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 | ₩70,623 | ₩70,675 | ₩70,328 | ₩70,556 | -0.09% | 1.7만 |
| 2026.10.08 | ₩70,757 | ₩70,985 | ₩69,630 | ₩69,939 | -1.16% | 2.5만 |
| 2026.10.07 | ₩71,039 | ₩71,426 | ₩70,878 | ₩71,360 | +0.45% | 17만 |
| 2026.10.06 | ₩72,125 | ₩72,125 | ₩71,723 | ₩71,790 | -0.46% | 3만 |
| 2026.10.05 | ₩71,106 | ₩71,829 | ₩71,106 | ₩71,617 | +0.72% | 1.7만 |
| 2026.10.02 | ₩70,891 | ₩71,190 | ₩70,811 | ₩70,891 | 0.00% | 3.1만 |
| 2026.10.01 | ₩69,952 | ₩70,180 | ₩69,604 | ₩69,979 | +0.04% | 3.5만 |
| 2026.09.30 | ₩69,979 | ₩70,219 | ₩69,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,617 |
| -0.52% |
| 2.1만 |
| 2026.09.29 | ₩69,590 | ₩69,825 | ₩69,389 | ₩69,614 | +0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩69,483 | ₩69,590 | ₩68,799 | ₩69,215 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,925 | ₩70,162 | ₩69,577 | ₩70,033 | +0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩68,692 | ₩69,805 | ₩68,692 | ₩69,765 | +1.56% | 15.3만 |
|---|
| 2026.09.23 | ₩70,167 | ₩70,167 | ₩69,252 | ₩69,357 | -1.15% | 2.3만 |
|---|
| 2026.09.22 | ₩69,490 | ₩70,368 | ₩69,490 | ₩70,153 | +0.96% | 1.8만 |
|---|
| 2026.09.21 | ₩68,625 | ₩69,798 | ₩68,625 | ₩69,711 | +1.58% | 3.8만 |
|---|
| 2026.09.18 | ₩67,565 | ₩67,890 | ₩67,391 | ₩67,890 | +0.48% | 1.7만 |
|---|
| 2026.09.17 | ₩67,203 | ₩67,270 | ₩66,975 | ₩67,270 | +0.10% | 4.5만 |
|---|
| 2026.09.16 | ₩68,021 | ₩68,021 | ₩65,634 | ₩65,983 | -3.00% | 1.5만 |
|---|
| 2026.09.15 | ₩66,304 | ₩66,304 | ₩65,533 | ₩65,728 | -0.87% | 1.7만 |
|---|
| 2026.09.14 | ₩65,741 | ₩66,492 | ₩65,741 | ₩66,157 | +0.63% | 1.7만 |
|---|
| 2026.09.11 | ₩67,310 | ₩67,672 | ₩67,257 | ₩67,357 | +0.07% | 1.6만 |
|---|
| 2026.09.10 | ₩66,921 | ₩67,022 | ₩66,532 | ₩66,637 | -0.42% | 2.5만 |
|---|
| 2026.09.09 | ₩67,485 | ₩67,726 | ₩67,424 | ₩67,538 | +0.08% | 1.9만 |
|---|
| 2026.09.08 | ₩67,847 | ₩67,927 | ₩67,424 | ₩67,525 | -0.47% | 2.1만 |
|---|
| 2026.09.04 | ₩67,203 | ₩67,203 | ₩66,854 | ₩67,163 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩66,076 | ₩66,653 | ₩65,755 | ₩66,579 | +0.76% | 1.5만 |
|---|
| 2026.09.02 | ₩65,567 | ₩65,661 | ₩65,319 | ₩65,536 | -0.05% | 1.8만 |
|---|
| 2026.09.01 | ₩65,218 | ₩65,688 | ₩65,165 | ₩65,433 | +0.33% | 1.8만 |
|---|
| 2026.08.31 | ₩66,304 | ₩66,304 | ₩65,795 | ₩66,157 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩66,774 | ₩67,149 | ₩66,192 | ₩66,262 | -0.77% | 1.3만 |
|---|
| 2026.08.27 | ₩66,988 | ₩66,988 | ₩66,530 | ₩66,920 | -0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩66,090 | ₩66,137 | ₩65,701 | ₩66,023 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,050 | ₩66,164 | ₩65,647 | ₩65,862 | -0.28% | 3.1만 |
