시장 데이터를 불러오는 중
전체 종목
Franklin Focused Growth ETF 과거 주가
Franklin Focused Growth ETF · FFOG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Focused Growth ETF · FFOG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,612 | ₩70,664 | ₩70,317 | ₩70,545 | -0.09% | 1.7만 |
| 2026.10.08 | ₩70,746 | ₩70,974 | ₩69,620 | ₩69,928 | -1.16% | 2.5만 |
| 2026.10.07 | ₩71,027 | ₩71,415 | ₩70,867 | ₩71,349 | +0.45% | 17만 |
| 2026.10.06 | ₩72,114 | ₩72,114 | ₩71,711 | ₩71,778 | -0.46% | 3만 |
| 2026.10.05 | ₩71,095 | ₩71,817 | ₩71,095 | ₩71,605 | +0.72% | 1.7만 |
| 2026.10.02 | ₩70,880 | ₩71,179 | ₩70,800 | ₩70,880 | 0.00% | 3.1만 |
| 2026.10.01 | ₩69,941 | ₩70,169 | ₩69,593 | ₩69,968 | +0.04% | 3.5만 |
| 2026.09.30 | ₩69,968 | ₩70,208 | ₩69,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,606 |
| -0.52% |
| 2.1만 |
| 2026.09.29 | ₩69,579 | ₩69,814 | ₩69,378 | ₩69,603 | +0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩69,472 | ₩69,579 | ₩68,788 | ₩69,204 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,915 | ₩70,151 | ₩69,566 | ₩70,022 | +0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩68,681 | ₩69,794 | ₩68,681 | ₩69,754 | +1.56% | 15.3만 |
|---|
| 2026.09.23 | ₩70,156 | ₩70,156 | ₩69,241 | ₩69,346 | -1.15% | 2.3만 |
|---|
| 2026.09.22 | ₩69,479 | ₩70,357 | ₩69,479 | ₩70,142 | +0.96% | 1.8만 |
|---|
| 2026.09.21 | ₩68,614 | ₩69,787 | ₩68,614 | ₩69,700 | +1.58% | 3.8만 |
|---|
| 2026.09.18 | ₩67,555 | ₩67,879 | ₩67,380 | ₩67,879 | +0.48% | 1.7만 |
|---|
| 2026.09.17 | ₩67,192 | ₩67,260 | ₩66,965 | ₩67,260 | +0.10% | 4.5만 |
|---|
| 2026.09.16 | ₩68,010 | ₩68,010 | ₩65,624 | ₩65,972 | -3.00% | 1.5만 |
|---|
| 2026.09.15 | ₩66,294 | ₩66,294 | ₩65,523 | ₩65,718 | -0.87% | 1.7만 |
|---|
| 2026.09.14 | ₩65,731 | ₩66,482 | ₩65,731 | ₩66,147 | +0.63% | 1.7만 |
|---|
| 2026.09.11 | ₩67,300 | ₩67,662 | ₩67,246 | ₩67,347 | +0.07% | 1.6만 |
|---|
| 2026.09.10 | ₩66,911 | ₩67,011 | ₩66,522 | ₩66,627 | -0.42% | 2.5만 |
|---|
| 2026.09.09 | ₩67,474 | ₩67,715 | ₩67,414 | ₩67,528 | +0.08% | 1.9만 |
|---|
| 2026.09.08 | ₩67,836 | ₩67,917 | ₩67,414 | ₩67,514 | -0.47% | 2.1만 |
|---|
| 2026.09.04 | ₩67,192 | ₩67,192 | ₩66,844 | ₩67,152 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩66,066 | ₩66,643 | ₩65,744 | ₩66,569 | +0.76% | 1.5만 |
|---|
| 2026.09.02 | ₩65,557 | ₩65,650 | ₩65,309 | ₩65,526 | -0.05% | 1.8만 |
|---|
| 2026.09.01 | ₩65,208 | ₩65,677 | ₩65,154 | ₩65,423 | +0.33% | 1.8만 |
|---|
| 2026.08.31 | ₩66,294 | ₩66,294 | ₩65,785 | ₩66,147 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩66,763 | ₩67,139 | ₩66,181 | ₩66,251 | -0.77% | 1.3만 |
