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 | ₩56,564 | ₩57,354 | ₩56,564 | ₩57,073 | +0.90% | 13.1만 |
| 2026.10.08 | ₩56,018 | ₩56,018 | ₩56,018 | ₩56,018 | 0.00% | 200 |
| 2026.10.07 | ₩57,262 | ₩57,262 | ₩56,778 | ₩56,778 | -0.84% | 700 |
| 2026.10.06 | ₩61,008 | ₩61,008 | ₩57,488 | ₩57,537 | -5.69% | 3천 |
| 2026.10.05 | ₩60,493 | ₩60,493 | ₩60,493 | ₩60,493 | 0.00% | 500 |
| 2026.10.02 | ₩58,478 | ₩58,712 | ₩58,364 | ₩58,612 | +0.23% | 3.8천 |
| 2026.10.01 | ₩59,228 | ₩59,228 | ₩58,264 | ₩58,264 | -1.63% | 2.6만 |
| 2026.09.30 | ₩59,649 | ₩60,084 | ₩59,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,648 |
| -0.00% |
| 6.8만 |
| 2026.09.29 | ₩59,402 | ₩59,430 | ₩58,987 | ₩59,430 | +0.05% | 2.8만 |
|---|
| 2026.09.28 | ₩59,101 | ₩59,550 | ₩59,101 | ₩59,429 | +0.55% | 2.4만 |
|---|
| 2026.09.25 | ₩59,134 | ₩59,289 | ₩59,134 | ₩59,289 | +0.26% | 900 |
|---|
| 2026.09.24 | ₩58,358 | ₩59,275 | ₩58,358 | ₩59,275 | +1.57% | 1.7천 |
|---|
| 2026.09.23 | ₩57,532 | ₩57,532 | ₩57,532 | ₩57,532 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩58,264 | ₩58,664 | ₩58,251 | ₩58,664 | +0.69% | 2.3천 |
|---|
| 2026.09.21 | ₩57,684 | ₩57,684 | ₩57,684 | ₩57,684 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,326 | ₩57,326 | ₩57,326 | ₩57,326 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩57,769 | ₩57,769 | ₩57,761 | ₩57,761 | -0.01% | 400 |
|---|
| 2026.09.16 | ₩56,046 | ₩56,046 | ₩56,046 | ₩56,046 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,985 | ₩55,985 | ₩55,985 | ₩55,985 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩55,673 | ₩55,673 | ₩55,673 | ₩55,673 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩55,025 | ₩55,025 | ₩54,860 | ₩54,860 | -0.30% | 400 |
|---|
| 2026.09.10 | ₩55,025 | ₩55,111 | ₩54,919 | ₩54,919 | -0.19% | 1천 |
|---|
| 2026.09.09 | ₩55,618 | ₩55,618 | ₩55,618 | ₩55,618 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,882 | ₩55,908 | ₩55,738 | ₩55,738 | -0.26% | 1천 |
|---|
| 2026.09.04 | ₩55,895 | ₩56,069 | ₩55,895 | ₩56,066 | +0.31% | 1.6천 |
|---|
| 2026.09.03 | ₩56,685 | ₩56,685 | ₩56,296 | ₩56,631 | -0.09% | 5.2천 |
|---|
| 2026.09.02 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩56,256 | ₩56,337 | ₩56,155 | ₩56,155 | -0.18% | 300 |
|---|
| 2026.08.31 | ₩55,965 | ₩55,965 | ₩55,955 | ₩55,955 | -0.02% | 700 |
|---|
| 2026.08.28 | ₩57,635 | ₩57,635 | ₩56,319 | ₩56,319 | -2.28% | 2.3천 |
|---|
| 2026.08.27 | ₩58,144 | ₩58,236 | ₩58,144 | ₩58,236 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩58,117 | ₩58,122 | ₩58,117 | ₩58,122 | +0.01% | 600 |
|---|
| 2026.08.25 | ₩58,090 | ₩58,090 | ₩57,923 | ₩58,038 | -0.09% | 500 |
|---|
| 2026.08.24 | ₩56,685 | ₩56,685 | ₩56,671 | ₩56,671 | -0.02% | 1.5천 |
|---|