|---|
| 2026.08.24 | ₩65,513 | ₩65,781 | ₩64,829 | ₩65,406 | -0.16% | 3.3만 |
|---|
| 2026.08.21 | ₩66,304 | ₩66,304 | ₩65,768 | ₩66,117 | -0.28% | 3.5만 |
|---|
| 2026.08.20 | ₩65,902 | ₩66,304 | ₩65,647 | ₩65,835 | -0.10% | 3.5만 |
|---|
| 2026.08.19 | ₩66,653 | ₩66,653 | ₩65,379 | ₩65,917 | -1.10% | 5.2만 |
|---|
| 2026.08.18 | ₩67,136 | ₩67,136 | ₩66,264 | ₩66,492 | -0.96% | 3.8만 |
|---|
| 2026.08.17 | ₩68,195 | ₩68,615 | ₩68,075 | ₩68,283 | +0.13% | 3.6만 |
|---|
| 2026.08.14 | ₩68,289 | ₩68,437 | ₩67,713 | ₩67,874 | -0.61% | 2만 |
|---|
| 2026.08.13 | ₩67,619 | ₩68,422 | ₩67,528 | ₩67,934 | +0.47% | 1.2만 |
|---|
| 2026.08.12 | ₩67,646 | ₩67,646 | ₩67,230 | ₩67,297 | -0.52% | 3.8만 |
|---|
| 2026.08.11 | ₩67,203 | ₩67,203 | ₩66,418 | ₩66,424 | -1.16% | 1.3만 |
|---|
| 2026.08.10 | ₩67,149 | ₩67,216 | ₩66,707 | ₩66,720 | -0.64% | 2.8만 |
|---|
| 2026.08.07 | ₩67,270 | ₩67,298 | ₩66,667 | ₩66,988 | -0.42% | 4만 |
|---|
| 2026.08.06 | ₩66,318 | ₩67,042 | ₩66,157 | ₩66,372 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩68,102 | ₩68,276 | ₩67,096 | ₩67,096 | -1.48% | 11.2만 |
|---|
| 2026.08.04 | ₩66,412 | ₩67,733 | ₩66,412 | ₩67,444 | +1.55% | 8.1만 |
|---|
| 2026.08.03 | ₩64,051 | ₩65,828 | ₩63,756 | ₩65,571 | +2.37% | 2.3만 |
|---|
| 2026.07.31 | ₩64,843 | ₩65,325 | ₩63,528 | ₩64,199 | -0.99% | 7.8만 |
|---|
| 2026.07.30 | ₩61,906 | ₩62,871 | ₩61,725 | ₩62,818 | +1.47% | 3.2만 |
|---|
| 2026.07.29 | ₩61,852 | ₩62,026 | ₩60,202 | ₩60,377 | -2.39% | 2.4만 |
|---|
| 2026.07.28 | ₩62,093 | ₩62,093 | ₩60,940 | ₩61,919 | -0.28% | 2.2만 |
|---|
| 2026.07.27 | ₩64,239 | ₩64,239 | ₩62,201 | ₩62,777 | -2.28% | 1.9만 |
|---|
| 2026.07.24 | ₩64,293 | ₩64,346 | ₩63,166 | ₩63,327 | -1.50% | 60.1만 |
|---|
| 2026.07.23 | ₩64,776 | ₩65,232 | ₩64,139 | ₩64,588 | -0.29% | 4.2만 |
|---|
| 2026.07.22 | ₩65,701 | ₩66,097 | ₩65,701 | ₩65,848 | +0.22% | 1.3만 |
|---|
| 2026.07.21 | ₩65,768 | ₩66,237 | ₩65,460 | ₩66,197 | +0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩65,272 | ₩65,607 | ₩64,709 | ₩64,709 | -0.86% | 1.9만 |
|---|
| 2026.07.17 | ₩63,864 | ₩65,332 | ₩63,421 | ₩64,628 | +1.20% | 2.2만 |
|---|
| 2026.07.16 | ₩66,760 | ₩66,760 | ₩65,325 | ₩65,513 | -1.87% | 3.8만 |
|---|
| 2026.07.15 | ₩68,021 | ₩68,021 | ₩66,439 | ₩67,431 | -0.87% | 3.5만 |
|---|
| 2026.07.14 | ₩67,391 | ₩67,471 | ₩66,790 | ₩67,364 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩67,149 | ₩67,210 | ₩66,197 | ₩66,304 | -1.26% | 1.5만 |
|---|