|---|
| 2026.08.27 | ₩66,978 | ₩66,978 | ₩66,519 | ₩66,910 | -0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩66,080 | ₩66,126 | ₩65,691 | ₩66,013 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,039 | ₩66,153 | ₩65,637 | ₩65,852 | -0.28% | 3.1만 |
|---|
| 2026.08.24 | ₩65,503 | ₩65,771 | ₩64,819 | ₩65,396 | -0.16% | 3.3만 |
|---|
| 2026.08.21 | ₩66,294 | ₩66,294 | ₩65,758 | ₩66,106 | -0.28% | 3.5만 |
|---|
| 2026.08.20 | ₩65,892 | ₩66,294 | ₩65,637 | ₩65,825 | -0.10% | 3.5만 |
|---|
| 2026.08.19 | ₩66,643 | ₩66,643 | ₩65,369 | ₩65,907 | -1.10% | 5.2만 |
|---|
| 2026.08.18 | ₩67,125 | ₩67,125 | ₩66,254 | ₩66,482 | -0.96% | 3.8만 |
|---|
| 2026.08.17 | ₩68,185 | ₩68,604 | ₩68,064 | ₩68,272 | +0.13% | 3.6만 |
|---|
| 2026.08.14 | ₩68,279 | ₩68,426 | ₩67,702 | ₩67,863 | -0.61% | 2만 |
|---|
| 2026.08.13 | ₩67,608 | ₩68,411 | ₩67,517 | ₩67,923 | +0.47% | 1.2만 |
|---|
| 2026.08.12 | ₩67,635 | ₩67,635 | ₩67,219 | ₩67,286 | -0.52% | 3.8만 |
|---|
| 2026.08.11 | ₩67,192 | ₩67,192 | ₩66,408 | ₩66,413 | -1.16% | 1.3만 |
|---|
| 2026.08.10 | ₩67,139 | ₩67,206 | ₩66,696 | ₩66,710 | -0.64% | 2.8만 |
|---|
| 2026.08.07 | ₩67,260 | ₩67,288 | ₩66,656 | ₩66,978 | -0.42% | 4만 |
|---|
| 2026.08.06 | ₩66,308 | ₩67,032 | ₩66,147 | ₩66,361 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩68,091 | ₩68,265 | ₩67,085 | ₩67,085 | -1.48% | 11.2만 |
|---|
| 2026.08.04 | ₩66,401 | ₩67,722 | ₩66,401 | ₩67,434 | +1.55% | 8.1만 |
|---|
| 2026.08.03 | ₩64,041 | ₩65,818 | ₩63,746 | ₩65,561 | +2.37% | 2.3만 |
|---|
| 2026.07.31 | ₩64,833 | ₩65,315 | ₩63,518 | ₩64,189 | -0.99% | 7.8만 |
|---|
| 2026.07.30 | ₩61,896 | ₩62,861 | ₩61,715 | ₩62,808 | +1.47% | 3.2만 |
|---|
| 2026.07.29 | ₩61,842 | ₩62,017 | ₩60,193 | ₩60,367 | -2.39% | 2.4만 |
|---|
| 2026.07.28 | ₩62,084 | ₩62,084 | ₩60,930 | ₩61,909 | -0.28% | 2.2만 |
|---|
| 2026.07.27 | ₩64,229 | ₩64,229 | ₩62,191 | ₩62,768 | -2.28% | 1.9만 |
|---|
| 2026.07.24 | ₩64,283 | ₩64,336 | ₩63,156 | ₩63,317 | -1.50% | 60.1만 |
|---|
| 2026.07.23 | ₩64,765 | ₩65,221 | ₩64,129 | ₩64,578 | -0.29% | 4.2만 |
|---|
| 2026.07.22 | ₩65,691 | ₩66,086 | ₩65,691 | ₩65,838 | +0.22% | 1.3만 |
|---|
| 2026.07.21 | ₩65,758 | ₩66,227 | ₩65,449 | ₩66,187 | +0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩65,262 | ₩65,597 | ₩64,698 | ₩64,698 | -0.86% | 1.9만 |
|---|
| 2026.07.17 | ₩63,854 | ₩65,322 | ₩63,411 | ₩64,618 | +1.20% | 2.2만 |
|---|
| 2026.07.16 | ₩66,750 | ₩66,750 | ₩65,315 | ₩65,503 | -1.87% | 3.8만 |
