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 | ₩56,558 | ₩57,348 | ₩56,558 | ₩57,067 | +0.90% | 13.1만 |
| 2026.10.08 | ₩56,012 | ₩56,012 | ₩56,012 | ₩56,012 | 0.00% | 200 |
| 2026.10.07 | ₩57,256 | ₩57,256 | ₩56,772 | ₩56,772 | -0.84% | 700 |
| 2026.10.06 | ₩61,002 | ₩61,002 | ₩57,482 | ₩57,531 | -5.69% | 3천 |
| 2026.10.05 | ₩60,486 | ₩60,486 | ₩60,486 | ₩60,486 | 0.00% | 500 |
| 2026.10.02 | ₩58,472 | ₩58,706 | ₩58,358 | ₩58,606 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,222 | ₩59,222 | ₩58,258 | ₩58,258 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,643 | ₩60,078 | ₩59,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,642 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,396 | ₩59,424 | ₩58,981 | ₩59,424 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩59,094 | ₩59,544 | ₩59,094 | ₩59,422 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩59,128 | ₩59,283 | ₩59,128 | ₩59,283 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,352 | ₩59,268 | ₩58,352 | ₩59,268 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,526 | ₩57,526 | ₩57,526 | ₩57,526 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,258 | ₩58,658 | ₩58,245 | ₩58,658 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,678 | ₩57,678 | ₩57,678 | ₩57,678 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,320 | ₩57,320 | ₩57,320 | ₩57,320 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,763 | ₩57,763 | ₩57,755 | ₩57,755 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩56,040 | ₩56,040 | ₩56,040 | ₩56,040 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,979 | ₩55,979 | ₩55,979 | ₩55,979 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,667 | ₩55,667 | ₩55,667 | ₩55,667 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩55,019 | ₩55,019 | ₩54,855 | ₩54,855 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩55,019 | ₩55,105 | ₩54,913 | ₩54,913 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,612 | ₩55,612 | ₩55,612 | ₩55,612 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,876 | ₩55,902 | ₩55,732 | ₩55,732 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,889 | ₩56,063 | ₩55,889 | ₩56,060 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,679 | ₩56,679 | ₩56,291 | ₩56,625 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,837 | ₩56,837 | ₩56,837 | ₩56,837 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,250 | ₩56,331 | ₩56,149 | ₩56,149 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩55,959 | ₩55,959 | ₩55,949 | ₩55,949 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,629 | ₩57,629 | ₩56,313 | ₩56,313 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩58,137 | ₩58,230 | ₩58,137 | ₩58,230 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩58,111 | ₩58,116 | ₩58,111 | ₩58,116 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩58,084 | ₩58,084 | ₩57,917 | ₩58,032 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,679 | ₩56,679 | ₩56,665 | ₩56,665 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,696 | ₩57,696 | ₩57,696 | ₩57,696 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,388 | ₩57,388 | ₩56,799 | ₩56,799 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,174 | ₩57,286 | ₩57,174 | ₩57,286 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩55,039 | ₩55,039 | ₩54,861 | ₩54,861 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,852 | ₩55,166 | ₩54,838 | ₩55,055 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩54,049 | ₩54,204 | ₩54,015 | ₩54,204 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,140 | ₩55,140 | ₩54,537 | ₩54,537 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,314 | ₩55,407 | ₩55,314 | ₩55,406 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,782 | ₩55,888 | ₩55,474 | ₩55,474 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,862 | ₩55,862 | ₩55,738 | ₩55,848 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩54,897 | ₩55,419 | ₩54,897 | ₩55,314 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,761 | ₩53,761 | ₩53,287 | ₩53,287 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,788 | ₩53,801 | ₩53,520 | ₩53,567 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,162 | ₩52,657 | ₩52,088 | ₩52,597 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,780 | ₩51,821 | ₩51,572 | ₩51,707 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,397 | ₩52,397 | ₩51,821 | ₩51,969 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,289 | ₩53,195 | ₩52,289 | ₩53,195 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,583 | ₩52,583 | ₩51,787 | ₩52,051 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,182 | ₩52,368 | ₩51,926 | ₩52,368 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,637 | ₩52,637 | ₩51,861 | ₩52,004 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,309 | ₩52,309 | ₩52,000 | ₩52,000 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩52,048 | ₩52,160 | ₩52,048 | ₩52,160 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,787 | ₩51,853 | ₩51,787 | ₩51,853 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩52,082 | ₩52,416 | ₩51,889 | ₩52,416 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩52,958 | ₩52,958 | ₩51,479 | ₩51,479 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,464 | ₩52,914 | ₩52,464 | ₩52,914 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,711 | ₩52,851 | ₩52,322 | ₩52,523 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩52,931 | ₩53,152 | ₩52,918 | ₩53,152 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,293 | ₩53,380 | ₩52,757 | ₩52,855 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,400 | ₩53,400 | ₩53,170 | ₩53,170 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,216 | ₩54,216 | ₩53,440 | ₩53,776 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩55,082 | ₩55,082 | ₩55,082 | ₩55,082 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,564 | ₩54,564 | ₩53,754 | ₩54,161 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,872 | ₩55,273 | ₩54,671 | ₩54,978 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,845 | ₩55,099 | ₩54,718 | ₩55,023 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,751 | ₩54,825 | ₩54,698 | ₩54,825 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩54,042 | ₩54,417 | ₩53,761 | ₩54,243 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,427 | ₩53,601 | ₩53,427 | ₩53,487 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,212 | ₩53,734 | ₩52,971 | ₩53,591 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,207 | ₩53,145 | ₩52,207 | ₩52,753 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,446 | ₩52,503 | ₩51,218 | ₩51,770 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,897 | ₩50,897 | ₩50,708 | ₩50,708 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩48,073 | ₩49,023 | ₩48,073 | ₩49,023 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,689 | ₩48,689 | ₩48,274 | ₩48,617 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,833 | ₩48,833 | ₩48,833 | ₩48,833 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,235 | ₩48,235 | ₩48,235 | ₩48,235 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,694 | ₩47,694 | ₩47,694 | ₩47,694 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,565 | ₩47,934 | ₩47,551 | ₩47,934 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,445 | ₩47,445 | ₩47,445 | ₩47,445 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,752 | ₩47,785 | ₩47,685 | ₩47,785 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,798 | ₩46,798 | ₩46,798 | ₩46,798 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,320 | ₩47,320 | ₩47,320 | ₩47,320 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,395 | ₩46,395 | ₩46,395 | ₩46,395 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,632 | ₩47,836 | ₩47,632 | ₩47,836 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,744 | ₩46,106 | ₩45,718 | ₩45,922 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,802 | ₩47,083 | ₩46,802 | ₩46,910 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,688 | ₩47,688 | ₩47,688 | ₩47,688 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,458 | ₩46,458 | ₩46,458 | ₩46,458 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,023 | ₩46,023 | ₩46,023 | ₩46,023 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,945 | ₩45,945 | ₩45,777 | ₩45,777 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,791 | ₩45,791 | ₩45,791 | ₩45,791 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,496 | ₩43,831 | ₩43,496 | ₩43,722 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,350 | ₩43,531 | ₩43,350 | ₩43,531 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,911 | ₩43,911 | ₩43,859 | ₩43,859 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,504 | ₩45,504 | ₩45,081 | ₩45,081 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,941 | ₩45,398 | ₩44,935 | ₩45,398 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩44,945 | ₩44,945 | ₩44,945 | ₩44,945 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,674 | ₩45,003 | ₩44,674 | ₩45,003 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩44,995 | ₩45,138 | ₩44,701 | ₩45,138 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩46,039 | ₩46,159 | ₩46,039 | ₩46,123 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,212 | ₩45,212 | ₩45,212 | ₩45,212 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,660 | ₩45,455 | ₩44,660 | ₩45,455 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,790 | ₩44,701 | ₩43,790 | ₩44,701 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩43,938 | ₩43,938 | ₩43,590 | ₩43,590 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,334 | ₩44,334 | ₩44,334 | ₩44,334 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,544 | ₩45,544 | ₩44,941 | ₩45,006 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,959 | ₩46,017 | ₩45,959 | ₩46,017 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,440 | ₩46,440 | ₩45,993 | ₩45,993 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,588 | ₩46,588 | ₩46,573 | ₩46,573 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,708 | ₩46,976 | ₩46,614 | ₩46,618 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,694 | ₩45,694 | ₩45,537 | ₩45,537 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩46,127 | ₩46,127 | ₩46,127 | ₩46,127 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,386 | ₩46,386 | ₩46,296 | ₩46,296 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,460 | ₩44,828 | ₩44,460 | ₩44,828 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,769 | ₩43,769 | ₩43,769 | ₩43,769 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,941 | ₩44,941 | ₩44,727 | ₩44,727 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,825 | ₩45,825 | ₩45,421 | ₩45,421 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,968 | ₩44,968 | ₩44,460 | ₩44,520 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,701 | ₩44,821 | ₩44,701 | ₩44,743 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,634 | ₩44,634 | ₩44,634 | ₩44,634 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,819 | ₩44,237 | ₩43,819 | ₩44,237 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,811 | ₩41,811 | ₩41,811 | ₩41,811 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,161 | ₩43,523 | ₩43,161 | ₩43,235 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,077 | ₩42,536 | ₩42,077 | ₩42,536 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,405 | ₩42,405 | ₩42,405 | ₩42,405 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,760 | ₩43,319 | ₩42,760 | ₩43,319 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,215 | ₩43,215 | ₩43,041 | ₩43,041 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,161 | ₩43,750 | ₩43,161 | ₩43,457 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩43,028 | ₩43,041 | ₩42,804 | ₩42,804 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩42,945 | ₩42,945 | ₩42,945 | ₩42,945 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,393 | ₩44,634 | ₩44,393 | ₩44,452 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,660 | ₩44,741 | ₩44,608 | ₩44,608 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,724 | ₩44,963 | ₩43,724 | ₩44,963 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩43,964 | ₩43,990 | ₩43,964 | ₩43,990 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,575 | ₩44,575 | ₩44,575 | ₩44,575 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,289 | ₩45,557 | ₩45,043 | ₩45,043 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,625 | ₩45,625 | ₩45,625 | ₩45,625 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,905 | ₩46,230 | ₩45,905 | ₩46,230 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,507 | ₩46,507 | ₩46,507 | ₩46,507 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,320 | ₩46,320 | ₩46,169 | ₩46,169 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩46,026 | ₩46,359 | ₩46,026 | ₩46,206 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,651 | ₩45,838 | ₩45,651 | ₩45,838 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,217 | ₩46,217 | ₩46,217 | ₩46,217 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,159 | ₩47,159 | ₩47,159 | ₩47,159 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,111 | ₩47,111 | ₩47,111 | ₩47,111 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,213 | ₩46,547 | ₩46,213 | ₩46,321 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩45,987 | ₩45,987 | ₩45,987 | ₩45,987 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,507 | ₩46,701 | ₩46,440 | ₩46,701 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,123 | ₩47,123 | ₩46,762 | ₩46,762 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,347 | ₩46,893 | ₩46,347 | ₩46,893 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,725 | ₩47,725 | ₩46,021 | ₩46,021 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,811 | ₩47,811 | ₩47,811 | ₩47,811 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,768 | ₩48,902 | ₩48,768 | ₩48,902 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,130 | ₩49,251 | ₩49,130 | ₩49,224 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩48,956 | ₩48,956 | ₩48,824 | ₩48,824 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,211 | ₩49,290 | ₩48,916 | ₩49,290 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,323 | ₩49,323 | ₩49,323 | ₩49,323 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,710 | ₩50,710 | ₩50,227 | ₩50,247 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,442 | ₩50,924 | ₩50,334 | ₩50,334 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩50,964 | ₩50,964 | ₩49,996 | ₩49,996 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩50,993 | ₩50,993 | ₩50,993 | ₩50,993 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,493 | ₩50,295 | ₩49,493 | ₩50,174 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,675 | ₩49,438 | ₩48,675 | ₩49,331 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,545 | ₩49,599 | ₩49,453 | ₩49,453 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩50,034 | ₩50,107 | ₩49,780 | ₩49,780 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,184 | ₩50,184 | ₩50,184 | ₩50,184 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,519 | ₩49,974 | ₩49,519 | ₩49,897 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,308 | ₩50,308 | ₩49,733 | ₩50,177 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,228 | ₩50,267 | ₩50,035 | ₩50,035 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,562 | ₩50,656 | ₩49,947 | ₩49,947 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩51,084 | ₩51,084 | ₩50,794 | ₩50,932 