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 | ₩56,677 | ₩57,468 | ₩56,677 | ₩57,186 | +0.90% | 13.1만 |
| 2026.10.08 | ₩56,129 | ₩56,129 | ₩56,129 | ₩56,129 | 0.00% | 200 |
| 2026.10.07 | ₩57,375 | ₩57,375 | ₩56,891 | ₩56,891 | -0.84% | 700 |
| 2026.10.06 | ₩61,129 | ₩61,129 | ₩57,602 | ₩57,652 | -5.69% | 3천 |
| 2026.10.05 | ₩60,613 | ₩60,613 | ₩60,613 | ₩60,613 | 0.00% | 500 |
| 2026.10.02 | ₩58,594 | ₩58,829 | ₩58,480 | ₩58,729 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,345 | ₩59,345 | ₩58,380 | ₩58,380 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,768 | ₩60,204 | ₩59,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,767 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,520 | ₩59,548 | ₩59,104 | ₩59,548 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩59,218 | ₩59,669 | ₩59,218 | ₩59,547 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩59,252 | ₩59,407 | ₩59,252 | ₩59,407 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,474 | ₩59,392 | ₩58,474 | ₩59,392 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,646 | ₩57,646 | ₩57,646 | ₩57,646 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,380 | ₩58,781 | ₩58,366 | ₩58,781 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,799 | ₩57,799 | ₩57,799 | ₩57,799 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,440 | ₩57,440 | ₩57,440 | ₩57,440 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,884 | ₩57,884 | ₩57,876 | ₩57,876 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩56,158 | ₩56,158 | ₩56,158 | ₩56,158 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,096 | ₩56,096 | ₩56,096 | ₩56,096 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,783 | ₩55,783 | ₩55,783 | ₩55,783 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩55,134 | ₩55,134 | ₩54,969 | ₩54,969 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩55,134 | ₩55,220 | ₩55,028 | ₩55,028 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,728 | ₩55,728 | ₩55,728 | ₩55,728 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,993 | ₩56,019 | ₩55,849 | ₩55,849 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩56,006 | ₩56,180 | ₩56,006 | ₩56,178 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,797 | ₩56,797 | ₩56,408 | ₩56,744 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,956 | ₩56,956 | ₩56,956 | ₩56,956 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,368 | ₩56,449 | ₩56,266 | ₩56,266 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩56,076 | ₩56,076 | ₩56,066 | ₩56,066 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,749 | ₩57,749 | ₩56,431 | ₩56,431 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩58,259 | ₩58,352 | ₩58,259 | ₩58,352 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩58,232 | ₩58,238 | ₩58,232 | ₩58,238 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩58,205 | ₩58,205 | ₩58,038 | ₩58,153 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,797 | ₩56,797 | ₩56,784 | ₩56,784 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,817 | ₩57,817 | ₩57,817 | ₩57,817 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,508 | ₩57,508 | ₩56,918 | ₩56,918 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,294 | ₩57,406 | ₩57,294 | ₩57,406 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩55,154 | ₩55,154 | ₩54,976 | ₩54,976 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,967 | ₩55,282 | ₩54,953 | ₩55,170 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩54,162 | ₩54,318 | ₩54,128 | ₩54,318 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,255 | ₩55,255 | ₩54,651 | ₩54,651 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,429 | ₩55,523 | ₩55,429 | ₩55,522 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,899 | ₩56,005 | ₩55,590 | ₩55,590 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,979 | ₩55,979 | ₩55,854 | ₩55,964 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩55,012 | ₩55,535 | ₩55,012 | ₩55,429 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,874 | ₩53,874 | ₩53,399 | ₩53,399 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,900 | ₩53,914 | ₩53,632 | ₩53,679 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,271 | ₩52,767 | ₩52,197 | ₩52,707 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,889 | ₩51,929 | ₩51,679 | ₩51,815 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,507 | ₩52,507 | ₩51,929 | ₩52,078 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,398 | ₩53,306 | ₩52,398 | ₩53,306 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,693 | ₩52,693 | ₩51,895 | ₩52,160 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,291 | ₩52,477 | ₩52,035 | ₩52,477 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,747 | ₩52,747 | ₩51,969 | ₩52,113 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,418 | ₩52,418 | ₩52,109 | ₩52,109 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩52,157 | ₩52,270 | ₩52,157 | ₩52,270 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,895 | ₩51,961 | ₩51,895 | ₩51,961 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩52,190 | ₩52,526 | ₩51,997 | ₩52,526 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩53,069 | ₩53,069 | ₩51,587 | ₩51,587 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,574 | ₩53,025 | ₩52,574 | ₩53,025 