|---|
| 2026.07.15 | ₩68,010 | ₩68,010 | ₩66,428 | ₩67,420 | -0.87% | 3.5만 |
|---|
| 2026.07.14 | ₩67,380 | ₩67,461 | ₩66,779 | ₩67,353 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩67,139 | ₩67,199 | ₩66,187 | ₩66,294 | -1.26% | 1.5만 |
|---|
| 2026.07.10 | ₩67,729 | ₩68,064 | ₩67,253 | ₩68,051 | +0.48% | 1.8만 |
|---|
| 2026.07.09 | ₩67,474 | ₩67,943 | ₩67,088 | ₩67,782 | +0.46% | 2.4만 |
|---|
| 2026.07.08 | ₩65,691 | ₩66,777 | ₩65,423 | ₩66,750 | +1.61% | 3.4만 |
|---|
| 2026.07.07 | ₩66,750 | ₩66,750 | ₩65,536 | ₩66,240 | -0.76% | 3.1만 |
|---|
| 2026.07.06 | ₩66,991 | ₩67,715 | ₩66,965 | ₩67,434 | +0.66% | 2.5만 |
|---|
| 2026.07.02 | ₩68,145 | ₩68,145 | ₩65,691 | ₩66,214 | -2.83% | 14.1만 |
|---|
| 2026.07.01 | ₩68,614 | ₩68,674 | ₩67,890 | ₩68,068 | -0.80% | 2.6만 |
|---|
| 2026.06.30 | ₩67,487 | ₩69,150 | ₩67,487 | ₩69,083 | +2.36% | 3만 |
|---|
| 2026.06.29 | ₩66,093 | ₩67,192 | ₩65,637 | ₩67,152 | +1.60% | 3.1만 |
|---|
| 2026.06.26 | ₩65,650 | ₩66,132 | ₩65,074 | ₩65,593 | -0.09% | 6.1만 |
|---|
| 2026.06.25 | ₩67,340 | ₩67,340 | ₩65,302 | ₩66,361 | -1.45% | 6.3만 |
|---|
| 2026.06.24 | ₩66,240 | ₩66,830 | ₩65,570 | ₩66,013 | -0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩66,039 | ₩66,737 | ₩65,932 | ₩66,133 | +0.14% | 4.1만 |
|---|
| 2026.06.22 | ₩69,217 | ₩69,217 | ₩68,064 | ₩68,547 | -0.97% | 10.8만 |
|---|
| 2026.06.18 | ₩68,386 | ₩68,895 | ₩67,796 | ₩68,869 | +0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩68,305 | ₩68,305 | ₩66,730 | ₩66,884 | -2.08% | 3.3만 |
|---|
| 2026.06.16 | ₩68,708 | ₩68,708 | ₩67,595 | ₩67,608 | -1.60% | 2.7만 |
|---|
| 2026.06.15 | ₩68,507 | ₩68,855 | ₩68,202 | ₩68,775 | +0.39% | 3.8만 |
|---|
| 2026.06.12 | ₩66,670 | ₩67,038 | ₩66,059 | ₩66,790 | +0.18% | 45.4만 |
|---|
| 2026.06.11 | ₩64,926 | ₩66,589 | ₩64,697 | ₩66,442 | +2.33% | 7.4만 |
|---|
| 2026.06.10 | ₩65,275 | ₩66,133 | ₩64,323 | ₩64,403 | -1.34% | 13.3만 |
|---|
| 2026.06.09 | ₩67,233 | ₩67,756 | ₩63,901 | ₩66,160 | -1.60% | 5.6만 |
|---|
| 2026.06.08 | ₩66,857 | ₩67,045 | ₩66,321 | ₩66,549 | -0.46% | 2.4만 |
|---|
| 2026.06.05 | ₩68,131 | ₩68,131 | ₩65,530 | ₩65,731 | -3.52% | 11.3만 |
|---|
| 2026.06.04 | ₩68,560 | ₩69,539 | ₩68,191 | ₩69,298 | +1.08% | 2.2만 |
|---|
| 2026.06.03 | ₩69,961 | ₩69,961 | ₩69,197 | ₩69,432 | -0.76% | 2.1만 |
|---|
| 2026.06.02 | ₩69,915 | ₩70,395 | ₩69,767 | ₩70,113 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩69,150 | ₩70,022 | ₩68,989 | ₩69,794 | +0.93% | 17.4만 |
|---|
