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 | ₩56,463 | ₩57,251 | ₩56,463 | ₩56,970 | +0.90% | 13.1만 |
| 2026.10.08 | ₩55,918 | ₩55,918 | ₩55,918 | ₩55,918 | 0.00% | 200 |
| 2026.10.07 | ₩57,159 | ₩57,159 | ₩56,677 | ₩56,677 | -0.84% | 700 |
| 2026.10.06 | ₩60,899 | ₩60,899 | ₩57,385 | ₩57,434 | -5.69% | 3천 |
| 2026.10.05 | ₩60,384 | ₩60,384 | ₩60,384 | ₩60,384 | 0.00% | 500 |
| 2026.10.02 | ₩58,373 | ₩58,607 | ₩58,260 | ₩58,507 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,122 | ₩59,122 | ₩58,160 | ₩58,160 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,542 | ₩59,977 | ₩59,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,541 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,295 | ₩59,323 | ₩58,881 | ₩59,323 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩58,995 | ₩59,444 | ₩58,995 | ₩59,322 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩59,028 | ₩59,183 | ₩59,028 | ₩59,183 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,253 | ₩59,168 | ₩58,253 | ₩59,168 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,429 | ₩57,429 | ₩57,429 | ₩57,429 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,160 | ₩58,559 | ₩58,146 | ₩58,559 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,581 | ₩57,581 | ₩57,581 | ₩57,581 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,223 | ₩57,223 | ₩57,223 | ₩57,223 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,665 | ₩57,665 | ₩57,657 | ₩57,657 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩55,946 | ₩55,946 | ₩55,946 | ₩55,946 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,884 | ₩55,884 | ₩55,884 | ₩55,884 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,573 | ₩55,573 | ₩55,573 | ₩55,573 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩54,926 | ₩54,926 | ₩54,762 | ₩54,762 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩54,926 | ₩55,012 | ₩54,821 | ₩54,821 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,518 | ₩55,518 | ₩55,518 | ₩55,518 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,781 | ₩55,808 | ₩55,638 | ₩55,638 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,795 | ₩55,968 | ₩55,795 | ₩55,966 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,583 | ₩56,583 | ₩56,196 | ₩56,530 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,741 | ₩56,741 | ₩56,741 | ₩56,741 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,155 | ₩56,236 | ₩56,054 | ₩56,054 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩55,864 | ₩55,864 | ₩55,855 | ₩55,855 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,532 | ₩57,532 | ₩56,218 | ₩56,218 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩58,039 | ₩58,132 | ₩58,039 | ₩58,132 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩58,013 | ₩58,018 | ₩58,013 | ₩58,018 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩57,986 | ₩57,986 | ₩57,819 | ₩57,934 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,583 | ₩56,583 | ₩56,570 | ₩56,570 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,598 | ₩57,598 | ₩57,598 | ₩57,598 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,291 | ₩57,291 | ₩56,703 | ₩56,703 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,077 | ₩57,190 | ₩57,077 | ₩57,190 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩54,946 | ₩54,946 | ₩54,769 | ₩54,769 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,759 | ₩55,073 | ₩54,746 | ₩54,962 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩53,958 | ₩54,113 | ₩53,924 | ₩54,113 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,046 | ₩55,046 | ₩54,445 | ₩54,445 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,220 | ₩55,314 | ₩55,220 | ₩55,312 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,688 | ₩55,793 | ₩55,381 | ₩55,381 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,768 | ₩55,768 | ₩55,644 | ₩55,753 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩54,805 | ₩55,326 | ₩54,805 | ₩55,220 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,670 | ₩53,670 | ₩53,197 | ₩53,197 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,697 | ₩53,710 | ₩53,430 | ₩53,477 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,074 | ₩52,568 | ₩52,000 | ₩52,508 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,693 | ₩51,733 | ₩51,485 | ₩51,619 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,309 | ₩52,309 | ₩51,733 | ₩51,881 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,201 | ₩53,105 | ₩52,201 | ₩53,105 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,495 | ₩52,495 | ₩51,700 | ₩51,963 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,094 | ₩52,279 | ₩51,839 | ₩52,279 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,548 | ₩52,548 | ₩51,773 | ₩51,916 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,221 | ₩52,221 | ₩51,912 | ₩51,912 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩51,960 | ₩52,072 | ₩51,960 | ₩52,072 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,700 | ₩51,765 | ₩51,700 | ₩51,765 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩51,994 | ₩52,328 | ₩51,801 | ₩52,328 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩52,869 | ₩52,869 | ₩51,392 | ₩51,392 