| 2026.07.10 | ₩67,739 | ₩68,075 | ₩67,263 | ₩68,061 | +0.48% | 1.8만 |
|---|
| 2026.07.09 | ₩67,485 | ₩67,954 | ₩67,098 | ₩67,793 | +0.46% | 2.4만 |
|---|
| 2026.07.08 | ₩65,701 | ₩66,787 | ₩65,433 | ₩66,760 | +1.61% | 3.4만 |
|---|
| 2026.07.07 | ₩66,760 | ₩66,760 | ₩65,547 | ₩66,251 | -0.76% | 3.1만 |
|---|
| 2026.07.06 | ₩67,002 | ₩67,726 | ₩66,975 | ₩67,444 | +0.66% | 2.5만 |
|---|
| 2026.07.02 | ₩68,155 | ₩68,155 | ₩65,701 | ₩66,224 | -2.83% | 14.1만 |
|---|
| 2026.07.01 | ₩68,625 | ₩68,685 | ₩67,900 | ₩68,079 | -0.80% | 2.6만 |
|---|
| 2026.06.30 | ₩67,498 | ₩69,161 | ₩67,498 | ₩69,094 | +2.36% | 3만 |
|---|
| 2026.06.29 | ₩66,103 | ₩67,203 | ₩65,647 | ₩67,163 | +1.60% | 3.1만 |
|---|
| 2026.06.26 | ₩65,661 | ₩66,142 | ₩65,084 | ₩65,603 | -0.09% | 6.1만 |
|---|
| 2026.06.25 | ₩67,351 | ₩67,351 | ₩65,312 | ₩66,372 | -1.45% | 6.3만 |
|---|
| 2026.06.24 | ₩66,251 | ₩66,841 | ₩65,580 | ₩66,023 | -0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩66,050 | ₩66,747 | ₩65,942 | ₩66,144 | +0.14% | 4.1만 |
|---|
| 2026.06.22 | ₩69,228 | ₩69,228 | ₩68,075 | ₩68,558 | -0.97% | 10.8만 |
|---|
| 2026.06.18 | ₩68,397 | ₩68,906 | ₩67,807 | ₩68,879 | +0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩68,316 | ₩68,316 | ₩66,740 | ₩66,895 | -2.08% | 3.3만 |
|---|
| 2026.06.16 | ₩68,718 | ₩68,718 | ₩67,605 | ₩67,619 | -1.60% | 2.7만 |
|---|
| 2026.06.15 | ₩68,517 | ₩68,866 | ₩68,213 | ₩68,786 | +0.39% | 3.8만 |
|---|
| 2026.06.12 | ₩66,680 | ₩67,049 | ₩66,070 | ₩66,801 | +0.18% | 45.4만 |
|---|
| 2026.06.11 | ₩64,937 | ₩66,600 | ₩64,707 | ₩66,452 | +2.33% | 7.4만 |
|---|
| 2026.06.10 | ₩65,285 | ₩66,144 | ₩64,333 | ₩64,414 | -1.34% | 13.3만 |
|---|
| 2026.06.09 | ₩67,243 | ₩67,766 | ₩63,911 | ₩66,170 | -1.60% | 5.6만 |
|---|
| 2026.06.08 | ₩66,868 | ₩67,056 | ₩66,331 | ₩66,559 | -0.46% | 2.4만 |
|---|
| 2026.06.05 | ₩68,142 | ₩68,142 | ₩65,540 | ₩65,741 | -3.52% | 11.3만 |
|---|
| 2026.06.04 | ₩68,571 | ₩69,550 | ₩68,202 | ₩69,309 | +1.08% | 2.2만 |
|---|
| 2026.06.03 | ₩69,972 | ₩69,972 | ₩69,208 | ₩69,443 | -0.76% | 2.1만 |
|---|
| 2026.06.02 | ₩69,925 | ₩70,406 | ₩69,778 | ₩70,124 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩69,161 | ₩70,033 | ₩69,000 | ₩69,805 | +0.93% | 17.4만 |
|---|
| 2026.05.29 | ₩69,094 | ₩69,329 | ₩68,752 | ₩69,268 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩68,236 | ₩69,121 | ₩68,236 | ₩69,067 | +1.22% | 2.1만 |
|---|
| 2026.05.27 | ₩68,611 | ₩68,611 | ₩67,817 | ₩68,276 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩68,303 | ₩68,531 | ₩67,884 | ₩68,209 | -0.14% | 4.5만 |
|---|