| 2026.05.29 | ₩69,083 | ₩69,318 | ₩68,741 | ₩69,257 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩68,225 | ₩69,110 | ₩68,225 | ₩69,056 | +1.22% | 2.1만 |
|---|
| 2026.05.27 | ₩68,600 | ₩68,600 | ₩67,807 | ₩68,265 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩68,292 | ₩68,520 | ₩67,874 | ₩68,198 | -0.14% | 4.5만 |
|---|
| 2026.05.22 | ₩67,850 | ₩67,850 | ₩67,327 | ₩67,407 | -0.65% | 3.6만 |
|---|
| 2026.05.21 | ₩66,576 | ₩67,632 | ₩66,509 | ₩67,380 | +1.21% | 5만 |
|---|
| 2026.05.20 | ₩65,986 | ₩66,777 | ₩65,704 | ₩66,710 | +1.10% | 4.2만 |
|---|
| 2026.05.19 | ₩65,550 | ₩66,006 | ₩64,900 | ₩65,624 | +0.11% | 5.1만 |
|---|
| 2026.05.18 | ₩67,219 | ₩67,219 | ₩65,543 | ₩66,167 | -1.57% | 2.1만 |
|---|
| 2026.05.15 | ₩67,447 | ₩67,568 | ₩66,683 | ₩66,978 | -0.70% | 2만 |
|---|
| 2026.05.14 | ₩67,487 | ₩68,654 | ₩67,487 | ₩68,440 | +1.41% | 3.8만 |
|---|
| 2026.05.13 | ₩67,058 | ₩67,742 | ₩66,482 | ₩67,501 | +0.66% | 5.8만 |
|---|
| 2026.05.12 | ₩66,670 | ₩67,045 | ₩65,650 | ₩66,723 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩66,898 | ₩67,635 | ₩66,804 | ₩67,219 | +0.48% | 7.5만 |
|---|
| 2026.05.08 | ₩66,965 | ₩67,166 | ₩66,670 | ₩67,045 | +0.12% | 10만 |
|---|
| 2026.05.07 | ₩67,447 | ₩67,447 | ₩66,328 | ₩66,670 | -1.15% | 2.1만 |
|---|
| 2026.05.06 | ₩66,629 | ₩67,112 | ₩66,222 | ₩67,072 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩66,187 | ₩66,281 | ₩65,811 | ₩65,892 | -0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩65,650 | ₩65,691 | ₩64,846 | ₩65,516 | -0.20% | 5.9만 |
|---|
| 2026.05.01 | ₩65,074 | ₩65,523 | ₩65,074 | ₩65,275 | +0.31% | 4.3만 |
|---|
| 2026.04.30 | ₩65,074 | ₩65,074 | ₩63,425 | ₩64,725 | -0.54% | 2.6만 |
|---|
| 2026.04.29 | ₩64,229 | ₩64,276 | ₩63,733 | ₩64,134 | -0.15% | 2.5만 |
|---|
| 2026.04.28 | ₩63,948 | ₩64,256 | ₩63,351 | ₩63,934 | -0.02% | 1.7만 |
|---|
| 2026.04.27 | ₩64,900 | ₩65,102 | ₩64,391 | ₩65,102 | +0.31% | 2.4만 |
|---|
| 2026.04.24 | ₩63,988 | ₩64,900 | ₩63,923 | ₩64,806 | +1.28% | 2만 |
|---|
| 2026.04.23 | ₩64,243 | ₩64,243 | ₩62,928 | ₩63,505 | -1.15% | 1.9만 |
|---|
| 2026.04.22 | ₩63,813 | ₩64,417 | ₩63,740 | ₩64,390 | +0.90% | 1.5만 |
|---|
| 2026.04.21 | ₩63,827 | ₩63,827 | ₩63,029 | ₩63,103 | -1.13% | 2.1만 |
|---|
| 2026.04.20 | ₩63,438 | ₩63,438 | ₩63,076 | ₩63,438 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩63,317 | ₩63,639 | ₩63,223 | ₩63,639 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩62,768 | ₩62,768 | ₩62,124 | ₩62,660 | -0.17% | 2.3만 |
|---|
| 2026.04.15 | ₩62,043 | ₩62,660 | ₩61,963 | ₩62,580 | +0.86% | 6.5만 |
