | ₩49,170 | ₩49,170 | ₩49,170 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,552 | ₩50,552 | ₩50,070 | ₩50,090 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,285 | ₩50,766 | ₩50,177 | ₩50,177 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩50,806 | ₩50,806 | ₩49,841 | ₩49,841 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩50,835 | ₩50,835 | ₩50,835 | ₩50,835 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,339 | ₩50,138 | ₩49,339 | ₩50,018 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,524 | ₩49,285 | ₩48,524 | ₩49,178 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,391 | ₩49,445 | ₩49,299 | ₩49,299 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩49,878 | ₩49,952 | ₩49,625 | ₩49,625 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,028 | ₩50,028 | ₩50,028 | ₩50,028 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,365 | ₩49,818 | ₩49,365 | ₩49,742 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,152 | ₩50,152 | ₩49,578 | ₩50,021 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,072 | ₩50,110 | ₩49,880 | ₩49,880 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,405 | ₩50,499 | ₩49,792 | ₩49,792 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩50,926 | ₩50,926 | ₩50,636 | ₩50,774 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩49,912 | ₩50,247 | ₩49,912 | ₩50,247 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,284 | ₩48,843 | ₩47,997 | ₩48,843 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,417 | ₩48,667 | ₩48,417 | ₩48,667 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,475 | ₩48,644 | ₩48,439 | ₩48,439 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩48,818 | ₩48,818 | ₩48,491 | ₩48,491 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,258 | ₩49,258 | ₩49,044 | ₩49,094 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,578 | ₩49,578 | ₩49,494 | ₩49,494 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩49,752 | ₩49,778 | ₩49,688 | ₩49,688 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,418 | ₩49,453 | ₩49,418 | ₩49,453 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,365 | ₩49,720 | ₩49,365 | ₩49,720 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,618 | ₩49,042 | ₩48,618 | ₩49,042 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,204 | ₩48,337 | ₩48,105 | ₩48,105 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,084 | ₩49,084 | ₩48,364 | ₩48,432 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩48,884 | ₩49,126 | ₩48,687 | ₩49,126 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,538 | ₩49,538 | ₩49,337 | ₩49,337 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,190 | ₩49,190 | ₩49,190 | ₩49,190 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,418 | ₩49,418 | ₩49,084 | ₩49,345 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,199 | ₩49,285 | ₩49,199 | ₩49,271 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,458 | ₩49,458 | ₩48,935 | ₩48,935 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩49,778 | ₩49,778 | ₩49,417 | ₩49,417 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,245 | ₩50,245 | ₩49,650 | ₩49,650 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,658 | ₩50,341 | ₩49,658 | ₩50,341 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,113 | ₩50,113 | ₩50,113 | ₩50,113 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩49,885 | ₩49,885 | ₩49,745 | ₩49,745 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,325 | ₩50,325 | ₩49,778 | ₩49,833 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩50,776 | ₩50,776 | ₩50,776 | ₩50,776 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,565 | ₩50,846 | ₩50,565 | ₩50,803 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,565 | ₩50,675 | ₩50,419 | ₩50,675 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,205 | ₩50,396 | ₩49,205 | ₩50,396 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩47,937 | ₩49,218 | ₩47,937 | ₩49,071 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,563 | ₩48,563 | ₩47,489 | ₩47,489 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,087 | ₩47,578 | ₩47,087 | ₩47,578 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩46,942 | ₩46,942 | ₩46,942 | ₩46,942 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,003 | ₩47,003 | ₩46,682 | ₩46,682 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩45,983 | ₩46,547 | ₩45,983 | ₩46,547 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩46,830 | ₩46,830 | ₩46,463 | ₩46,463 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,321 | ₩47,321 | ₩47,321 | ₩47,321 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,269 | ₩46,570 | ₩46,069 | ₩46,570 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩45,876 | ₩45,876 | ₩45,876 | ₩45,876 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,176 | ₩46,369 | ₩46,176 | ₩46,369 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,503 | ₩46,503 | ₩46,503 | ₩46,503 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,030 | ₩47,030 | ₩46,389 | ₩46,856 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,349 | ₩46,770 | ₩46,349 | ₩46,425 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,660 | ₩45,660 | ₩45,660 | ₩45,660 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩45,842 | ₩45,842 | ₩45,702 | ₩45,702 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩45,949 | ₩46,056 | ₩45,829 | ₩46,056 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,682 | ₩45,702 | ₩45,640 | ₩45,640 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,471 | ₩44,536 | ₩44,189 | ₩44,536 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,654 | ₩45,654 | ₩45,654 | ₩45,654 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,201 | ₩44,228 | ₩44,201 | ₩44,212 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩44,855 | ₩45,189 | ₩44,495 | ₩44,548 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,161 | ₩44,442 | ₩44,041 | ₩44,203 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩42,961 | ₩43,360 | ₩42,961 | ₩43,360 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,521 | ₩43,521 | ₩42,987 | ₩42,987 | -1.23% | 2.7만 |
|---|