| 2026.05.22 | ₩67,860 | ₩67,860 | ₩67,337 | ₩67,418 | -0.65% | 3.6만 |
|---|
| 2026.05.21 | ₩66,586 | ₩67,643 | ₩66,519 | ₩67,391 | +1.21% | 5만 |
|---|
| 2026.05.20 | ₩65,996 | ₩66,787 | ₩65,714 | ₩66,720 | +1.10% | 4.2만 |
|---|
| 2026.05.19 | ₩65,560 | ₩66,016 | ₩64,910 | ₩65,634 | +0.11% | 5.1만 |
|---|
| 2026.05.18 | ₩67,230 | ₩67,230 | ₩65,553 | ₩66,177 | -1.57% | 2.1만 |
|---|
| 2026.05.15 | ₩67,458 | ₩67,579 | ₩66,693 | ₩66,988 | -0.70% | 2만 |
|---|
| 2026.05.14 | ₩67,498 | ₩68,665 | ₩67,498 | ₩68,450 | +1.41% | 3.8만 |
|---|
| 2026.05.13 | ₩67,069 | ₩67,753 | ₩66,492 | ₩67,511 | +0.66% | 5.8만 |
|---|
| 2026.05.12 | ₩66,680 | ₩67,056 | ₩65,661 | ₩66,734 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩66,908 | ₩67,646 | ₩66,814 | ₩67,230 | +0.48% | 7.5만 |
|---|
| 2026.05.08 | ₩66,975 | ₩67,176 | ₩66,680 | ₩67,056 | +0.12% | 10만 |
|---|
| 2026.05.07 | ₩67,458 | ₩67,458 | ₩66,338 | ₩66,680 | -1.15% | 2.1만 |
|---|
| 2026.05.06 | ₩66,640 | ₩67,123 | ₩66,232 | ₩67,082 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩66,197 | ₩66,291 | ₩65,822 | ₩65,902 | -0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩65,661 | ₩65,701 | ₩64,856 | ₩65,527 | -0.20% | 5.9만 |
|---|
| 2026.05.01 | ₩65,084 | ₩65,533 | ₩65,084 | ₩65,285 | +0.31% | 4.3만 |
|---|
| 2026.04.30 | ₩65,084 | ₩65,084 | ₩63,435 | ₩64,735 | -0.54% | 2.6만 |
|---|
| 2026.04.29 | ₩64,239 | ₩64,286 | ₩63,743 | ₩64,144 | -0.15% | 2.5만 |
|---|
| 2026.04.28 | ₩63,958 | ₩64,266 | ₩63,361 | ₩63,944 | -0.02% | 1.7만 |
|---|
| 2026.04.27 | ₩64,910 | ₩65,112 | ₩64,401 | ₩65,112 | +0.31% | 2.4만 |
|---|
| 2026.04.24 | ₩63,998 | ₩64,910 | ₩63,933 | ₩64,816 | +1.28% | 2만 |
|---|
| 2026.04.23 | ₩64,253 | ₩64,253 | ₩62,938 | ₩63,515 | -1.15% | 1.9만 |
|---|
| 2026.04.22 | ₩63,823 | ₩64,427 | ₩63,750 | ₩64,400 | +0.90% | 1.5만 |
|---|
| 2026.04.21 | ₩63,837 | ₩63,837 | ₩63,039 | ₩63,113 | -1.13% | 2.1만 |
|---|
| 2026.04.20 | ₩63,448 | ₩63,448 | ₩63,086 | ₩63,448 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩63,327 | ₩63,649 | ₩63,233 | ₩63,649 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩62,777 | ₩62,777 | ₩62,134 | ₩62,670 | -0.17% | 2.3만 |
|---|
| 2026.04.15 | ₩62,053 | ₩62,670 | ₩61,973 | ₩62,590 | +0.86% | 6.5만 |
|---|
| 2026.04.14 | ₩60,953 | ₩61,919 | ₩60,953 | ₩61,798 | +1.39% | 2.7만 |
|---|
| 2026.04.13 | ₩58,928 | ₩60,243 | ₩58,928 | ₩60,243 | +2.23% | 1.7만 |
|---|
| 2026.04.10 | ₩59,089 | ₩59,438 | ₩58,962 | ₩59,116 | +0.05% | 2만 |
|---|
| 2026.04.09 | ₩58,244 | ₩58,687 | ₩57,772 | ₩58,660 | +0.71% | 2만 |
|---|
| 2026.04.08 | ₩58,808 | ₩58,808 | ₩57,888 | ₩58,191 | -1.05% | 2.2만 |