|---|
| 2026.04.14 | ₩60,944 | ₩61,909 | ₩60,944 | ₩61,789 | +1.39% | 2.7만 |
|---|
| 2026.04.13 | ₩58,919 | ₩60,233 | ₩58,919 | ₩60,233 | +2.23% | 1.7만 |
|---|
| 2026.04.10 | ₩59,080 | ₩59,429 | ₩58,953 | ₩59,107 | +0.05% | 2만 |
|---|
| 2026.04.09 | ₩58,235 | ₩58,678 | ₩57,763 | ₩58,651 | +0.71% | 2만 |
|---|
| 2026.04.08 | ₩58,798 | ₩58,798 | ₩57,879 | ₩58,182 | -1.05% | 2.2만 |
|---|
| 2026.04.07 | ₩55,862 | ₩56,345 | ₩55,258 | ₩56,345 | +0.86% | 6.8만 |
|---|
| 2026.04.06 | ₩55,942 | ₩55,983 | ₩55,634 | ₩55,983 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩54,373 | ₩55,755 | ₩54,105 | ₩55,714 | +2.47% | 1.8만 |
|---|
| 2026.04.01 | ₩55,808 | ₩56,197 | ₩55,488 | ₩55,661 | -0.26% | 3.7만 |
|---|
| 2026.03.31 | ₩53,153 | ₩55,124 | ₩53,153 | ₩55,084 | +3.63% | 3.5만 |
|---|
| 2026.03.30 | ₩53,582 | ₩53,582 | ₩52,148 | ₩52,443 | -2.13% | 2.4만 |
|---|
| 2026.03.27 | ₩53,998 | ₩53,998 | ₩53,086 | ₩53,220 | -1.44% | 2.9만 |
|---|
| 2026.03.26 | ₩55,688 | ₩55,753 | ₩54,373 | ₩54,387 | -2.34% | 2.1만 |
|---|
| 2026.03.25 | ₩56,747 | ₩56,821 | ₩56,251 | ₩56,479 | -0.47% | 2.3만 |
|---|
| 2026.03.24 | ₩56,157 | ₩56,271 | ₩55,721 | ₩55,929 | -0.41% | 3만 |
|---|
| 2026.03.23 | ₩56,318 | ₩57,314 | ₩56,291 | ₩56,532 | +0.38% | 1만 |
|---|
| 2026.03.20 | ₩56,747 | ₩56,747 | ₩55,111 | ₩55,446 | -2.29% | 3.2만 |
|---|
| 2026.03.19 | ₩56,298 | ₩57,028 | ₩56,291 | ₩56,894 | +1.06% | 2.6만 |
|---|
| 2026.03.18 | ₩57,632 | ₩57,779 | ₩56,948 | ₩57,028 | -1.05% | 7.1만 |
|---|
| 2026.03.17 | ₩57,686 | ₩57,960 | ₩57,578 | ₩57,793 | +0.19% | 20.3만 |
|---|
| 2026.03.16 | ₩57,223 | ₩57,699 | ₩57,209 | ₩57,417 | +0.34% | 2.6만 |
|---|
| 2026.03.13 | ₩57,538 | ₩57,726 | ₩56,559 | ₩56,575 | -1.67% | 3.5만 |
|---|
| 2026.03.12 | ₩57,947 | ₩57,994 | ₩57,263 | ₩57,263 | -1.18% | 1.9만 |
|---|
| 2026.03.11 | ₩58,584 | ₩58,774 | ₩58,182 | ₩58,450 | -0.23% | 2.3만 |
|---|
| 2026.03.10 | ₩58,544 | ₩58,892 | ₩58,155 | ₩58,383 | -0.27% | 3.5만 |
|---|
| 2026.03.09 | ₩56,559 | ₩58,546 | ₩56,559 | ₩58,544 | +3.51% | 1.8만 |
|---|
| 2026.03.06 | ₩57,504 | ₩58,262 | ₩57,231 | ₩57,283 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩58,329 | ₩58,772 | ₩57,632 | ₩58,584 | +0.44% | 4.2만 |
|---|
| 2026.03.04 | ₩57,699 | ₩58,676 | ₩57,699 | ₩58,517 | +1.42% | 4.1만 |
|---|
| 2026.03.03 | ₩57,618 | ₩57,706 | ₩56,237 | ₩57,471 | -0.26% | 2.6만 |
|---|
| 2026.03.02 | ₩56,814 | ₩58,309 | ₩56,814 | ₩58,222 | +2.48% | 2.8만 |
|---|
| 2026.02.27 | ₩57,753 | ₩58,127 | ₩57,592 | ₩57,994 | +0.42% | 5.3만 |
|---|