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,821 | ₩52,962 | ₩52,432 | ₩52,633 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩53,042 | ₩53,263 | ₩53,029 | ₩53,263 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,404 | ₩53,491 | ₩52,868 | ₩52,966 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,511 | ₩53,511 | ₩53,281 | ₩53,281 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,330 | ₩54,330 | ₩53,552 | ₩53,888 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩55,197 | ₩55,197 | ₩55,197 | ₩55,197 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,678 | ₩54,678 | ₩53,867 | ₩54,275 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,987 | ₩55,389 | ₩54,786 | ₩55,093 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,960 | ₩55,215 | ₩54,833 | ₩55,138 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,866 | ₩54,940 | ₩54,812 | ₩54,940 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩54,155 | ₩54,531 | ₩53,874 | ₩54,356 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,538 | ₩53,713 | ₩53,538 | ₩53,599 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,324 | ₩53,847 | ₩53,082 | ₩53,703 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,317 | ₩53,257 | ₩52,317 | ₩52,864 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,553 | ₩52,613 | ₩51,325 | ₩51,878 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩51,004 | ₩51,004 | ₩50,814 | ₩50,814 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩48,174 | ₩49,126 | ₩48,174 | ₩49,126 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,791 | ₩48,791 | ₩48,375 | ₩48,718 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,936 | ₩48,936 | ₩48,936 | ₩48,936 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,336 | ₩48,336 | ₩48,336 | ₩48,336 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,794 | ₩47,794 | ₩47,794 | ₩47,794 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,664 | ₩48,034 | ₩47,651 | ₩48,034 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,545 | ₩47,545 | ₩47,545 | ₩47,545 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,852 | ₩47,885 | ₩47,785 | ₩47,885 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,896 | ₩46,896 | ₩46,896 | ₩46,896 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,419 | ₩47,419 | ₩47,419 | ₩47,419 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,492 | ₩46,492 | ₩46,492 | ₩46,492 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,731 | ₩47,936 | ₩47,731 | ₩47,936 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,491 | ₩46,491 | ₩46,491 | ₩46,491 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,840 | ₩46,202 | ₩45,813 | ₩46,019 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,900 | ₩47,181 | ₩46,900 | ₩47,008 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,517 | ₩47,517 | ₩47,517 | ₩47,517 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,788 | ₩47,788 | ₩47,788 | ₩47,788 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,555 | ₩46,555 | ₩46,555 | ₩46,555 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,119 | ₩46,119 | ₩46,119 | ₩46,119 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,041 | ₩46,041 | ₩45,872 | ₩45,872 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,887 | ₩45,887 | ₩45,887 | ₩45,887 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,156 | ₩45,156 | ₩45,156 | ₩45,156 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,587 | ₩43,922 | ₩43,587 | ₩43,814 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,441 | ₩43,622 | ₩43,441 | ₩43,622 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩44,003 | ₩44,003 | ₩43,950 | ₩43,950 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,599 | ₩45,599 | ₩45,175 | ₩45,175 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,329 | ₩45,329 | ₩45,329 | ₩45,329 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,035 | ₩45,493 | ₩45,029 | ₩45,493 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,767 | ₩45,097 | ₩44,767 | ₩45,097 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩45,089 | ₩45,233 | ₩44,794 | ₩45,233 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩46,135 | ₩46,256 | ₩46,135 | ₩46,220 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,754 | ₩45,550 | ₩44,754 | ₩45,550 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,801 | ₩44,801 | ₩44,801 | ₩44,801 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,882 | ₩44,794 | ₩43,882 | ₩44,794 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩44,030 | ₩44,030 | ₩43,681 | ₩43,681 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,427 | ₩44,427 | ₩44,427 | ₩44,427 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,639 | ₩45,639 | ₩45,035 | ₩45,100 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,055 | ₩46,114 | ₩46,055 | ₩46,114 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,538 | ₩46,538 | ₩46,090 | ₩46,090 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,685 | ₩46,685 | ₩46,670 | ₩46,670 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,806 | ₩47,074 | ₩46,712 | ₩46,716 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,789 | ₩45,789 | ₩45,632 | ₩45,632 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩46,224 | ₩46,224 | ₩46,224 | ₩46,224 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,483 | ₩46,483 | ₩46,393 | ₩46,393 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,553 | ₩44,921 | ₩44,553 | ₩44,921 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,035 | ₩45,035 | ₩44,821 | ₩44,821 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,921 | ₩45,921 | ₩45,516 | ₩45,516 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,688 | ₩44,688 | ₩44,688 | ₩44,688 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩45,062 | ₩45,062 | ₩44,553 | ₩44,613 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,794 | ₩44,915 | ₩44,794 | ₩44,837 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,910 | ₩44,330 | ₩43,910 | ₩44,330 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,391 | ₩42,391 | ₩42,391 | ₩42,391 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,899 | ₩41,899 | ₩41,899 | ₩41,899 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,252 | ₩43,614 | ₩43,252 | ₩43,326 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,556 | ₩43,556 | ₩43,556 | ₩43,556 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,165 | ₩42,625 | ₩42,165 | ₩42,625 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,494 | ₩42,494 | ₩42,494 | ₩42,494 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,849 | ₩43,410 | ₩42,849 | ₩43,410 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,305 | ₩43,305 | ₩43,131 | ₩43,131 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,845 | ₩43,845 | ₩43,845 | ₩43,845 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,252 | ₩43,842 | ₩43,252 | ₩43,548 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩43,118 | ₩43,131 | ₩42,894 | ₩42,894 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩43,035 | ₩43,035 | ₩43,035 | ₩43,035 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,486 | ₩44,727 | ₩44,486 | ₩44,545 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,754 | ₩44,834 | ₩44,702 | ₩44,702 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,815 | ₩45,057 | ₩43,815 | ₩45,057 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩44,056 | ₩44,082 | ₩44,056 | ₩44,082 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,668 | ₩44,668 | ₩44,668 | ₩44,668 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,445 | ₩45,445 | ₩45,445 | ₩45,445 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,384 | ₩45,652 | ₩45,137 | ₩45,137 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,721 | ₩45,721 | ₩45,721 | ₩45,721 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩46,001 | ₩46,327 | ₩46,001 | ₩46,327 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,417 | ₩46,417 | ₩46,265 | ₩46,265 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩46,122 | ₩46,456 | ₩46,122 | ₩46,303 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,746 | ₩45,934 | ₩45,746 | ₩45,934 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,314 | ₩46,314 | ₩46,314 | ₩46,314 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,258 | ₩47,258 | ₩47,258 | ₩47,258 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,209 | ₩47,209 | ₩47,209 | ₩47,209 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,885 | ₩46,885 | ₩46,885 | ₩46,885 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,310 | ₩46,645 | ₩46,310 | ₩46,418 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩46,083 | ₩46,083 | ₩46,083 | ₩46,083 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,605 | ₩46,799 | ₩46,538 | ₩46,799 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,222 | ₩47,222 | ₩46,859 | ₩46,859 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,228 | ₩47,228 | ₩47,228 | ₩47,228 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,444 | ₩46,991 | ₩46,444 | ₩46,991 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,825 | ₩47,825 | ₩46,118 | ₩46,118 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,911 | ₩47,911 | ₩47,911 | ₩47,911 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,870 | ₩49,004 | ₩48,870 | ₩49,004 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,233 | ₩49,354 | ₩49,233 | ₩49,327 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩49,059 | ₩49,059 | ₩48,926 | ₩48,926 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,314 | ₩49,393 | ₩49,019 | ₩49,393 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,426 | ₩49,426 | ₩49,426 | ₩49,426 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,816 | ₩50,816 | ₩50,332 | ₩50,352 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,548 | ₩51,030 | ₩50,439 | ₩50,439 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩51,071 | ₩51,071 | ₩50,101 | ₩50,101 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩51,100 | ₩51,100 | ₩51,100 | ₩51,100 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,597 | ₩50,400 | ₩49,597 | ₩50,279 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,777 | ₩49,542 | ₩48,777 | ₩49,434 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,649 | ₩49,703 | ₩49,556 | ₩49,556 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩50,139 | ₩50,212 | ₩49,884 | ₩49,884 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,289 | ₩50,289 | ₩50,289 | ₩50,289 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,622 | ₩50,078 | ₩49,622 | ₩50,002 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,413 | ₩50,413 | ₩49,837 | ₩50,282 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,333 | ₩50,372 | ₩50,140 | ₩50,140 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,668 | ₩50,762 | ₩50,051 | ₩50,051 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩51,191 | ₩51,191 | ₩50,900 | ₩51,038 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩50,172 | ₩50,509 | ₩50,172 | ₩50,509 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,536 | ₩49,098 | ₩48,248 | ₩49,098 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,670 | ₩48,921 | ₩48,670 | ₩48,921 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,728 | ₩48,898 | ₩48,691 | ₩48,691 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩49,072 | ₩49,072 | ₩48,744 | ₩48,744 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,515 | ₩49,515 | ₩49,300 | ₩49,350 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,837 | ₩49,837 | ₩49,752 | ₩49,752 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩50,011 | ₩50,038 | ₩49,947 | ₩49,947 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,676 | ₩49,711 | ₩49,676 | ₩49,711 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,622 | ₩49,979 | ₩49,622 | ₩49,979 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,871 | ₩49,298 | ₩48,871 | ₩49,298 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,455 | ₩48,590 | ₩48,356 | ₩48,356 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,341 | ₩49,341 | ₩48,616 | ₩48,685 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩49,139 | ₩49,382 | ₩48,941 | ₩49,382 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,797 | ₩49,797 | ₩49,594 | ₩49,594 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,446 | ₩49,446 | ₩49,446 | ₩49,446 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,676 | ₩49,676 | ₩49,341 | ₩49,602 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,456 | ₩49,542 | ₩49,456 | ₩49,528 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,716 | ₩49,716 | ₩49,190 | ₩49,190 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩50,038 | ₩50,038 | ₩49,674 | ₩49,674 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,507 | ₩50,507 | ₩49,909 | ₩49,909 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,917 | ₩50,604 | ₩49,917 | ₩50,604 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,375 | ₩50,375 | ₩50,375 | ₩50,375 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩50,145 | ₩50,145 | ₩50,004 | ₩50,004 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,588 | ₩50,588 | ₩50,038 | ₩50,093 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩51,041 | ₩51,041 | ₩51,041 | ₩51,041 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,829 | ₩51,111 | ₩50,829 | ₩51,068 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,829 | ₩50,939 | ₩50,682 | ₩50,939 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,461 | ₩50,659 | ₩49,461 | ₩50,659 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩48,187 | ₩49,475 | ₩48,187 | ₩49,327 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,816 | ₩48,816 | ₩47,737 | ₩47,737 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,333 | ₩47,826 | ₩47,333 | ₩47,826 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩47,187 | ₩47,187 | ₩47,187 | ₩47,187 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,248 | ₩47,248 | ₩46,925 | ₩46,925 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,222 | ₩46,790 | ₩46,222 | ₩46,790 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩47,074 | ₩47,074 | ₩46,705 | ₩46,705 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,451 | ₩47,451 | ₩47,451 | ₩47,451 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,511 | ₩46,812 | ₩46,310 | ₩46,812 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩46,115 | ₩46,115 | ₩46,115 | ₩46,115 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,417 | ₩46,611 | ₩46,417 | ₩46,611 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,904 | ₩46,904 | ₩46,904 | ₩46,904 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,745 | ₩46,745 | ₩46,745 | ₩46,745 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,275 | ₩47,275 | ₩46,631 | ₩47,101 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,278 | ₩47,278 | ₩47,278 | ₩47,278 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,591 | ₩47,014 | ₩46,591 | ₩46,668 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩46,082 | ₩46,082 | ₩45,941 | ₩45,941 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩46,189 | ₩46,296 | ₩46,068 | ₩46,296 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,921 | ₩45,941 | ₩45,878 | ₩45,878 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,703 | ₩44,769 | ₩44,420 | ₩44,769 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,257 | ₩45,257 | ₩45,257 | ₩45,257 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,892 | ₩45,892 | ₩45,892 | ₩45,892 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,432 | ₩44,459 | ₩44,432 | ₩44,443 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩45,089 | ₩45,424 | ₩44,727 | ₩44,781 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,392 | ₩44,673 | ₩44,271 | ₩44,433 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩43,185 | ₩43,586 | ₩43,185 | ₩43,586 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,568 | ₩43,568 | ₩43,568 | ₩43,568 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,748 | ₩43,748 | ₩43,212 | ₩43,212 | -1.23% | 2.7만 |
|---|