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 | ₩57,458 | ₩56,666 | ₩57,176 | +0.90% | 13.1만 |
| 2026.10.08 | ₩56,119 | ₩56,119 | ₩56,119 | ₩56,119 | 0.00% | 200 |
| 2026.10.07 | ₩57,365 | ₩57,365 | ₩56,881 | ₩56,881 | -0.84% | 700 |
| 2026.10.06 | ₩61,118 | ₩61,118 | ₩57,592 | ₩57,641 | -5.69% | 3천 |
| 2026.10.05 | ₩60,602 | ₩60,602 | ₩60,602 | ₩60,602 | 0.00% | 500 |
| 2026.10.02 | ₩58,584 | ₩58,819 | ₩58,470 | ₩58,718 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,335 | ₩59,335 | ₩58,369 | ₩58,369 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,757 | ₩60,193 | ₩59,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,756 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,509 | ₩59,537 | ₩59,093 | ₩59,537 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩59,207 | ₩59,658 | ₩59,207 | ₩59,536 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩59,241 | ₩59,397 | ₩59,241 | ₩59,397 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,463 | ₩59,382 | ₩58,463 | ₩59,382 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,636 | ₩57,636 | ₩57,636 | ₩57,636 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,369 | ₩58,770 | ₩58,356 | ₩58,770 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,789 | ₩57,789 | ₩57,789 | ₩57,789 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,429 | ₩57,429 | ₩57,429 | ₩57,429 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,873 | ₩57,873 | ₩57,865 | ₩57,865 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩56,148 | ₩56,148 | ₩56,148 | ₩56,148 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩56,086 | ₩56,086 | ₩56,086 | ₩56,086 | 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 | ₩55,210 | ₩55,018 | ₩55,018 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,718 | ₩55,718 | ₩55,718 | ₩55,718 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,983 | ₩56,009 | ₩55,839 | ₩55,839 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,996 | ₩56,170 | ₩55,996 | ₩56,168 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,787 | ₩56,787 | ₩56,398 | ₩56,733 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,945 | ₩56,945 | ₩56,945 | ₩56,945 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,358 | ₩56,438 | ₩56,256 | ₩56,256 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩56,066 | ₩56,066 | ₩56,056 | ₩56,056 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,739 | ₩57,739 | ₩56,421 | ₩56,421 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩58,249 | ₩58,341 | ₩58,249 | ₩58,341 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩58,222 | ₩58,227 | ₩58,222 | ₩58,227 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩58,195 | ₩58,195 | ₩58,027 | ₩58,143 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,787 | ₩56,787 | ₩56,774 | ₩56,774 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,806 | ₩57,806 | ₩57,806 | ₩57,806 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,498 | ₩57,498 | ₩56,908 | ₩56,908 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,283 | ₩57,396 | ₩57,283 | ₩57,396 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩55,145 | ₩55,145 | ₩54,966 | ₩54,966 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,957 | ₩55,272 | ₩54,943 | ₩55,161 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩54,152 | ₩54,308 | ₩54,119 | ₩54,308 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,245 | ₩55,245 | ₩54,642 | ₩54,642 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,419 | ₩55,513 | ₩55,419 | ₩55,512 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,889 | ₩55,995 | ₩55,580 | ₩55,580 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,969 | ₩55,969 | ₩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 | ₩53,864 | ₩53,864 | ₩53,389 | ₩53,389 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,891 | ₩53,904 | ₩53,623 | ₩53,670 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,262 | ₩52,758 | ₩52,188 | ₩52,697 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,879 | ₩51,920 | ₩51,670 | ₩51,806 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,498 | ₩52,498 | ₩51,920 | ₩52,068 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,389 | ₩53,297 | ₩52,389 | ₩53,297 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,684 | ₩52,684 | ₩51,886 | ₩52,150 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,282 | ₩52,468 | ₩52,026 | ₩52,468 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,738 | ₩52,738 | ₩51,960 | ₩52,103 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,409 | ₩52,409 | ₩52,099 | ₩52,099 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩52,148 | ₩52,260 | ₩52,148 | ₩52,260 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,886 | ₩51,952 | ₩51,886 | ₩51,952 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩52,181 | ₩52,516 | ₩51,988 | ₩52,516 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩53,059 | ₩53,059 | ₩51,578 | ₩51,578 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,565 | ₩53,015 | ₩52,565 | ₩53,015 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,811 | ₩52,952 | ₩52,422 | ₩52,624 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩53,033 | ₩53,254 | ₩53,019 | ₩53,254 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,395 | ₩53,482 | ₩52,858 | ₩52,956 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,502 | ₩53,502 | ₩53,271 | ₩53,271 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,320 | ₩54,320 | ₩53,542 | ₩53,879 | -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 | ₩53,857 | ₩54,265 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,977 | ₩55,379 | ₩54,776 | ₩55,083 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,950 | ₩55,205 | ₩54,823 | ₩55,128 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,856 | ₩54,930 | ₩54,803 | ₩54,930 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩54,146 | ₩54,521 | ₩53,864 | ₩54,347 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,529 | ₩53,703 | ₩53,529 | ₩53,589 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,314 | ₩53,837 | ₩53,073 | ₩53,694 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,307 | ₩53,247 | ₩52,307 | ₩52,854 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,544 | ₩52,604 | ₩51,316 | ₩51,869 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,994 | ₩50,994 | ₩50,805 | ₩50,805 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩48,165 | ₩49,117 | ₩48,165 | ₩49,117 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,782 | ₩48,782 | ₩48,366 | ₩48,710 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,927 | ₩48,927 | ₩48,927 | ₩48,927 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,327 | ₩48,327 | ₩48,327 | ₩48,327 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,786 | ₩47,786 | ₩47,786 | ₩47,786 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,656 | ₩48,026 | ₩47,642 | ₩48,026 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,536 | ₩47,536 | ₩47,536 | ₩47,536 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,843 | ₩47,877 | ₩47,776 | ₩47,877 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,887 | ₩46,887 | ₩46,887 | ₩46,887 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,410 | ₩47,410 | ₩47,410 | ₩47,410 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,484 | ₩46,484 | ₩46,484 | ₩46,484 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,723 | ₩47,928 | ₩47,723 | ₩47,928 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,482 | ₩46,482 | ₩46,482 | ₩46,482 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,832 | ₩46,194 | ₩45,805 | ₩46,010 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,891 | ₩47,173 | ₩46,891 | ₩47,000 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,508 | ₩47,508 | ₩47,508 | ₩47,508 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,779 | ₩47,779 | ₩47,779 | ₩47,779 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,547 | ₩46,547 | ₩46,547 | ₩46,547 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,111 | ₩46,111 | ₩46,111 | ₩46,111 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩46,033 | ₩46,033 | ₩45,864 | ₩45,864 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,879 | ₩45,879 | ₩45,879 | ₩45,879 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,148 | ₩45,148 | ₩45,148 | ₩45,148 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,579 | ₩43,914 | ₩43,579 | ₩43,806 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,433 | ₩43,614 | ₩43,433 | ₩43,614 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,995 | ₩43,995 | ₩43,943 | ₩43,943 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,591 | ₩45,591 | ₩45,167 | ₩45,167 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,027 | ₩45,485 | ₩45,021 | ₩45,485 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,759 | ₩45,089 | ₩44,759 | ₩45,089 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩45,081 | ₩45,225 | ₩44,786 | ₩45,225 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩46,127 | ₩46,248 | ₩46,127 | ₩46,211 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,298 | ₩45,298 | ₩45,298 | ₩45,298 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,746 | ₩45,542 | ₩44,746 | ₩45,542 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,793 | ₩44,793 | ₩44,793 | ₩44,793 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,874 | ₩44,786 | ₩43,874 | ₩44,786 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩44,022 | ₩44,022 | ₩43,673 | ₩43,673 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,631 | ₩45,631 | ₩45,027 | ₩45,092 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,047 | ₩46,106 | ₩46,047 | ₩46,106 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,529 | ₩46,529 | ₩46,081 | ₩46,081 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,677 | ₩46,677 | ₩46,662 | ₩46,662 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,797 | ₩47,066 | ₩46,704 | ₩46,708 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,781 | ₩45,781 | ₩45,624 | ₩45,624 | -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 | ₩44,545 | ₩44,913 | ₩44,545 | ₩44,913 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,853 | ₩43,853 | ₩43,853 | ₩43,853 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,027 | ₩45,027 | ₩44,813 | ₩44,813 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,912 | ₩45,912 | ₩45,507 | ₩45,507 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,680 | ₩44,680 | ₩44,680 | ₩44,680 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩45,054 | ₩45,054 | ₩44,545 | ₩44,605 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,786 | ₩44,907 | ₩44,786 | ₩44,829 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,719 | ₩44,719 | ₩44,719 | ₩44,719 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,902 | ₩44,322 | ₩43,902 | ₩44,322 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,383 | ₩42,383 | ₩42,383 | ₩42,383 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,891 | ₩41,891 | ₩41,891 | ₩41,891 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,244 | ₩43,606 | ₩43,244 | ₩43,318 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,158 | ₩42,618 | ₩42,158 | ₩42,618 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,906 | ₩42,906 | ₩42,906 | ₩42,906 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,842 | ₩43,402 | ₩42,842 | ₩43,402 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,298 | ₩43,298 | ₩43,123 | ₩43,123 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,244 | ₩43,834 | ₩43,244 | ₩43,540 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩43,110 | ₩43,123 | ₩42,886 | ₩42,886 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩43,027 | ₩43,027 | ₩43,027 | ₩43,027 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,478 | ₩44,719 | ₩44,478 | ₩44,537 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,746 | ₩44,826 | ₩44,694 | ₩44,694 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,807 | ₩45,049 | ₩43,807 | ₩45,049 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩44,049 | ₩44,074 | ₩44,049 | ₩44,074 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,660 | ₩44,660 | ₩44,660 | ₩44,660 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,436 | ₩45,436 | ₩45,436 | ₩45,436 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,376 | ₩45,644 | ₩45,129 | ₩45,129 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,993 | ₩46,319 | ₩45,993 | ₩46,319 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,596 | ₩46,596 | ₩46,596 | ₩46,596 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,409 | ₩46,409 | ₩46,257 | ₩46,257 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩46,114 | ₩46,447 | ₩46,114 | ₩46,295 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,738 | ₩45,926 | ₩45,738 | ₩45,926 | +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 | ₩47,201 | ₩47,201 | ₩47,201 | ₩47,201 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,877 | ₩46,877 | ₩46,877 | ₩46,877 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,301 | ₩46,637 | ₩46,301 | ₩46,410 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩46,075 | ₩46,075 | ₩46,075 | ₩46,075 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,596 | ₩46,791 | ₩46,529 | ₩46,791 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,213 | ₩47,213 | ₩46,851 | ₩46,851 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,435 | ₩46,982 | ₩46,435 | ₩46,982 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,816 | ₩47,816 | ₩46,110 | ₩46,110 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,902 | ₩47,902 | ₩47,902 | ₩47,902 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,861 | ₩48,995 | ₩48,861 | ₩48,995 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,224 | ₩49,345 | ₩49,224 | ₩49,318 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩49,050 | ₩49,050 | ₩48,917 | ₩48,917 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,305 | ₩49,384 | ₩49,010 | ₩49,384 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,418 | ₩49,418 | ₩49,418 | ₩49,418 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,807 | ₩50,807 | ₩50,323 | ₩50,343 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,539 | ₩51,021 | ₩50,430 | ₩50,430 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩51,061 | ₩51,061 | ₩50,092 | ₩50,092 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩51,091 | ₩51,091 | ₩51,091 | ₩51,091 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,588 | ₩50,391 | ₩49,588 | ₩50,270 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,769 | ₩49,533 | ₩48,769 | ₩49,426 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,640 | ₩49,694 | ₩49,548 | ₩49,548 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩50,130 | ₩50,203 | ₩49,875 | ₩49,875 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,280 | ₩50,280 | ₩50,280 | ₩50,280 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,613 | ₩50,069 | ₩49,613 | ₩49,993 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,404 | ₩50,404 | ₩49,828 | ₩50,273 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,324 | ₩50,363 | ₩50,131 | ₩50,131 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,659 | ₩50,753 | ₩50,042 | ₩50,042 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩51,182 | ₩51,182 | ₩50,891 | ₩51,029 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩50,163 | ₩50,500 | ₩50,163 | ₩50,500 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,527 | ₩49,089 | ₩48,239 | ₩49,089 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,661 | ₩48,912 | ₩48,661 | ₩48,912 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,719 | ₩48,889 | ₩48,683 | ₩48,683 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩49,064 | ₩49,064 | ₩48,735 | ₩48,735 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,506 | ₩49,506 | ₩49,291 | ₩49,341 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,828 | ₩49,828 | ₩49,743 | ₩49,743 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩50,002 | ₩50,029 | ₩49,938 | ₩49,938 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,667 | ₩49,702 | ₩49,667 | ₩49,702 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,613 | ₩49,970 | ₩49,613 | ₩49,970 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,862 | ₩49,289 | ₩48,862 | ₩49,289 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,447 | ₩48,581 | ₩48,347 | ₩48,347 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,332 | ₩49,332 | ₩48,608 | ₩48,676 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩49,131 | ₩49,373 | ₩48,932 | ₩49,373 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,788 | ₩49,788 | ₩49,585 | ₩49,585 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,438 | ₩49,438 | ₩49,438 | ₩49,438 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,667 | ₩49,667 | ₩49,332 | ₩49,593 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,447 | ₩49,533 | ₩49,447 | ₩49,519 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,707 | ₩49,707 | ₩49,182 | ₩49,182 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩50,029 | ₩50,029 | ₩49,666 | ₩49,666 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,498 | ₩50,498 | ₩49,900 | ₩49,900 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,908 | ₩50,595 | ₩49,908 | ₩50,595 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,366 | ₩50,366 | ₩50,366 | ₩50,366 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩50,136 | ₩50,136 | ₩49,995 | ₩49,995 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,579 | ₩50,579 | ₩50,029 | ₩50,084 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩51,032 | ₩51,032 | ₩51,032 | ₩51,032 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,820 | ₩51,102 | ₩50,820 | ₩51,059 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,820 | ₩50,930 | ₩50,673 | ₩50,930 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,452 | ₩50,650 | ₩49,452 | ₩50,650 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩48,179 | ₩49,466 | ₩48,179 | ₩49,318 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,807 | ₩48,807 | ₩47,728 | ₩47,728 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,324 | ₩47,818 | ₩47,324 | ₩47,818 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩47,178 | ₩47,178 | ₩47,178 | ₩47,178 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,240 | ₩47,240 | ₩46,917 | ₩46,917 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,214 | ₩46,781 | ₩46,214 | ₩46,781 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩47,066 | ₩47,066 | ₩46,697 | ₩46,697 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,559 | ₩47,559 | ₩47,559 | ₩47,559 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,442 | ₩47,442 | ₩47,442 | ₩47,442 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,502 | ₩46,804 | ₩46,301 | ₩46,804 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩46,107 | ₩46,107 | ₩46,107 | ₩46,107 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,409 | ₩46,603 | ₩46,409 | ₩46,603 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,895 | ₩46,895 | ₩46,895 | ₩46,895 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,737 | ₩46,737 | ₩46,737 | ₩46,737 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,267 | ₩47,267 | ₩46,623 | ₩47,092 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,269 | ₩47,269 | ₩47,269 | ₩47,269 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,583 | ₩47,005 | ₩46,583 | ₩46,659 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,890 | ₩45,890 | ₩45,890 | ₩45,890 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩46,073 | ₩46,073 | ₩45,933 | ₩45,933 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩46,181 | ₩46,288 | ₩46,060 | ₩46,288 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,912 | ₩45,933 | ₩45,870 | ₩45,870 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,695 | ₩44,761 | ₩44,412 | ₩44,761 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,424 | ₩44,451 | ₩44,424 | ₩44,435 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩45,081 | ₩45,416 | ₩44,719 | ₩44,773 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,384 | ₩44,665 | ₩44,263 | ₩44,425 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩43,177 | ₩43,578 | ₩43,177 | ₩43,578 | +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 | ₩43,204 | ₩43,204 | -1.23% | 2.7만 |
|---|