| 2026.08.21 | ₩57,702 | ₩57,702 | ₩57,702 | ₩57,702 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩57,394 | ₩57,394 | ₩56,805 | ₩56,805 | -1.03% | 400 |
|---|
| 2026.08.19 | ₩57,180 | ₩57,292 | ₩57,180 | ₩57,292 | +0.20% | 600 |
|---|
| 2026.08.18 | ₩55,045 | ₩55,045 | ₩54,867 | ₩54,867 | -0.32% | 600 |
|---|
| 2026.08.17 | ₩54,858 | ₩55,172 | ₩54,844 | ₩55,061 | +0.37% | 1.1천 |
|---|
| 2026.08.14 | ₩54,055 | ₩54,210 | ₩54,021 | ₩54,210 | +0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩55,145 | ₩55,145 | ₩54,543 | ₩54,543 | -1.09% | 500 |
|---|
| 2026.08.12 | ₩55,319 | ₩55,413 | ₩55,319 | ₩55,412 | +0.17% | 1.1천 |
|---|
| 2026.08.11 | ₩55,788 | ₩55,894 | ₩55,480 | ₩55,480 | -0.55% | 1천 |
|---|
| 2026.08.10 | ₩55,868 | ₩55,868 | ₩55,744 | ₩55,853 | -0.03% | 400 |
|---|
| 2026.08.07 | ₩54,903 | ₩55,425 | ₩54,903 | ₩55,319 | +0.76% | 2.4천 |
|---|
| 2026.08.06 | ₩53,767 | ₩53,767 | ₩53,293 | ₩53,293 | -0.88% | 2.9천 |
|---|
| 2026.08.05 | ₩53,794 | ₩53,807 | ₩53,526 | ₩53,573 | -0.41% | 1.5천 |
|---|
| 2026.08.04 | ₩52,167 | ₩52,662 | ₩52,094 | ₩52,602 | +0.83% | 4.7천 |
|---|
| 2026.08.03 | ₩51,786 | ₩51,826 | ₩51,577 | ₩51,712 | -0.14% | 4.5천 |
|---|
| 2026.07.31 | ₩52,403 | ₩52,403 | ₩51,826 | ₩51,975 | -0.82% | 4.3천 |
|---|
| 2026.07.30 | ₩52,294 | ₩53,201 | ₩52,294 | ₩53,201 | +1.73% | 6.1천 |
|---|
| 2026.07.29 | ₩52,589 | ₩52,589 | ₩51,792 | ₩52,056 | -1.01% | 2.1만 |
|---|
| 2026.07.28 | ₩52,187 | ₩52,373 | ₩51,932 | ₩52,373 | +0.36% | 3.6천 |
|---|
| 2026.07.27 | ₩52,642 | ₩52,642 | ₩51,866 | ₩52,009 | -1.20% | 2천 |
|---|
| 2026.07.24 | ₩52,314 | ₩52,314 | ₩52,005 | ₩52,005 | -0.59% | 400 |
|---|
| 2026.07.23 | ₩52,053 | ₩52,166 | ₩52,053 | ₩52,166 | +0.22% | 500 |
|---|
| 2026.07.22 | ₩51,792 | ₩51,858 | ₩51,792 | ₩51,858 | +0.13% | 300 |
|---|
| 2026.07.21 | ₩52,087 | ₩52,422 | ₩51,894 | ₩52,422 | +0.64% | 1.5천 |
|---|
| 2026.07.20 | ₩52,964 | ₩52,964 | ₩51,485 | ₩51,485 | -2.79% | 5.4천 |
|---|
| 2026.07.17 | ₩52,470 | ₩52,919 | ₩52,470 | ₩52,919 | +0.86% | 2천 |
|---|
| 2026.07.16 | ₩52,716 | ₩52,857 | ₩52,328 | ₩52,529 | -0.36% | 1.1천 |
|---|
| 2026.07.15 | ₩52,937 | ₩53,158 | ₩52,924 | ₩53,158 | +0.42% | 700 |
|---|
| 2026.07.14 | ₩53,298 | ₩53,385 | ₩52,763 | ₩52,861 | -0.82% | 4.8천 |
|---|
| 2026.07.13 | ₩53,405 | ₩53,405 | ₩53,175 | ₩53,175 | -0.43% | 2.4천 |
|---|
| 2026.07.10 | ₩54,222 | ₩54,222 | ₩53,446 | ₩53,781 | -0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩55,088 | ₩55,088 | ₩55,088 | ₩55,088 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩54,570 | ₩54,570 | ₩53,760 | ₩54,167 | -0.74% | 3천 |
|---|
| 2026.07.07 | ₩54,878 | ₩55,279 | ₩54,677 | ₩54,983 | +0.19% | 2.7천 |
|---|
| 2026.07.06 | ₩54,851 | ₩55,105 | ₩54,724 | ₩55,029 | +0.32% | 2.4천 |
|---|
| 2026.07.02 | ₩54,757 | ₩54,831 | ₩54,704 | ₩54,831 | +0.13% | 900 |
