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 | ₩56,416 | ₩57,204 | ₩56,416 | ₩56,924 | +0.90% | 13.1만 |
| 2026.10.08 | ₩55,872 | ₩55,872 | ₩55,872 | ₩55,872 | 0.00% | 200 |
| 2026.10.07 | ₩57,112 | ₩57,112 | ₩56,630 | ₩56,630 | -0.84% | 700 |
| 2026.10.06 | ₩60,848 | ₩60,848 | ₩57,337 | ₩57,387 | -5.69% | 3천 |
| 2026.10.05 | ₩60,334 | ₩60,334 | ₩60,334 | ₩60,334 | 0.00% | 500 |
| 2026.10.02 | ₩58,325 | ₩58,559 | ₩58,212 | ₩58,459 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,073 | ₩59,073 | ₩58,112 | ₩58,112 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,493 | ₩59,927 | ₩59,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,492 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,246 | ₩59,274 | ₩58,833 | ₩59,274 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩58,946 | ₩59,395 | ₩58,946 | ₩59,273 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩58,979 | ₩59,134 | ₩58,979 | ₩59,134 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,205 | ₩59,120 | ₩58,205 | ₩59,120 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,381 | ₩57,381 | ₩57,381 | ₩57,381 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,112 | ₩58,511 | ₩58,098 | ₩58,511 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,534 | ₩57,534 | ₩57,534 | ₩57,534 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,176 | ₩57,176 | ₩57,176 | ₩57,176 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,618 | ₩57,618 | ₩57,610 | ₩57,610 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩55,900 | ₩55,900 | ₩55,900 | ₩55,900 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,838 | ₩55,838 | ₩55,838 | ₩55,838 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,527 | ₩55,527 | ₩55,527 | ₩55,527 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩54,881 | ₩54,881 | ₩54,717 | ₩54,717 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩54,881 | ₩54,966 | ₩54,776 | ₩54,776 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,472 | ₩55,472 | ₩55,472 | ₩55,472 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,735 | ₩55,762 | ₩55,593 | ₩55,593 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,749 | ₩55,922 | ₩55,749 | ₩55,920 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,536 | ₩56,536 | ₩56,149 | ₩56,483 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,694 | ₩56,694 | ₩56,694 | ₩56,694 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,109 | ₩56,189 | ₩56,008 | ₩56,008 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩55,818 | ₩55,818 | ₩55,809 | ₩55,809 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,484 | ₩57,484 | ₩56,172 | ₩56,172 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩57,992 | ₩58,084 | ₩57,992 | ₩58,084 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩57,965 | ₩57,970 | ₩57,965 | ₩57,970 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩57,938 | ₩57,938 | ₩57,771 | ₩57,886 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,536 | ₩56,536 | ₩56,523 | ₩56,523 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,551 | ₩57,551 | ₩57,551 | ₩57,551 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,244 | ₩57,244 | ₩56,657 | ₩56,657 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,030 | ₩57,142 | ₩57,030 | ₩57,142 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩54,901 | ₩54,901 | ₩54,724 | ₩54,724 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,714 | ₩55,028 | ₩54,701 | ₩54,917 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩53,913 | ₩54,068 | ₩53,880 | ₩54,068 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,001 | ₩55,001 | ₩54,400 | ₩54,400 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,175 | ₩55,268 | ₩55,175 | ₩55,267 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,642 | ₩55,747 | ₩55,335 | ₩55,335 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,722 | ₩55,722 | ₩55,598 | ₩55,707 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩54,760 | ₩55,280 | ₩54,760 | ₩55,175 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,626 | ₩53,626 | ₩53,154 | ₩53,154 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,653 | ₩53,666 | ₩53,386 | ₩53,433 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,031 | ₩52,525 | ₩51,957 | ₩52,465 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,650 | ₩51,690 | ₩51,442 | ₩51,577 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,266 | ₩52,266 | ₩51,690 | ₩51,839 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,158 | ₩53,061 | ₩52,158 | ₩53,061 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,451 | ₩52,451 | ₩51,657 | ₩51,920 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,051 | ₩52,236 | ₩51,796 | ₩52,236 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,505 | ₩52,505 | ₩51,730 | ₩51,873 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,178 | ₩52,178 | ₩51,869 | ₩51,869 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩51,917 | ₩52,030 | ₩51,917 | ₩52,030 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,657 | ₩51,722 | ₩51,657 | ₩51,722 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩51,951 | ₩52,284 | ₩51,759 | ₩52,284 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩52,825 | ₩52,825 | ₩51,350 | ₩51,350 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,333 | ₩52,781 | ₩52,333 | ₩52,781 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,578 | ₩52,718 | ₩52,191 | ₩52,391 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩52,798 | ₩53,019 | ₩52,785 | ₩53,019 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,159 | ₩53,246 | ₩52,625 | ₩52,722 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,266 | ₩53,266 | ₩53,036 | ₩53,036 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,080 | ₩54,080 | ₩53,306 | ₩53,641 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩54,944 | ₩54,944 | ₩54,944 | ₩54,944 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,427 | ₩54,427 | ₩53,619 | ₩54,025 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,734 | ₩55,135 | ₩54,534 | ₩54,840 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,707 | ₩54,961 | ₩54,581 | ₩54,885 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,614 | ₩54,687 | ₩54,561 | ₩54,687 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩53,906 | ₩54,280 | ₩53,626 | ₩54,107 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,292 | ₩53,466 | ₩53,292 | ₩53,352 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,079 | ₩53,599 | ₩52,839 | ₩53,457 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,076 | ₩53,012 | ₩52,076 | ₩52,621 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,317 | ₩52,371 | ₩51,090 | ₩51,640 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,769 | ₩50,769 | ₩50,581 | ₩50,581 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩47,952 | ₩48,900 | ₩47,952 | ₩48,900 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,567 | ₩48,567 | ₩48,153 | ₩48,494 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,711 | ₩48,711 | ₩48,711 | ₩48,711 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,114 | ₩48,114 | ₩48,114 | ₩48,114 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,575 | ₩47,575 | ₩47,575 | ₩47,575 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,445 | ₩47,814 | ₩47,432 | ₩47,814 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,326 | ₩47,326 | ₩47,326 | ₩47,326 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,632 | ₩47,665 | ₩47,565 | ₩47,665 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,680 | ₩46,680 | ₩46,680 | ₩46,680 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,201 | ₩47,201 | ₩47,201 | ₩47,201 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,278 | ₩46,278 | ₩46,278 | ₩46,278 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,455 | ₩46,455 | ₩46,455 | ₩46,455 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,512 | ₩47,716 | ₩47,512 | ₩47,716 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,277 | ₩46,277 | ₩46,277 | ₩46,277 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,630 | ₩45,990 | ₩45,603 | ₩45,807 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,684 | ₩46,965 | ₩46,684 | ₩46,792 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,298 | ₩47,298 | ₩47,298 | ₩47,298 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,341 | ₩46,341 | ₩46,341 | ₩46,341 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,830 | ₩45,830 | ₩45,662 | ₩45,662 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,676 | ₩45,676 | ₩45,676 | ₩45,676 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,949 | ₩44,949 | ₩44,949 | ₩44,949 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,387 | ₩43,721 | ₩43,387 | ₩43,612 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,241 | ₩43,422 | ₩43,241 | ₩43,422 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,801 | ₩43,801 | ₩43,749 | ₩43,749 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,389 | ₩45,389 | ₩44,967 | ₩44,967 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,829 | ₩45,284 | ₩44,822 | ₩45,284 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,562 | ₩44,890 | ₩44,562 | ₩44,890 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩44,882 | ₩45,025 | ₩44,588 | ₩45,025 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩45,923 | ₩46,043 | ₩45,923 | ₩46,007 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,098 | ₩45,098 | ₩45,098 | ₩45,098 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,548 | ₩45,341 | ₩44,548 | ₩45,341 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,681 | ₩44,588 | ₩43,681 | ₩44,588 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩43,827 | ₩43,827 | ₩43,480 | ₩43,480 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,429 | ₩45,429 | ₩44,829 | ₩44,893 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,614 | ₩44,614 | ₩44,614 | ₩44,614 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,843 | ₩45,902 | ₩45,843 | ₩45,902 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,324 | ₩46,324 | ₩45,878 | ₩45,878 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,471 | ₩46,471 | ₩46,456 | ₩46,456 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,591 | ₩46,858 | ₩46,497 | ₩46,501 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,579 | ₩45,579 | ₩45,423 | ₩45,423 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩46,011 | ₩46,011 | ₩46,011 | ₩46,011 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,269 | ₩46,269 | ₩46,180 | ₩46,180 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,348 | ₩44,715 | ₩44,348 | ₩44,715 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,659 | ₩43,659 | ₩43,659 | ₩43,659 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,829 | ₩44,829 | ₩44,615 | ₩44,615 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,710 | ₩45,710 | ₩45,307 | ₩45,307 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,855 | ₩44,855 | ₩44,348 | ₩44,408 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,588 | ₩44,708 | ₩44,588 | ₩44,631 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,522 | ₩44,522 | ₩44,522 | ₩44,522 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,709 | ₩44,126 | ₩43,709 | ₩44,126 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,196 | ₩42,196 | ₩42,196 | ₩42,196 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,706 | ₩41,706 | ₩41,706 | ₩41,706 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,053 | ₩43,414 | ₩43,053 | ₩43,127 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,356 | ₩43,356 | ₩43,356 | ₩43,356 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,972 | ₩42,430 | ₩41,972 | ₩42,430 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,299 | ₩42,299 | ₩42,299 | ₩42,299 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,653 | ₩43,211 | ₩42,653 | ₩43,211 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,107 | ₩43,107 | ₩42,933 | ₩42,933 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,643 | ₩43,643 | ₩43,643 | ₩43,643 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,053 | ₩43,640 | ₩43,053 | ₩43,348 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩42,920 | ₩42,933 | ₩42,697 | ₩42,697 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,281 | ₩44,522 | ₩44,281 | ₩44,340 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,548 | ₩44,628 | ₩44,496 | ₩44,496 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,614 | ₩44,850 | ₩43,614 | ₩44,850 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩43,854 | ₩43,879 | ₩43,854 | ₩43,879 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,236 | ₩45,236 | ₩45,236 | ₩45,236 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,176 | ₩45,443 | ₩44,930 | ₩44,930 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,511 | ₩45,511 | ₩45,511 | ₩45,511 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,790 | ₩46,114 | ₩45,790 | ₩46,114 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,204 | ₩46,204 | ₩46,053 | ₩46,053 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩45,910 | ₩46,242 | ₩45,910 | ₩46,090 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,536 | ₩45,723 | ₩45,536 | ₩45,723 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,101 | ₩46,101 | ₩46,101 | ₩46,101 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,041 | ₩47,041 | ₩47,041 | ₩47,041 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,993 | ₩46,993 | ₩46,993 | ₩46,993 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,097 | ₩46,431 | ₩46,097 | ₩46,205 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩45,871 | ₩45,871 | ₩45,871 | ₩45,871 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,391 | ₩46,584 | ₩46,324 | ₩46,584 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,005 | ₩47,005 | ₩46,644 | ₩46,644 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,011 | ₩47,011 | ₩47,011 | ₩47,011 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,230 | ₩46,775 | ₩46,230 | ₩46,775 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,605 | ₩47,605 | ₩45,906 | ₩45,906 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,691 | ₩47,691 | ₩47,691 | ₩47,691 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,645 | ₩48,779 | ₩48,645 | ₩48,779 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,007 | ₩49,127 | ₩49,007 | ₩49,101 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩48,834 | ₩48,834 | ₩48,701 | ₩48,701 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,087 | ₩49,166 | ₩48,794 | ₩49,166 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,199 | ₩49,199 | ₩49,199 | ₩49,199 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,582 | ₩50,582 | ₩50,100 | ₩50,120 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,315 | ₩50,796 | ₩50,207 | ₩50,207 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩50,836 | ₩50,836 | ₩49,871 | ₩49,871 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩50,865 | ₩50,865 | ₩50,865 | ₩50,865 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,369 | ₩50,169 | ₩49,369 | ₩50,048 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,553 | ₩49,314 | ₩48,553 | ₩49,207 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,421 | ₩49,474 | ₩49,329 | ₩49,329 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩49,908 | ₩49,982 | ₩49,655 | ₩49,655 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,058 | ₩50,058 | ₩50,058 | ₩50,058 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,394 | ₩49,848 | ₩49,394 | ₩49,772 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,182 | ₩50,182 | ₩49,608 | ₩50,051 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,102 | ₩50,141 | ₩49,910 | ₩49,910 