| 2026.02.26 | ₩59,469 | ₩59,469 | ₩57,994 | ₩58,638 | -1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩58,758 | ₩59,481 | ₩58,758 | ₩59,388 | +1.07% | 2.1만 |
|---|
| 2026.02.24 | ₩57,860 | ₩58,463 | ₩57,773 | ₩58,329 | +0.81% | 2.1만 |
|---|
| 2026.02.23 | ₩58,503 | ₩58,503 | ₩57,458 | ₩57,779 | -1.24% | 2.2만 |
|---|
| 2026.02.20 | ₩58,195 | ₩59,107 | ₩58,195 | ₩58,705 | +0.88% | 10.5만 |
|---|
| 2026.02.19 | ₩57,994 | ₩58,289 | ₩57,927 | ₩58,289 | +0.51% | 2.2만 |
|---|
| 2026.02.18 | ₩57,820 | ₩58,624 | ₩57,726 | ₩58,262 | +0.77% | 3.9만 |
|---|
| 2026.02.17 | ₩56,827 | ₩57,706 | ₩56,485 | ₩57,484 | +1.16% | 3.6만 |
|---|
| 2026.02.13 | ₩57,551 | ₩57,686 | ₩57,109 | ₩57,256 | -0.51% | 21.9만 |
|---|
| 2026.02.12 | ₩59,388 | ₩59,388 | ₩57,417 | ₩57,444 | -3.27% | 5.2만 |
|---|
| 2026.02.11 | ₩60,220 | ₩60,220 | ₩58,691 | ₩59,147 | -1.78% | 3.6만 |
|---|
| 2026.02.10 | ₩59,992 | ₩60,126 | ₩59,456 | ₩59,469 | -0.87% | 3.7만 |
|---|
| 2026.02.09 | ₩58,571 | ₩59,911 | ₩58,329 | ₩59,616 | +1.79% | 6.2만 |
|---|
| 2026.02.06 | ₩57,578 | ₩58,664 | ₩57,391 | ₩58,571 | +1.72% | 5.3만 |
|---|
| 2026.02.05 | ₩57,404 | ₩58,115 | ₩56,961 | ₩57,283 | -0.21% | 5.4만 |
|---|
| 2026.02.04 | ₩59,737 | ₩59,737 | ₩57,478 | ₩58,289 | -2.42% | 2.9만 |
|---|
| 2026.02.03 | ₩61,373 | ₩61,373 | ₩58,973 | ₩59,791 | -2.58% | 6만 |
|---|
| 2026.02.02 | ₩60,703 | ₩61,508 | ₩60,703 | ₩61,091 | +0.64% | 6.8만 |
|---|
| 2026.01.30 | ₩61,862 | ₩61,862 | ₩60,847 | ₩61,091 | -1.25% | 6.6만 |
|---|
| 2026.01.29 | ₩62,647 | ₩62,647 | ₩61,024 | ₩62,204 | -0.71% | 9.1만 |
|---|
| 2026.01.28 | ₩63,425 | ₩63,425 | ₩62,620 | ₩62,794 | -0.99% | 2.4만 |
|---|
| 2026.01.27 | ₩62,660 | ₩63,238 | ₩62,597 | ₩63,116 | +0.73% | 2.8만 |
|---|
| 2026.01.26 | ₩61,963 | ₩62,401 | ₩61,963 | ₩62,164 | +0.32% | 2.6만 |
|---|
| 2026.01.23 | ₩61,467 | ₩62,084 | ₩61,293 | ₩61,815 | +0.57% | 4.4만 |
|---|
| 2026.01.22 | ₩61,668 | ₩61,668 | ₩60,877 | ₩61,360 | -0.50% | 4만 |
|---|
| 2026.01.21 | ₩61,038 | ₩61,239 | ₩60,206 | ₩60,863 | -0.29% | 3.2만 |
|---|
| 2026.01.20 | ₩61,293 | ₩61,628 | ₩60,697 | ₩60,783 | -0.83% | 5.9만 |
|---|
| 2026.01.16 | ₩62,848 | ₩62,888 | ₩62,452 | ₩62,553 | -0.47% | 4.4만 |
|---|
| 2026.01.15 | ₩62,995 | ₩63,202 | ₩62,580 | ₩62,647 | -0.55% | 5.1만 |
|---|
| 2026.01.14 | ₩63,371 | ₩63,371 | ₩62,003 | ₩62,486 | -1.40% | 3만 |
|---|
| 2026.01.13 | ₩63,505 | ₩63,827 | ₩63,186 | ₩63,626 | +0.19% | 3.7만 |
|---|
| 2026.01.12 | ₩63,089 | ₩63,902 | ₩63,089 | ₩63,746 | +1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩63,103 | ₩63,572 | ₩63,079 | ₩63,492 | +0.62% | 1.8만 |