|---|
| 2026.07.01 | ₩54,048 | ₩54,423 | ₩53,767 | ₩54,249 | +0.37% | 3.2천 |
|---|
| 2026.06.30 | ₩53,432 | ₩53,606 | ₩53,432 | ₩53,492 | +0.11% | 1천 |
|---|
| 2026.06.29 | ₩53,218 | ₩53,740 | ₩52,977 | ₩53,597 | +0.71% | 5.2천 |
|---|
| 2026.06.26 | ₩52,213 | ₩53,151 | ₩52,213 | ₩52,759 | +1.05% | 3천 |
|---|
| 2026.06.25 | ₩51,451 | ₩52,509 | ₩51,224 | ₩51,775 | +0.63% | 3.1만 |
|---|
| 2026.06.24 | ₩50,902 | ₩50,902 | ₩50,714 | ₩50,714 | -0.37% | 300 |
|---|
| 2026.06.23 | ₩48,078 | ₩49,029 | ₩48,078 | ₩49,029 | +1.98% | 3.1천 |
|---|
| 2026.06.22 | ₩48,694 | ₩48,694 | ₩48,279 | ₩48,622 | -0.15% | 400 |
|---|
| 2026.06.18 | ₩48,838 | ₩48,838 | ₩48,838 | ₩48,838 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,240 | ₩48,240 | ₩48,240 | ₩48,240 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩47,699 | ₩47,699 | ₩47,699 | ₩47,699 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩47,570 | ₩47,939 | ₩47,556 | ₩47,939 | +0.78% | 3.9천 |
|---|
| 2026.06.12 | ₩47,450 | ₩47,450 | ₩47,450 | ₩47,450 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,757 | ₩47,790 | ₩47,690 | ₩47,790 | +0.07% | 300 |
|---|
| 2026.06.10 | ₩46,803 | ₩46,803 | ₩46,803 | ₩46,803 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,325 | ₩47,325 | ₩47,325 | ₩47,325 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,400 | ₩46,400 | ₩46,400 | ₩46,400 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,637 | ₩47,841 | ₩47,637 | ₩47,841 | +0.43% | 700 |
|---|
| 2026.06.03 | ₩46,398 | ₩46,398 | ₩46,398 | ₩46,398 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,749 | ₩46,111 | ₩45,722 | ₩45,927 | +0.39% | 500 |
|---|
| 2026.06.01 | ₩46,807 | ₩47,088 | ₩46,807 | ₩46,915 | +0.23% | 500 |
|---|
| 2026.05.29 | ₩47,422 | ₩47,422 | ₩47,422 | ₩47,422 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩47,693 | ₩47,693 | ₩47,693 | ₩47,693 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩46,463 | ₩46,463 | ₩46,463 | ₩46,463 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,028 | ₩46,028 | ₩46,028 | ₩46,028 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,950 | ₩45,950 | ₩45,781 | ₩45,781 | -0.37% | 300 |
|---|
| 2026.05.21 | ₩45,796 | ₩45,796 | ₩45,796 | ₩45,796 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩43,501 | ₩43,835 | ₩43,501 | ₩43,727 | +0.52% | 1.3천 |
|---|
| 2026.05.18 | ₩43,355 | ₩43,535 | ₩43,355 | ₩43,535 | +0.42% | 500 |
|---|
| 2026.05.15 | ₩43,916 | ₩43,916 | ₩43,863 | ₩43,863 | -0.12% | 600 |
|---|
| 2026.05.14 | ₩45,508 | ₩45,508 | ₩45,085 | ₩45,085 | -0.93% | 600 |
|---|
| 2026.05.13 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩44,946 | ₩45,403 | ₩44,939 | ₩45,403 | +1.02% | 1.2천 |
|---|
| 2026.05.11 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩44,678 | ₩45,008 | ₩44,678 | ₩45,008 | +0.74% | 200 |