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,436 | ₩50,529 | ₩49,821 | ₩49,821 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩50,956 | ₩50,956 | ₩50,666 | ₩50,804 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩49,942 | ₩50,277 | ₩49,942 | ₩50,277 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,313 | ₩48,872 | ₩48,026 | ₩48,872 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,446 | ₩48,696 | ₩48,446 | ₩48,696 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,504 | ₩48,673 | ₩48,468 | ₩48,468 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩48,847 | ₩48,847 | ₩48,520 | ₩48,520 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,287 | ₩49,287 | ₩49,074 | ₩49,123 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,608 | ₩49,608 | ₩49,524 | ₩49,524 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩49,781 | ₩49,808 | ₩49,717 | ₩49,717 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,448 | ₩49,482 | ₩49,448 | ₩49,482 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,394 | ₩49,749 | ₩49,394 | ₩49,749 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,647 | ₩49,071 | ₩48,647 | ₩49,071 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,233 | ₩48,366 | ₩48,134 | ₩48,134 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,114 | ₩49,114 | ₩48,393 | ₩48,461 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩48,914 | ₩49,155 | ₩48,716 | ₩49,155 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,568 | ₩49,568 | ₩49,366 | ₩49,366 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,448 | ₩49,448 | ₩49,114 | ₩49,374 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,229 | ₩49,314 | ₩49,229 | ₩49,301 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,488 | ₩49,488 | ₩48,964 | ₩48,964 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩49,808 | ₩49,808 | ₩49,446 | ₩49,446 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,275 | ₩50,275 | ₩49,680 | ₩49,680 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,688 | ₩50,371 | ₩49,688 | ₩50,371 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,143 | ₩50,143 | ₩50,143 | ₩50,143 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩49,915 | ₩49,915 | ₩49,775 | ₩49,775 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,355 | ₩50,355 | ₩49,808 | ₩49,863 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩50,807 | ₩50,807 | ₩50,807 | ₩50,807 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,596 | ₩50,876 | ₩50,596 | ₩50,833 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,596 | ₩50,705 | ₩50,449 | ₩50,705 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,234 | ₩50,426 | ₩49,234 | ₩50,426 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩47,966 | ₩49,247 | ₩47,966 | ₩49,101 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,592 | ₩48,592 | ₩47,517 | ₩47,517 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,115 | ₩47,607 | ₩47,115 | ₩47,607 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩46,970 | ₩46,970 | ₩46,970 | ₩46,970 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,031 | ₩47,031 | ₩46,710 | ₩46,710 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,010 | ₩46,575 | ₩46,010 | ₩46,575 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩46,858 | ₩46,858 | ₩46,491 | ₩46,491 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,349 | ₩47,349 | ₩47,349 | ₩47,349 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,233 | ₩47,233 | ₩47,233 | ₩47,233 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,297 | ₩46,597 | ₩46,097 | ₩46,597 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩45,903 | ₩45,903 | ₩45,903 | ₩45,903 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,204 | ₩46,397 | ₩46,204 | ₩46,397 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,688 | ₩46,688 | ₩46,688 | ₩46,688 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,058 | ₩47,058 | ₩46,417 | ₩46,884 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,061 | ₩47,061 | ₩47,061 | ₩47,061 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,377 | ₩46,798 | ₩46,377 | ₩46,453 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩45,870 | ₩45,870 | ₩45,730 | ₩45,730 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩45,977 | ₩46,084 | ₩45,857 | ₩46,084 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,710 | ₩45,730 | ₩45,667 | ₩45,667 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,188 | ₩45,188 | ₩45,188 | ₩45,188 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,498 | ₩44,563 | ₩44,216 | ₩44,563 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,049 | ₩45,049 | ₩45,049 | ₩45,049 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,682 | ₩45,682 | ₩45,682 | ₩45,682 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,228 | ₩44,255 | ₩44,228 | ₩44,239 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩44,882 | ₩45,216 | ₩44,522 | ₩44,575 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,188 | ₩44,468 | ₩44,068 | ₩44,229 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩42,986 | ₩43,386 | ₩42,986 | ₩43,386 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,547 | ₩43,547 | ₩43,013 | ₩43,013 | -1.23% | 2.7만 |
|---|