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 | ₩56,666 | ₩57,457 | ₩56,666 | ₩57,175 | +0.90% | 13.1만 |
| 2026.10.08 | ₩56,119 | ₩56,119 | ₩56,119 | ₩56,119 | 0.00% | 200 |
| 2026.10.07 | ₩57,364 | ₩57,364 | ₩56,880 | ₩56,880 | -0.84% | 700 |
| 2026.10.06 | ₩61,117 | ₩61,117 | ₩57,591 | ₩57,640 | -5.69% | 3천 |
| 2026.10.05 | ₩60,601 | ₩60,601 | ₩60,601 | ₩60,601 | 0.00% | 500 |
| 2026.10.02 | ₩58,583 | ₩58,818 | ₩58,469 | ₩58,717 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,334 | ₩59,334 | ₩58,369 | ₩58,369 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,756 | ₩60,192 | ₩59,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,755 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,508 | ₩59,536 | ₩59,093 | ₩59,536 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩59,207 | ₩59,657 | ₩59,207 | ₩59,535 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩59,240 | ₩59,396 | ₩59,240 | ₩59,396 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,462 | ₩59,381 | ₩58,462 | ₩59,381 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,635 | ₩57,635 | ₩57,635 | ₩57,635 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,369 | ₩58,769 | ₩58,355 | ₩58,769 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,788 | ₩57,788 | ₩57,788 | ₩57,788 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,429 | ₩57,429 | ₩57,429 | ₩57,429 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,872 | ₩57,872 | ₩57,864 | ₩57,864 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩56,147 | ₩56,147 | ₩56,147 | ₩56,147 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,085 | ₩56,085 | ₩56,085 | ₩56,085 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,773 | ₩55,773 | ₩55,773 | ₩55,773 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩55,124 | ₩55,124 | ₩54,959 | ₩54,959 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩55,124 | ₩55,209 | ₩55,018 | ₩55,018 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,718 | ₩55,718 | ₩55,718 | ₩55,718 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,982 | ₩56,009 | ₩55,838 | ₩55,838 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,995 | ₩56,169 | ₩55,995 | ₩56,167 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,786 | ₩56,786 | ₩56,397 | ₩56,733 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,944 | ₩56,944 | ₩56,944 | ₩56,944 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,357 | ₩56,438 | ₩56,255 | ₩56,255 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩56,065 | ₩56,065 | ₩56,055 | ₩56,055 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,738 | ₩57,738 | ₩56,420 | ₩56,420 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩58,248 | ₩58,340 | ₩58,248 | ₩58,340 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩58,221 | ₩58,226 | ₩58,221 | ₩58,226 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩58,194 | ₩58,194 | ₩58,027 | ₩58,142 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,786 | ₩56,786 | ₩56,773 | ₩56,773 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,805 | ₩57,805 | ₩57,805 | ₩57,805 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,497 | ₩57,497 | ₩56,907 | ₩56,907 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,282 | ₩57,395 | ₩57,282 | ₩57,395 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩55,144 | ₩55,144 | ₩54,965 | ₩54,965 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,956 | ₩55,271 | ₩54,943 | ₩55,160 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩54,151 | ₩54,307 | ₩54,118 | ₩54,307 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,244 | ₩55,244 | ₩54,641 | ₩54,641 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,419 | ₩55,512 | ₩55,419 | ₩55,511 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,888 | ₩55,994 | ₩55,579 | ₩55,579 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,968 | ₩55,968 | ₩55,844 | ₩55,954 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩55,002 | ₩55,525 | ₩55,002 | ₩55,419 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,863 | ₩53,863 | ₩53,388 | ₩53,388 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,890 | ₩53,903 | ₩53,622 | ₩53,669 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,261 | ₩52,757 | ₩52,187 | ₩52,697 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,879 | ₩51,919 | ₩51,669 | ₩51,805 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,497 | ₩52,497 | ₩51,919 | ₩52,068 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,388 | ₩53,296 | ₩52,388 | ₩53,296 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,683 | ₩52,683 | ₩51,885 | ₩52,150 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,281 | ₩52,467 | ₩52,025 | ₩52,467 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,737 | ₩52,737 | ₩51,959 | ₩52,103 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,408 | ₩52,408 | ₩52,099 | ₩52,099 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩52,147 | ₩52,259 | ₩52,147 | ₩52,259 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,885 | ₩51,951 | ₩51,885 | ₩51,951 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩52,180 | ₩52,516 | ₩51,987 | ₩52,516 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩53,059 | ₩53,059 | ₩51,577 | ₩51,577 