|---|
| 2026.05.07 | ₩45,000 | ₩45,143 | ₩44,705 | ₩45,143 | +0.32% | 600 |
|---|
| 2026.05.06 | ₩46,044 | ₩46,164 | ₩46,044 | ₩46,128 | +0.18% | 400 |
|---|
| 2026.05.05 | ₩45,217 | ₩45,217 | ₩45,217 | ₩45,217 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,665 | ₩45,460 | ₩44,665 | ₩45,460 | +1.78% | 800 |
|---|
| 2026.05.01 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,795 | ₩44,705 | ₩43,795 | ₩44,705 | +2.08% | 1.1천 |
|---|
| 2026.04.29 | ₩43,942 | ₩43,942 | ₩43,594 | ₩43,594 | -0.79% | 300 |
|---|
| 2026.04.28 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩45,548 | ₩45,548 | ₩44,946 | ₩45,010 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,873 | ₩44,873 | ₩44,873 | ₩44,873 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,731 | ₩44,731 | ₩44,731 | ₩44,731 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,963 | ₩46,022 | ₩45,963 | ₩46,022 | +0.13% | 200 |
|---|
| 2026.04.21 | ₩46,445 | ₩46,445 | ₩45,998 | ₩45,998 | -0.96% | 300 |
|---|
| 2026.04.20 | ₩46,592 | ₩46,592 | ₩46,578 | ₩46,578 | -0.03% | 200 |
|---|
| 2026.04.17 | ₩46,713 | ₩46,981 | ₩46,619 | ₩46,623 | -0.19% | 4.7천 |
|---|
| 2026.04.16 | ₩45,698 | ₩45,698 | ₩45,542 | ₩45,542 | -0.34% | 300 |
|---|
| 2026.04.15 | ₩46,132 | ₩46,132 | ₩46,132 | ₩46,132 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,390 | ₩46,390 | ₩46,301 | ₩46,301 | -0.19% | 200 |
|---|
| 2026.04.13 | ₩44,464 | ₩44,832 | ₩44,464 | ₩44,832 | +0.83% | 200 |
|---|
| 2026.04.10 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,946 | ₩44,946 | ₩44,732 | ₩44,732 | -0.48% | 1천 |
|---|
| 2026.04.08 | ₩45,830 | ₩45,830 | ₩45,425 | ₩45,425 | -0.88% | 500 |
|---|
| 2026.04.07 | ₩44,599 | ₩44,599 | ₩44,599 | ₩44,599 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,973 | ₩44,973 | ₩44,464 | ₩44,525 | -1.00% | 3.5천 |
|---|
| 2026.04.02 | ₩44,705 | ₩44,826 | ₩44,705 | ₩44,748 | +0.10% | 5.5천 |
|---|
| 2026.04.01 | ₩44,638 | ₩44,638 | ₩44,638 | ₩44,638 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩43,823 | ₩44,242 | ₩43,823 | ₩44,242 | +0.96% | 1.6천 |
|---|
| 2026.03.30 | ₩42,307 | ₩42,307 | ₩42,307 | ₩42,307 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩43,166 | ₩43,527 | ₩43,166 | ₩43,240 | +0.17% | 500 |
|---|
| 2026.03.25 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩42,082 | ₩42,541 | ₩42,082 | ₩42,541 | +1.09% | 600 |
|---|
| 2026.03.23 | ₩42,829 | ₩42,829 | ₩42,829 | ₩42,829 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩42,764 | ₩43,324 | ₩42,764 | ₩43,324 | +1.31% | 1.5천 |
|---|
| 2026.03.18 | ₩43,220 | ₩43,220 | ₩43,046 | ₩43,046 | -0.40% | 1.5천 |
|---|
| 2026.03.17 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,166 | ₩43,755 | ₩43,166 | ₩43,462 | +0.69% | 5.7천 |