|---|
| 2026.01.08 | ₩63,713 | ₩63,713 | ₩62,707 | ₩63,063 | -1.02% | 1.9만 |
|---|
| 2026.01.07 | ₩63,492 | ₩64,189 | ₩63,492 | ₩63,746 | +0.40% | 1.8만 |
|---|
| 2026.01.06 | ₩63,197 | ₩63,545 | ₩63,056 | ₩63,545 | +0.55% | 3.1만 |
|---|
| 2026.01.05 | ₩63,089 | ₩63,438 | ₩62,942 | ₩63,089 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩63,170 | ₩63,626 | ₩62,109 | ₩62,352 | -1.29% | 3.7만 |
|---|
| 2025.12.31 | ₩63,358 | ₩63,358 | ₩62,741 | ₩62,741 | -0.97% | 5.3만 |
|---|
| 2025.12.30 | ₩63,438 | ₩63,505 | ₩63,210 | ₩63,210 | -0.36% | 2.7만 |
|---|
| 2025.12.29 | ₩63,411 | ₩63,478 | ₩63,156 | ₩63,398 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩63,974 | ₩63,974 | ₩63,787 | ₩63,800 | -0.27% | 7.7천 |
|---|
| 2025.12.24 | ₩63,720 | ₩63,787 | ₩63,545 | ₩63,787 | +0.11% | 5.6천 |
|---|
| 2025.12.23 | ₩62,928 | ₩63,693 | ₩62,928 | ₩63,693 | +1.21% | 3.5만 |
|---|
| 2025.12.22 | ₩63,210 | ₩63,223 | ₩63,009 | ₩63,223 | +0.02% | 2.7만 |
|---|
| 2025.12.19 | ₩62,057 | ₩62,717 | ₩62,057 | ₩62,714 | +1.06% | 1.3만 |
|---|
| 2025.12.18 | ₩61,775 | ₩62,070 | ₩61,534 | ₩61,708 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩62,325 | ₩62,325 | ₩60,635 | ₩60,635 | -2.71% | 2.3만 |
|---|
| 2025.12.16 | ₩61,668 | ₩62,110 | ₩61,413 | ₩61,990 | +0.52% | 1.7만 |
|---|
| 2025.12.15 | ₩62,700 | ₩62,700 | ₩61,695 | ₩61,762 | -1.50% | 2.1만 |
|---|
| 2025.12.12 | ₩63,612 | ₩63,612 | ₩61,990 | ₩62,298 | -2.07% | 4만 |
|---|
| 2025.12.11 | ₩63,720 | ₩63,867 | ₩63,130 | ₩63,827 | +0.17% | 1.5만 |
|---|
| 2025.12.10 | ₩63,948 | ₩64,189 | ₩63,398 | ₩64,082 | +0.21% | 1.4만 |
|---|
| 2025.12.09 | ₩63,760 | ₩64,053 | ₩63,544 | ₩63,948 | +0.29% | 1.7만 |
|---|
| 2025.12.08 | ₩63,954 | ₩63,954 | ₩63,552 | ₩63,827 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩63,854 | ₩63,988 | ₩63,505 | ₩63,720 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩63,720 | ₩63,720 | ₩63,116 | ₩63,599 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩62,875 | ₩63,425 | ₩62,687 | ₩63,290 | +0.66% | 2.1만 |
|---|
| 2025.12.02 | ₩63,130 | ₩63,596 | ₩62,983 | ₩63,223 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩62,271 | ₩63,048 | ₩62,271 | ₩62,660 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩63,076 | ₩63,170 | ₩62,749 | ₩63,170 | +0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩62,540 | ₩62,928 | ₩62,473 | ₩62,768 | +0.36% | 2.6만 |
|---|
| 2025.11.25 | ₩61,681 | ₩62,178 | ₩60,890 | ₩62,151 | +0.76% | 2.3만 |
|---|