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,564 | ₩53,014 | ₩52,564 | ₩53,014 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,811 | ₩52,951 | ₩52,422 | ₩52,623 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩53,032 | ₩53,253 | ₩53,018 | ₩53,253 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,394 | ₩53,481 | ₩52,857 | ₩52,955 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,501 | ₩53,501 | ₩53,270 | ₩53,270 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,319 | ₩54,319 | ₩53,541 | ₩53,878 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩55,187 | ₩55,187 | ₩55,187 | ₩55,187 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,668 | ₩54,668 | ₩53,856 | ₩54,264 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,976 | ₩55,378 | ₩54,775 | ₩55,082 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,949 | ₩55,204 | ₩54,822 | ₩55,128 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,855 | ₩54,929 | ₩54,802 | ₩54,929 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩54,145 | ₩54,520 | ₩53,863 | ₩54,346 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,528 | ₩53,702 | ₩53,528 | ₩53,588 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,313 | ₩53,836 | ₩53,072 | ₩53,693 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,306 | ₩53,246 | ₩52,306 | ₩52,853 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,543 | ₩52,603 | ₩51,315 | ₩51,868 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,994 | ₩50,994 | ₩50,805 | ₩50,805 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩48,164 | ₩49,116 | ₩48,164 | ₩49,116 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,781 | ₩48,781 | ₩48,366 | ₩48,709 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,926 | ₩48,926 | ₩48,926 | ₩48,926 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,327 | ₩48,327 | ₩48,327 | ₩48,327 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,785 | ₩47,785 | ₩47,785 | ₩47,785 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,655 | ₩48,025 | ₩47,641 | ₩48,025 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,536 | ₩47,536 | ₩47,536 | ₩47,536 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,843 | ₩47,876 | ₩47,776 | ₩47,876 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,887 | ₩46,887 | ₩46,887 | ₩46,887 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,409 | ₩47,409 | ₩47,409 | ₩47,409 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,722 | ₩47,927 | ₩47,722 | ₩47,927 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,482 | ₩46,482 | ₩46,482 | ₩46,482 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,831 | ₩46,193 | ₩45,804 | ₩46,010 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,891 | ₩47,172 | ₩46,891 | ₩46,999 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,507 | ₩47,507 | ₩47,507 | ₩47,507 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,778 | ₩47,778 | ₩47,778 | ₩47,778 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,546 | ₩46,546 | ₩46,546 | ₩46,546 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,110 | ₩46,110 | ₩46,110 | ₩46,110 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,032 | ₩46,032 | ₩45,863 | ₩45,863 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,878 | ₩45,878 | ₩45,878 | ₩45,878 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,147 | ₩45,147 | ₩45,147 | ₩45,147 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,579 | ₩43,914 | ₩43,579 | ₩43,805 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,432 | ₩43,613 | ₩43,432 | ₩43,613 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,994 | ₩43,994 | ₩43,942 | ₩43,942 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,590 | ₩45,590 | ₩45,166 | ₩45,166 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,320 | ₩45,320 | ₩45,320 | ₩45,320 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,027 | ₩45,484 | ₩45,020 | ₩45,484 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,759 | ₩45,088 | ₩44,759 | ₩45,088 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩45,080 | ₩45,224 | ₩44,785 | ₩45,224 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩46,126 | ₩46,247 | ₩46,126 | ₩46,211 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,298 | ₩45,298 | ₩45,298 | ₩45,298 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,745 | ₩45,542 | ₩44,745 | ₩45,542 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,792 | ₩44,792 | ₩44,792 | ₩44,792 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,874 | ₩44,785 | ₩43,874 | ₩44,785 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩44,021 | ₩44,021 | ₩43,672 | ₩43,672 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,630 | ₩45,630 | ₩45,027 | ₩45,091 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,811 | ₩44,811 | ₩44,811 | ₩44,811 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,046 | ₩46,105 | ₩46,046 | ₩46,105 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,529 | ₩46,529 | ₩46,081 | ₩46,081 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,676 | ₩46,676 | ₩46,661 | ₩46,661 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,797 | ₩47,065 | ₩46,703 | ₩46,707 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,780 | ₩45,780 | ₩45,623 | ₩45,623 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩46,215 | ₩46,215 | ₩46,215 | ₩46,215 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,474 | ₩46,474 | ₩46,384 | ₩46,384 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,544 | ₩44,913 | ₩44,544 | ₩44,913 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,027 | ₩45,027 | ₩44,812 | ₩44,812 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,912 | ₩45,912 | ₩45,507 | ₩45,507 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩45,054 | ₩45,054 | ₩44,544 | ₩44,604 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,785 | ₩44,906 | ₩44,785 | ₩44,828 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,902 | ₩44,321 | ₩43,902 | ₩44,321 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,383 | ₩42,383 | ₩42,383 | ₩42,383 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,890 | ₩41,890 | ₩41,890 | ₩41,890 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,243 | ₩43,605 | ₩43,243 | ₩43,317 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,157 | ₩42,617 | ₩42,157 | ₩42,617 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,905 | ₩42,905 | ₩42,905 | ₩42,905 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,841 | ₩43,402 | ₩42,841 | ₩43,402 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,297 | ₩43,297 | ₩43,123 | ₩43,123 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,836 | ₩43,836 | ₩43,836 | ₩43,836 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,243 | ₩43,833 | ₩43,243 | ₩43,540 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩43,109 | ₩43,123 | ₩42,885 | ₩42,885 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩43,026 | ₩43,026 | ₩43,026 | ₩43,026 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,477 | ₩44,718 | ₩44,477 | ₩44,536 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,745 | ₩44,826 | ₩44,693 | ₩44,693 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,807 | ₩45,048 | ₩43,807 | ₩45,048 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩44,048 | ₩44,073 | ₩44,048 | ₩44,073 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,659 | ₩44,659 | ₩44,659 | ₩44,659 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,436 | ₩45,436 | ₩45,436 | ₩45,436 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,375 | ₩45,644 | ₩45,129 | ₩45,129 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,712 | ₩45,712 | ₩45,712 | ₩45,712 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,992 | ₩46,318 | ₩45,992 | ₩46,318 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,596 | ₩46,596 | ₩46,596 | ₩46,596 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,408 | ₩46,408 | ₩46,256 | ₩46,256 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩46,113 | ₩46,447 | ₩46,113 | ₩46,294 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,737 | ₩45,925 | ₩45,737 | ₩45,925 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,305 | ₩46,305 | ₩46,305 | ₩46,305 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,249 | ₩47,249 | ₩47,249 | ₩47,249 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,876 | ₩46,876 | ₩46,876 | ₩46,876 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,301 | ₩46,636 | ₩46,301 | ₩46,409 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩46,074 | ₩46,074 | ₩46,074 | ₩46,074 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,596 | ₩46,790 | ₩46,529 | ₩46,790 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,212 | ₩47,212 | ₩46,850 | ₩46,850 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,435 | ₩46,982 | ₩46,435 | ₩46,982 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,816 | ₩47,816 | ₩46,109 | ₩46,109 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,902 | ₩47,902 | ₩47,902 | ₩47,902 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,860 | ₩48,994 | ₩48,860 | ₩48,994 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,224 | ₩49,344 | ₩49,224 | ₩49,318 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩49,049 | ₩49,049 | ₩48,917 | ₩48,917 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,304 | ₩49,383 | ₩49,009 | ₩49,383 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,417 | ₩49,417 | ₩49,417 | ₩49,417 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,806 | ₩50,806 | ₩50,322 | ₩50,342 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,538 | ₩51,020 | ₩50,429 | ₩50,429 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩51,061 | ₩51,061 | ₩50,091 | ₩50,091 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩51,090 | ₩51,090 | ₩51,090 | ₩51,090 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,587 | ₩50,390 | ₩49,587 | ₩50,270 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,768 | ₩49,532 | ₩48,768 | ₩49,425 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,639 | ₩49,693 | ₩49,547 | ₩49,547 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩50,129 | ₩50,203 | ₩49,874 | ₩49,874 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,279 | ₩50,279 | ₩50,279 | ₩50,279 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,613 | ₩50,068 | ₩49,613 | ₩49,992 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,404 | ₩50,404 | ₩49,827 | ₩50,272 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,323 | ₩50,362 | ₩50,130 | ₩50,130 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,658 | ₩50,752 | ₩50,042 | ₩50,042 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩51,181 | ₩51,181 | ₩50,890 | ₩51,029 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩50,162 | ₩50,499 | ₩50,162 | ₩50,499 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,526 | ₩49,088 | ₩48,238 | ₩49,088 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,661 | ₩48,911 | ₩48,661 | ₩48,911 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,718 | ₩48,888 | ₩48,682 | ₩48,682 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩49,063 | ₩49,063 | ₩48,734 | ₩48,734 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,505 | ₩49,505 | ₩49,291 | ₩49,340 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,827 | ₩49,827 | ₩49,743 | ₩49,743 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩50,001 | ₩50,028 | ₩49,937 | ₩49,937 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,666 | ₩49,701 | ₩49,666 | ₩49,701 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,613 | ₩49,969 | ₩49,613 | ₩49,969 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,862 | ₩49,288 | ₩48,862 | ₩49,288 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,446 | ₩48,580 | ₩48,347 | ₩48,347 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,331 | ₩49,331 | ₩48,607 | ₩48,675 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩49,130 | ₩49,373 | ₩48,931 | ₩49,373 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,787 | ₩49,787 | ₩49,584 | ₩49,584 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,666 | ₩49,666 | ₩49,331 | ₩49,592 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,446 | ₩49,532 | ₩49,446 | ₩49,519 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,706 | ₩49,706 | ₩49,181 | ₩49,181 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩50,028 | ₩50,028 | ₩49,665 | ₩49,665 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,498 | ₩50,498 | ₩49,900 | ₩49,900 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,908 | ₩50,594 | ₩49,908 | ₩50,594 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,365 | ₩50,365 | ₩50,365 | ₩50,365 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩50,136 | ₩50,136 | ₩49,995 | ₩49,995 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,578 | ₩50,578 | ₩50,028 | ₩50,083 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩51,031 | ₩51,031 | ₩51,031 | ₩51,031 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,819 | ₩51,101 | ₩50,819 | ₩51,058 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,819 | ₩50,929 | ₩50,672 | ₩50,929 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,452 | ₩50,649 | ₩49,452 | ₩50,649 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩48,178 | ₩49,465 | ₩48,178 | ₩49,318 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,807 | ₩48,807 | ₩47,727 | ₩47,727 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,324 | ₩47,817 | ₩47,324 | ₩47,817 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩47,178 | ₩47,178 | ₩47,178 | ₩47,178 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,239 | ₩47,239 | ₩46,916 | ₩46,916 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,213 | ₩46,781 | ₩46,213 | ₩46,781 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩47,065 | ₩47,065 | ₩46,696 | ₩46,696 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,558 | ₩47,558 | ₩47,558 | ₩47,558 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,502 | ₩46,803 | ₩46,301 | ₩46,803 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩46,106 | ₩46,106 | ₩46,106 | ₩46,106 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,408 | ₩46,602 | ₩46,408 | ₩46,602 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,895 | ₩46,895 | ₩46,895 | ₩46,895 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,736 | ₩46,736 | ₩46,736 | ₩46,736 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,266 | ₩47,266 | ₩46,622 | ₩47,092 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,269 | ₩47,269 | ₩47,269 | ₩47,269 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,582 | ₩47,005 | ₩46,582 | ₩46,659 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,889 | ₩45,889 | ₩45,889 | ₩45,889 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩46,073 | ₩46,073 | ₩45,932 | ₩45,932 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩46,180 | ₩46,287 | ₩46,059 | ₩46,287 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,912 | ₩45,932 | ₩45,869 | ₩45,869 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,387 | ₩45,387 | ₩45,387 | ₩45,387 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,694 | ₩44,760 | ₩44,411 | ₩44,760 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,248 | ₩45,248 | ₩45,248 | ₩45,248 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,423 | ₩44,450 | ₩44,423 | ₩44,434 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩45,080 | ₩45,416 | ₩44,718 | ₩44,772 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,383 | ₩44,665 | ₩44,262 | ₩44,425 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩43,176 | ₩43,577 | ₩43,176 | ₩43,577 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,560 | ₩43,560 | ₩43,560 | ₩43,560 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,740 | ₩43,740 | ₩43,203 | ₩43,203 | -1.23% | 2.7만 |
|---|