|---|
| 2026.03.13 | ₩43,032 | ₩43,046 | ₩42,809 | ₩42,809 | -0.52% | 2.9천 |
|---|
| 2026.03.12 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,397 | ₩44,638 | ₩44,397 | ₩44,456 | +0.13% | 8.6천 |
|---|
| 2026.03.10 | ₩44,665 | ₩44,745 | ₩44,613 | ₩44,613 | -0.12% | 800 |
|---|
| 2026.03.09 | ₩43,728 | ₩44,968 | ₩43,728 | ₩44,968 | +2.83% | 2.5천 |
|---|
| 2026.03.06 | ₩43,969 | ₩43,994 | ₩43,969 | ₩43,994 | +0.06% | 200 |
|---|
| 2026.03.05 | ₩44,579 | ₩44,579 | ₩44,579 | ₩44,579 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩45,354 | ₩45,354 | ₩45,354 | ₩45,354 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,294 | ₩45,562 | ₩45,048 | ₩45,048 | -0.54% | 300 |
|---|
| 2026.03.02 | ₩45,630 | ₩45,630 | ₩45,630 | ₩45,630 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩45,910 | ₩46,235 | ₩45,910 | ₩46,235 | +0.71% | 200 |
|---|
| 2026.02.26 | ₩46,512 | ₩46,512 | ₩46,512 | ₩46,512 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,325 | ₩46,325 | ₩46,174 | ₩46,174 | -0.33% | 200 |
|---|
| 2026.02.24 | ₩46,030 | ₩46,364 | ₩46,030 | ₩46,211 | +0.39% | 600 |
|---|
| 2026.02.23 | ₩45,656 | ₩45,843 | ₩45,656 | ₩45,843 | +0.41% | 600 |
|---|
| 2026.02.20 | ₩46,222 | ₩46,222 | ₩46,222 | ₩46,222 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩47,164 | ₩47,164 | ₩47,164 | ₩47,164 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩47,116 | ₩47,116 | ₩47,116 | ₩47,116 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,792 | ₩46,792 | ₩46,792 | ₩46,792 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩46,218 | ₩46,552 | ₩46,218 | ₩46,326 | +0.23% | 2.7천 |
|---|
| 2026.02.12 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩46,512 | ₩46,706 | ₩46,445 | ₩46,706 | +0.42% | 2.3천 |
|---|
| 2026.02.10 | ₩47,128 | ₩47,128 | ₩46,766 | ₩46,766 | -0.77% | 500 |
|---|
| 2026.02.09 | ₩47,135 | ₩47,135 | ₩47,135 | ₩47,135 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩46,352 | ₩46,898 | ₩46,352 | ₩46,898 | +1.18% | 700 |
|---|
| 2026.02.05 | ₩47,730 | ₩47,730 | ₩46,026 | ₩46,026 | -3.57% | 2.2천 |
|---|
| 2026.02.04 | ₩47,816 | ₩47,816 | ₩47,816 | ₩47,816 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,773 | ₩48,907 | ₩48,773 | ₩48,907 | +0.27% | 300 |
|---|
| 2026.02.02 | ₩49,136 | ₩49,256 | ₩49,136 | ₩49,229 | +0.19% | 800 |
|---|
| 2026.01.30 | ₩48,962 | ₩48,962 | ₩48,829 | ₩48,829 | -0.27% | 300 |
|---|
| 2026.01.29 | ₩49,216 | ₩49,295 | ₩48,921 | ₩49,295 | +0.16% | 900 |
|---|
| 2026.01.28 | ₩49,328 | ₩49,328 | ₩49,328 | ₩49,328 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩50,715 | ₩50,715 | ₩50,232 | ₩50,252 | -0.91% | 700 |
|---|
| 2026.01.26 | ₩50,447 | ₩50,929 | ₩50,339 | ₩50,339 | -0.21% | 4.2천 |
|---|
| 2026.01.23 | ₩50,969 | ₩50,969 | ₩50,002 | ₩50,002 | -1.90% | 400 |