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,376 | ₩52,825 | ₩52,376 | ₩52,825 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,622 | ₩52,762 | ₩52,234 | ₩52,434 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩52,842 | ₩53,062 | ₩52,829 | ₩53,062 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,203 | ₩53,290 | ₩52,668 | ₩52,766 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,310 | ₩53,310 | ₩53,080 | ₩53,080 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,125 | ₩54,125 | ₩53,350 | ₩53,685 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩54,989 | ₩54,989 | ₩54,989 | ₩54,989 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,472 | ₩54,472 | ₩53,664 | ₩54,070 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,779 | ₩55,180 | ₩54,579 | ₩54,885 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,753 | ₩55,006 | ₩54,626 | ₩54,930 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,659 | ₩54,733 | ₩54,606 | ₩54,733 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩53,951 | ₩54,325 | ₩53,670 | ₩54,151 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,336 | ₩53,510 | ₩53,336 | ₩53,396 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,123 | ₩53,644 | ₩52,882 | ₩53,501 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,119 | ₩53,056 | ₩52,119 | ₩52,664 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,359 | ₩52,414 | ₩51,132 | ₩51,682 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,811 | ₩50,811 | ₩50,623 | ₩50,623 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩47,992 | ₩48,941 | ₩47,992 | ₩48,941 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,607 | ₩48,607 | ₩48,192 | ₩48,534 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,751 | ₩48,751 | ₩48,751 | ₩48,751 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,154 | ₩48,154 | ₩48,154 | ₩48,154 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,614 | ₩47,614 | ₩47,614 | ₩47,614 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,484 | ₩47,853 | ₩47,471 | ₩47,853 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,365 | ₩47,365 | ₩47,365 | ₩47,365 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,671 | ₩47,705 | ₩47,605 | ₩47,705 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,719 | ₩46,719 | ₩46,719 | ₩46,719 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,240 | ₩47,240 | ₩47,240 | ₩47,240 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,317 | ₩46,317 | ₩46,317 | ₩46,317 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,493 | ₩46,493 | ₩46,493 | ₩46,493 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,551 | ₩47,756 | ₩47,551 | ₩47,756 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,667 | ₩46,028 | ₩45,640 | ₩45,845 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,723 | ₩47,003 | ₩46,723 | ₩46,831 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,337 | ₩47,337 | ₩47,337 | ₩47,337 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,607 | ₩47,607 | ₩47,607 | ₩47,607 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,379 | ₩46,379 | ₩46,379 | ₩46,379 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,945 | ₩45,945 | ₩45,945 | ₩45,945 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,868 | ₩45,868 | ₩45,699 | ₩45,699 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,714 | ₩45,714 | ₩45,714 | ₩45,714 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩44,986 | ₩44,986 | ₩44,986 | ₩44,986 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,423 | ₩43,757 | ₩43,423 | ₩43,648 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,277 | ₩43,457 | ₩43,277 | ₩43,457 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,837 | ₩43,837 | ₩43,785 | ₩43,785 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,427 | ₩45,427 | ₩45,005 | ₩45,005 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,158 | ₩45,158 | ₩45,158 | ₩45,158 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,866 | ₩45,321 | ₩44,859 | ₩45,321 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩44,870 | ₩44,870 | ₩44,870 | ₩44,870 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,598 | ₩44,927 | ₩44,598 | ₩44,927 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩44,919 | ₩45,062 | ₩44,625 | ₩45,062 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩45,961 | ₩46,081 | ₩45,961 | ₩46,045 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,135 | ₩45,135 | ₩45,135 | ₩45,135 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,585 | ₩45,379 | ₩44,585 | ₩45,379 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,717 | ₩44,625 | ₩43,717 | ₩44,625 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩43,864 | ₩43,864 | ₩43,516 | ₩43,516 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,259 | ₩44,259 | ₩44,259 | ₩44,259 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,467 | ₩45,467 | ₩44,866 | ₩44,930 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,792 | ₩44,792 | ₩44,792 | ₩44,792 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,650 | ₩44,650 | ₩44,650 | ₩44,650 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,881 | ₩45,940 | ₩45,881 | ₩45,940 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,362 | ₩46,362 | ₩45,916 | ₩45,916 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,509 | ₩46,509 | ₩46,494 | ₩46,494 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,629 | ₩46,896 | ₩46,536 | ₩46,540 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,616 | ₩45,616 | ₩45,460 | ₩45,460 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,307 | ₩46,307 | ₩46,218 | ₩46,218 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,385 | ₩44,752 | ₩44,385 | ₩44,752 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,866 | ₩44,866 | ₩44,652 | ₩44,652 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,747 | ₩45,747 | ₩45,344 | ₩45,344 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,520 | ₩44,520 | ₩44,520 | ₩44,520 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,892 | ₩44,892 | ₩44,385 | ₩44,445 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,625 | ₩44,745 | ₩44,625 | ₩44,668 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,558 | ₩44,558 | ₩44,558 | ₩44,558 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,745 | ₩44,163 | ₩43,745 | ₩44,163 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,740 | ₩41,740 | ₩41,740 | ₩41,740 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,089 | ₩43,449 | ₩43,089 | ₩43,162 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,006 | ₩42,465 | ₩42,006 | ₩42,465 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,752 | ₩42,752 | ₩42,752 | ₩42,752 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,688 | ₩43,246 | ₩42,688 | ₩43,246 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,142 | ₩43,142 | ₩42,968 | ₩42,968 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,089 | ₩43,676 | ₩43,089 | ₩43,384 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩42,955 | ₩42,968 | ₩42,732 | ₩42,732 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩42,872 | ₩42,872 | ₩42,872 | ₩42,872 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,318 | ₩44,558 | ₩44,318 | ₩44,377 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,585 | ₩44,665 | ₩44,533 | ₩44,533 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,650 | ₩44,887 | ₩43,650 | ₩44,887 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩43,890 | ₩43,916 | ₩43,890 | ₩43,916 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,213 | ₩45,480 | ₩44,967 | ₩44,967 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,828 | ₩46,152 | ₩45,828 | ₩46,152 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,242 | ₩46,242 | ₩46,091 | ₩46,091 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩45,948 | ₩46,280 | ₩45,948 | ₩46,128 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,574 | ₩45,761 | ₩45,574 | ₩45,761 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,079 | ₩47,079 | ₩47,079 | ₩47,079 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,708 | ₩46,708 | ₩46,708 | ₩46,708 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,135 | ₩46,469 | ₩46,135 | ₩46,243 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩45,909 | ₩45,909 | ₩45,909 | ₩45,909 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,429 | ₩46,623 | ₩46,362 | ₩46,623 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,043 | ₩47,043 | ₩46,683 | ₩46,683 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,050 | ₩47,050 | ₩47,050 | ₩47,050 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,268 | ₩46,814 | ₩46,268 | ₩46,814 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,645 | ₩47,645 | ₩45,944 | ₩45,944 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,730 | ₩47,730 | ₩47,730 | ₩47,730 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,685 | ₩48,819 | ₩48,685 | ₩48,819 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,047 | ₩49,168 | ₩49,047 | ₩49,141 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩48,874 | ₩48,874 | ₩48,742 | ₩48,742 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,128 | ₩49,206 | ₩48,834 | ₩49,206 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,240 | ₩49,240 | ₩49,240 | ₩49,240 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,624 | ₩50,624 | ₩50,142 | ₩50,162 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,357 | ₩50,838 | ₩50,249 | ₩50,249 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩50,878 | ₩50,878 | ₩49,912 | ₩49,912 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩50,907 | ₩50,907 | ₩50,907 | ₩50,907 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,410 | ₩50,210 | ₩49,410 | ₩50,090 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,593 | ₩49,355 | ₩48,593 | ₩49,248 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,462 | ₩49,515 | ₩49,369 | ₩49,369 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩49,949 | ₩50,023 | ₩49,695 | ₩49,695 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,099 | ₩50,099 | ₩50,099 | ₩50,099 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,435 | ₩49,889 | ₩49,435 | ₩49,813 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,223 | ₩50,223 | ₩49,649 | ₩50,092 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,143 | ₩50,182 | ₩49,951 | ₩49,951 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,477 | ₩50,571 | ₩49,863 | ₩49,863 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩50,998 | ₩50,998 | ₩50,708 | ₩50,846 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩49,983 | ₩50,318 | ₩49,983 | ₩50,318 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,353 | ₩48,913 | ₩48,065 | ₩48,913 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,486 | ₩48,736 | ₩48,486 | ₩48,736 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,544 | ₩48,713 | ₩48,508 | ₩48,508 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩48,887 | ₩48,887 | ₩48,560 | ₩48,560 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,328 | ₩49,328 | ₩49,114 | ₩49,164 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,649 | ₩49,649 | ₩49,565 | ₩49,565 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩49,822 | ₩49,849 | ₩49,758 | ₩49,758 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,488 | ₩49,523 | ₩49,488 | ₩49,523 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,435 | ₩49,790 | ₩49,435 | ₩49,790 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,687 | ₩49,112 | ₩48,687 | ₩49,112 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,273 | ₩48,406 | ₩48,174 | ₩48,174 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,154 | ₩49,154 | ₩48,433 | ₩48,501 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩48,954 | ₩49,196 | ₩48,756 | ₩49,196 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,609 | ₩49,609 | ₩49,407 | ₩49,407 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,488 | ₩49,488 | ₩49,154 | ₩49,415 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,269 | ₩49,355 | ₩49,269 | ₩49,341 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,528 | ₩49,528 | ₩49,005 | ₩49,005 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩49,849 | ₩49,849 | ₩49,487 | ₩49,487 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,317 | ₩50,317 | ₩49,721 | ₩49,721 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,729 | ₩50,413 | ₩49,729 | ₩50,413 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,185 | ₩50,185 | ₩50,185 | ₩50,185 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩49,956 | ₩49,956 | ₩49,816 | ₩49,816 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,397 | ₩50,397 | ₩49,849 | ₩49,904 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩50,849 | ₩50,849 | ₩50,849 | ₩50,849 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,637 | ₩50,918 | ₩50,637 | ₩50,875 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,637 | ₩50,747 | ₩50,490 | ₩50,747 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,275 | ₩50,468 | ₩49,275 | ₩50,468 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩48,005 | ₩49,288 | ₩48,005 | ₩49,141 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,632 | ₩48,632 | ₩47,556 | ₩47,556 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,154 | ₩47,646 | ₩47,154 | ₩47,646 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩47,009 | ₩47,009 | ₩47,009 | ₩47,009 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,070 | ₩47,070 | ₩46,748 | ₩46,748 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,048 | ₩46,613 | ₩46,048 | ₩46,613 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩46,896 | ₩46,896 | ₩46,529 | ₩46,529 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,388 | ₩47,388 | ₩47,388 | ₩47,388 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,272 | ₩47,272 | ₩47,272 | ₩47,272 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,335 | ₩46,636 | ₩46,135 | ₩46,636 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩45,941 | ₩45,941 | ₩45,941 | ₩45,941 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,242 | ₩46,435 | ₩46,242 | ₩46,435 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,727 | ₩46,727 | ₩46,727 | ₩46,727 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,569 | ₩46,569 | ₩46,569 | ₩46,569 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,097 | ₩47,097 | ₩46,456 | ₩46,923 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,099 | ₩47,099 | ₩47,099 | ₩47,099 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,415 | ₩46,836 | ₩46,415 | ₩46,492 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩45,908 | ₩45,908 | ₩45,767 | ₩45,767 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩46,015 | ₩46,121 | ₩45,894 | ₩46,121 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,747 | ₩45,767 | ₩45,705 | ₩45,705 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,225 | ₩45,225 | ₩45,225 | ₩45,225 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,534 | ₩44,600 | ₩44,252 | ₩44,600 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,086 | ₩45,086 | ₩45,086 | ₩45,086 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,719 | ₩45,719 | ₩45,719 | ₩45,719 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,264 | ₩44,291 | ₩44,264 | ₩44,275 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩44,919 | ₩45,253 | ₩44,558 | ₩44,612 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,224 | ₩44,505 | ₩44,104 | ₩44,266 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩43,022 | ₩43,421 | ₩43,022 | ₩43,421 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,404 | ₩43,404 | ₩43,404 | ₩43,404 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,583 | ₩43,583 | ₩43,048 | ₩43,048 | -1.23% | 2.7만 |
|---|