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩50,067 | ₩50,403 | ₩50,067 | ₩50,403 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,435 | ₩48,995 | ₩48,147 | ₩48,995 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,568 | ₩48,819 | ₩48,568 | ₩48,819 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,626 | ₩48,796 | ₩48,590 | ₩48,590 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩48,970 | ₩48,970 | ₩48,642 | ₩48,642 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,412 | ₩49,412 | ₩49,197 | ₩49,247 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,733 | ₩49,733 | ₩49,648 | ₩49,648 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩49,907 | ₩49,933 | ₩49,842 | ₩49,842 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,572 | ₩49,607 | ₩49,572 | ₩49,607 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,519 | ₩49,875 | ₩49,519 | ₩49,875 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,769 | ₩49,195 | ₩48,769 | ₩49,195 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,354 | ₩48,488 | ₩48,255 | ₩48,255 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,238 | ₩49,238 | ₩48,515 | ₩48,583 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩49,037 | ₩49,279 | ₩48,839 | ₩49,279 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,693 | ₩49,693 | ₩49,490 | ₩49,490 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,343 | ₩49,343 | ₩49,343 | ₩49,343 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,572 | ₩49,572 | ₩49,238 | ₩49,499 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,353 | ₩49,438 | ₩49,353 | ₩49,425 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,612 | ₩49,612 | ₩49,088 | ₩49,088 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩49,933 | ₩49,933 | ₩49,571 | ₩49,571 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,402 | ₩50,402 | ₩49,805 | ₩49,805 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,813 | ₩50,498 | ₩49,813 | ₩50,498 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,269 | ₩50,269 | ₩50,269 | ₩50,269 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩50,041 | ₩50,041 | ₩49,900 | ₩49,900 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,482 | ₩50,482 | ₩49,933 | ₩49,988 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩50,935 | ₩50,935 | ₩50,935 | ₩50,935 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,723 | ₩51,004 | ₩50,723 | ₩50,961 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,723 | ₩50,833 | ₩50,576 | ₩50,833 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,358 | ₩50,553 | ₩49,358 | ₩50,553 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩48,087 | ₩49,371 | ₩48,087 | ₩49,224 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,714 | ₩48,714 | ₩47,637 | ₩47,637 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,234 | ₩47,727 | ₩47,234 | ₩47,727 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩47,088 | ₩47,088 | ₩47,088 | ₩47,088 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,150 | ₩47,150 | ₩46,827 | ₩46,827 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,126 | ₩46,692 | ₩46,126 | ₩46,692 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩46,976 | ₩46,976 | ₩46,608 | ₩46,608 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,468 | ₩47,468 | ₩47,468 | ₩47,468 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,352 | ₩47,352 | ₩47,352 | ₩47,352 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,414 | ₩46,715 | ₩46,213 | ₩46,715 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩46,019 | ₩46,019 | ₩46,019 | ₩46,019 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,320 | ₩46,514 | ₩46,320 | ₩46,514 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,806 | ₩46,806 | ₩46,806 | ₩46,806 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,648 | ₩46,648 | ₩46,648 | ₩46,648 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,176 | ₩47,176 | ₩46,534 | ₩47,002 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,179 | ₩47,179 | ₩47,179 | ₩47,179 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,494 | ₩46,916 | ₩46,494 | ₩46,570 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩45,985 | ₩45,985 | ₩45,845 | ₩45,845 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩46,092 | ₩46,199 | ₩45,972 | ₩46,199 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,825 | ₩45,845 | ₩45,782 | ₩45,782 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,301 | ₩45,301 | ₩45,301 | ₩45,301 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,610 | ₩44,675 | ₩44,327 | ₩44,675 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,162 | ₩45,162 | ₩45,162 | ₩45,162 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,797 | ₩45,797 | ₩45,797 | ₩45,797 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,339 | ₩44,366 | ₩44,339 | ₩44,350 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩44,995 | ₩45,330 | ₩44,634 | ₩44,687 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,299 | ₩44,580 | ₩44,179 | ₩44,341 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩43,095 | ₩43,495 | ₩43,095 | ₩43,495 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,657 | ₩43,657 | ₩43,121 | ₩43,121 | -1.23% | 2.7만 |
|---|