|---|
| 2026.01.22 | ₩50,999 | ₩50,999 | ₩50,999 | ₩50,999 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩49,498 | ₩50,300 | ₩49,498 | ₩50,180 | +1.38% | 1천 |
|---|
| 2026.01.20 | ₩48,681 | ₩49,443 | ₩48,681 | ₩49,336 | +1.35% | 2.5천 |
|---|
| 2026.01.16 | ₩49,551 | ₩49,604 | ₩49,458 | ₩49,458 | -0.19% | 1.7천 |
|---|
| 2026.01.15 | ₩50,039 | ₩50,113 | ₩49,785 | ₩49,785 | -0.51% | 2.4천 |
|---|
| 2026.01.14 | ₩50,189 | ₩50,189 | ₩50,189 | ₩50,189 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩49,524 | ₩49,979 | ₩49,524 | ₩49,903 | +0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩50,313 | ₩50,313 | ₩49,738 | ₩50,182 | -0.26% | 1천 |
|---|
| 2026.01.09 | ₩50,233 | ₩50,272 | ₩50,040 | ₩50,040 | -0.38% | 900 |
|---|
| 2026.01.08 | ₩50,568 | ₩50,661 | ₩49,952 | ₩49,952 | -1.22% | 400 |
|---|
| 2026.01.07 | ₩51,090 | ₩51,090 | ₩50,799 | ₩50,937 | -0.30% | 900 |
|---|
| 2026.01.06 | ₩50,073 | ₩50,408 | ₩50,073 | ₩50,408 | +0.67% | 1.1만 |
|---|
| 2026.01.05 | ₩48,440 | ₩49,000 | ₩48,152 | ₩49,000 | +1.16% | 1만 |
|---|
| 2026.01.02 | ₩48,573 | ₩48,824 | ₩48,573 | ₩48,824 | +0.52% | 900 |
|---|
| 2025.12.31 | ₩48,631 | ₩48,801 | ₩48,595 | ₩48,595 | -0.07% | 700 |
|---|
| 2025.12.30 | ₩48,975 | ₩48,975 | ₩48,647 | ₩48,647 | -0.67% | 400 |
|---|
| 2025.12.29 | ₩49,417 | ₩49,417 | ₩49,203 | ₩49,252 | -0.33% | 1천 |
|---|
| 2025.12.26 | ₩49,738 | ₩49,738 | ₩49,654 | ₩49,654 | -0.17% | 200 |
|---|
| 2025.12.24 | ₩49,912 | ₩49,939 | ₩49,848 | ₩49,848 | -0.13% | 500 |
|---|
| 2025.12.23 | ₩49,577 | ₩49,612 | ₩49,577 | ₩49,612 | +0.07% | 400 |
|---|
| 2025.12.22 | ₩49,524 | ₩49,880 | ₩49,524 | ₩49,880 | +0.72% | 800 |
|---|
| 2025.12.19 | ₩48,774 | ₩49,200 | ₩48,774 | ₩49,200 | +0.87% | 300 |
|---|
| 2025.12.18 | ₩48,359 | ₩48,493 | ₩48,260 | ₩48,260 | -0.20% | 2.9천 |
|---|
| 2025.12.17 | ₩49,243 | ₩49,243 | ₩48,520 | ₩48,588 | -1.33% | 3.9천 |
|---|
| 2025.12.16 | ₩49,042 | ₩49,284 | ₩48,844 | ₩49,284 | +0.49% | 700 |
|---|
| 2025.12.15 | ₩49,698 | ₩49,698 | ₩49,496 | ₩49,496 | -0.41% | 300 |
|---|
| 2025.12.12 | ₩49,348 | ₩49,348 | ₩49,348 | ₩49,348 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,577 | ₩49,577 | ₩49,243 | ₩49,504 | -0.15% | 7.7천 |
|---|
| 2025.12.10 | ₩49,358 | ₩49,443 | ₩49,358 | ₩49,430 | +0.15% | 900 |
|---|
| 2025.12.09 | ₩49,617 | ₩49,617 | ₩49,093 | ₩49,093 | -1.06% | 1.3천 |
|---|
| 2025.12.08 | ₩49,939 | ₩49,939 | ₩49,576 | ₩49,576 | -0.73% | 2.8천 |
|---|
| 2025.12.05 | ₩50,407 | ₩50,407 | ₩49,810 | ₩49,810 | -1.18% | 2.9천 |
|---|
| 2025.12.04 | ₩49,818 | ₩50,504 | ₩49,818 | ₩50,504 | +1.38% | 600 |
|---|
| 2025.12.03 | ₩50,275 | ₩50,275 | ₩50,275 | ₩50,275 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩50,046 | ₩50,046 | ₩49,905 | ₩49,905 | -0.28% | 500 |