| 2025.11.24 | ₩60,381 | ₩61,762 | ₩60,381 | ₩61,748 | +2.27% | 2만 |
|---|
| 2025.11.21 | ₩59,710 | ₩60,475 | ₩58,595 | ₩59,737 | +0.04% | 1.6만 |
|---|
| 2025.11.20 | ₩62,781 | ₩62,781 | ₩59,523 | ₩59,590 | -5.08% | 3.7만 |
|---|
| 2025.11.19 | ₩60,756 | ₩61,577 | ₩60,492 | ₩61,065 | +0.51% | 3만 |
|---|
| 2025.11.18 | ₩60,642 | ₩61,081 | ₩60,032 | ₩60,421 | -0.36% | 1.9만 |
|---|
| 2025.11.17 | ₩61,708 | ₩62,271 | ₩60,984 | ₩61,400 | -0.50% | 1.2만 |
|---|
| 2025.11.14 | ₩60,837 | ₩62,432 | ₩60,233 | ₩61,909 | +1.76% | 2.3만 |
|---|
| 2025.11.13 | ₩63,183 | ₩63,183 | ₩61,452 | ₩61,775 | -2.23% | 4.2만 |
|---|
| 2025.11.12 | ₩64,269 | ₩64,269 | ₩63,249 | ₩63,585 | -1.06% | 2.1만 |
|---|
| 2025.11.11 | ₩64,323 | ₩64,323 | ₩63,478 | ₩63,867 | -0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩64,135 | ₩64,658 | ₩63,948 | ₩64,578 | +0.69% | 1.3만 |
|---|
| 2025.11.07 | ₩62,553 | ₩62,928 | ₩61,299 | ₩62,928 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩64,752 | ₩64,752 | ₩62,902 | ₩63,036 | -2.65% | 4.8만 |
|---|
| 2025.11.05 | ₩64,511 | ₩65,181 | ₩64,276 | ₩64,645 | +0.21% | 1.4만 |
|---|
| 2025.11.04 | ₩65,262 | ₩65,724 | ₩64,645 | ₩64,685 | -0.88% | 2.5만 |
|---|
| 2025.11.03 | ₩66,616 | ₩66,683 | ₩66,187 | ₩66,254 | -0.54% | 1.2만 |
|---|
| 2025.10.31 | ₩66,857 | ₩66,857 | ₩65,785 | ₩65,959 | -1.34% | 3.2만 |
|---|
| 2025.10.30 | ₩66,308 | ₩66,308 | ₩65,342 | ₩65,355 | -1.44% | 2.4만 |
|---|
| 2025.10.29 | ₩67,206 | ₩67,206 | ₩66,428 | ₩67,152 | -0.08% | 5만 |
|---|
| 2025.10.28 | ₩66,308 | ₩66,763 | ₩66,023 | ₩66,562 | +0.38% | 4.5만 |
|---|
| 2025.10.27 | ₩65,543 | ₩65,852 | ₩65,487 | ₩65,798 | +0.39% | 2.1만 |
|---|
| 2025.10.24 | ₩64,511 | ₩64,752 | ₩64,256 | ₩64,551 | +0.06% | 2만 |
|---|
| 2025.10.23 | ₩63,116 | ₩63,867 | ₩63,103 | ₩63,760 | +1.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,639 | ₩63,639 | ₩62,191 | ₩62,942 | -1.10% | 1.8만 |
|---|
| 2025.10.21 | ₩63,720 | ₩63,720 | ₩63,250 | ₩63,398 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩63,384 | ₩63,679 | ₩63,170 | ₩63,532 | +0.23% | 2.3만 |
|---|
| 2025.10.17 | ₩62,687 | ₩62,945 | ₩62,218 | ₩62,915 | +0.36% | 1.7만 |
|---|
| 2025.10.16 | ₩63,585 | ₩63,679 | ₩62,285 | ₩62,714 | -1.37% | 2.2만 |
|---|
| 2025.10.15 | ₩63,720 | ₩63,746 | ₩62,647 | ₩62,995 | -1.14% | 2.7만 |
|---|
| 2025.10.14 | ₩62,727 | ₩63,356 | ₩62,070 | ₩62,861 | +0.21% | 6.1만 |
|---|
| 2025.10.13 | ₩63,250 | ₩63,653 | ₩63,063 | ₩63,653 | +0.64% | 2.6만 |
|---|
| 2025.10.10 | ₩64,779 | ₩64,779 | ₩62,057 | ₩62,057 | -4.20% | 2.5만 |
|---|