|---|
| 2025.12.01 | ₩50,487 | ₩50,487 | ₩49,939 | ₩49,994 | -0.98% | 2.4천 |
|---|
| 2025.11.28 | ₩50,940 | ₩50,940 | ₩50,940 | ₩50,940 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩50,728 | ₩51,009 | ₩50,728 | ₩50,967 | +0.47% | 1.7천 |
|---|
| 2025.11.25 | ₩50,728 | ₩50,838 | ₩50,581 | ₩50,838 | +0.22% | 3.4천 |
|---|
| 2025.11.24 | ₩49,363 | ₩50,558 | ₩49,363 | ₩50,558 | +2.42% | 1만 |
|---|
| 2025.11.21 | ₩48,092 | ₩49,377 | ₩48,092 | ₩49,229 | +2.37% | 6천 |
|---|
| 2025.11.20 | ₩48,719 | ₩48,719 | ₩47,642 | ₩47,642 | -2.21% | 2.3만 |
|---|
| 2025.11.19 | ₩47,239 | ₩47,732 | ₩47,239 | ₩47,732 | +1.04% | 700 |
|---|
| 2025.11.18 | ₩47,093 | ₩47,093 | ₩47,093 | ₩47,093 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩47,155 | ₩47,155 | ₩46,832 | ₩46,832 | -0.68% | 900 |
|---|
| 2025.11.14 | ₩46,131 | ₩46,697 | ₩46,131 | ₩46,697 | +1.23% | 700 |
|---|
| 2025.11.13 | ₩46,981 | ₩46,981 | ₩46,613 | ₩46,613 | -0.78% | 400 |
|---|
| 2025.11.12 | ₩47,473 | ₩47,473 | ₩47,473 | ₩47,473 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩47,357 | ₩47,357 | ₩47,357 | ₩47,357 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,418 | ₩46,720 | ₩46,218 | ₩46,720 | +0.65% | 400 |
|---|
| 2025.11.07 | ₩46,024 | ₩46,024 | ₩46,024 | ₩46,024 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩46,325 | ₩46,519 | ₩46,325 | ₩46,519 | +0.42% | 700 |
|---|
| 2025.11.05 | ₩46,811 | ₩46,811 | ₩46,811 | ₩46,811 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,653 | ₩46,653 | ₩46,653 | ₩46,653 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,181 | ₩47,181 | ₩46,539 | ₩47,007 | -0.37% | 400 |
|---|
| 2025.10.31 | ₩47,184 | ₩47,184 | ₩47,184 | ₩47,184 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩46,499 | ₩46,920 | ₩46,499 | ₩46,575 | +0.16% | 2.4천 |
|---|
| 2025.10.29 | ₩45,807 | ₩45,807 | ₩45,807 | ₩45,807 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩45,990 | ₩45,990 | ₩45,850 | ₩45,850 | -0.31% | 1.3천 |
|---|
| 2025.10.27 | ₩46,097 | ₩46,204 | ₩45,977 | ₩46,204 | +0.23% | 1천 |
|---|
| 2025.10.24 | ₩45,830 | ₩45,850 | ₩45,787 | ₩45,787 | -0.09% | 500 |
|---|
| 2025.10.23 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,614 | ₩44,680 | ₩44,332 | ₩44,680 | +0.15% | 4.8천 |
|---|
| 2025.10.21 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩44,344 | ₩44,371 | ₩44,344 | ₩44,355 | +0.02% | 2.9천 |
|---|
| 2025.10.16 | ₩45,000 | ₩45,334 | ₩44,638 | ₩44,692 | -0.68% | 2.7천 |
|---|
| 2025.10.15 | ₩44,304 | ₩44,585 | ₩44,183 | ₩44,345 | +0.09% | 4.2천 |
|---|
| 2025.10.14 | ₩43,099 | ₩43,499 | ₩43,099 | ₩43,499 | +0.93% | 1.9천 |
|---|
| 2025.10.13 | ₩43,482 | ₩43,482 | ₩43,482 | ₩43,482 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩43,661 | ₩43,661 | ₩43,126 | ₩43,126 | -1.23% | 2.7만 |
|---|