|---|
| 2026.04.07 | ₩55,871 | ₩56,353 | ₩55,267 | ₩56,353 | +0.86% | 6.8만 |
|---|
| 2026.04.06 | ₩55,951 | ₩55,991 | ₩55,643 | ₩55,991 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩54,382 | ₩55,763 | ₩54,114 | ₩55,723 | +2.47% | 1.8만 |
|---|
| 2026.04.01 | ₩55,817 | ₩56,206 | ₩55,496 | ₩55,669 | -0.26% | 3.7만 |
|---|
| 2026.03.31 | ₩53,162 | ₩55,133 | ₩53,162 | ₩55,093 | +3.63% | 3.5만 |
|---|
| 2026.03.30 | ₩53,591 | ₩53,591 | ₩52,156 | ₩52,451 | -2.13% | 2.4만 |
|---|
| 2026.03.27 | ₩54,007 | ₩54,007 | ₩53,095 | ₩53,229 | -1.44% | 2.9만 |
|---|
| 2026.03.26 | ₩55,696 | ₩55,762 | ₩54,382 | ₩54,395 | -2.34% | 2.1만 |
|---|
| 2026.03.25 | ₩56,756 | ₩56,830 | ₩56,260 | ₩56,488 | -0.47% | 2.3만 |
|---|
| 2026.03.24 | ₩56,166 | ₩56,280 | ₩55,730 | ₩55,938 | -0.41% | 3만 |
|---|
| 2026.03.23 | ₩56,327 | ₩57,323 | ₩56,300 | ₩56,541 | +0.38% | 1만 |
|---|
| 2026.03.20 | ₩56,756 | ₩56,756 | ₩55,120 | ₩55,455 | -2.29% | 3.2만 |
|---|
| 2026.03.19 | ₩56,307 | ₩57,037 | ₩56,300 | ₩56,903 | +1.06% | 2.6만 |
|---|
| 2026.03.18 | ₩57,641 | ₩57,788 | ₩56,957 | ₩57,037 | -1.05% | 7.1만 |
|---|
| 2026.03.17 | ₩57,695 | ₩57,969 | ₩57,587 | ₩57,802 | +0.19% | 20.3만 |
|---|
| 2026.03.16 | ₩57,232 | ₩57,708 | ₩57,218 | ₩57,426 | +0.34% | 2.6만 |
|---|
| 2026.03.13 | ₩57,547 | ₩57,735 | ₩56,568 | ₩56,584 | -1.67% | 3.5만 |
|---|
| 2026.03.12 | ₩57,956 | ₩58,003 | ₩57,272 | ₩57,272 | -1.18% | 1.9만 |
|---|
| 2026.03.11 | ₩58,593 | ₩58,784 | ₩58,191 | ₩58,459 | -0.23% | 2.3만 |
|---|
| 2026.03.10 | ₩58,553 | ₩58,902 | ₩58,164 | ₩58,392 | -0.27% | 3.5만 |
|---|
| 2026.03.09 | ₩56,568 | ₩58,556 | ₩56,568 | ₩58,553 | +3.51% | 1.8만 |
|---|
| 2026.03.06 | ₩57,514 | ₩58,271 | ₩57,240 | ₩57,292 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩58,338 | ₩58,781 | ₩57,641 | ₩58,593 | +0.44% | 4.2만 |
|---|
| 2026.03.04 | ₩57,708 | ₩58,686 | ₩57,708 | ₩58,526 | +1.42% | 4.1만 |
|---|
| 2026.03.03 | ₩57,627 | ₩57,715 | ₩56,246 | ₩57,480 | -0.26% | 2.6만 |
|---|
| 2026.03.02 | ₩56,823 | ₩58,318 | ₩56,823 | ₩58,231 | +2.48% | 2.8만 |
|---|
| 2026.02.27 | ₩57,762 | ₩58,136 | ₩57,601 | ₩58,003 | +0.42% | 5.3만 |
|---|
| 2026.02.26 | ₩59,478 | ₩59,478 | ₩58,003 | ₩58,647 | -1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩58,767 | ₩59,490 | ₩58,767 | ₩59,398 | +1.07% | 2.1만 |
|---|
| 2026.02.24 | ₩57,869 | ₩58,472 | ₩57,782 | ₩58,338 | +0.81% | 2.1만 |
|---|
| 2026.02.23 | ₩58,513 | ₩58,513 | ₩57,467 | ₩57,788 | -1.24% | 2.2만 |
|---|
| 2026.02.20 | ₩58,204 | ₩59,116 | ₩58,204 | ₩58,714 | +0.88% | 10.5만 |
|---|
| 2026.02.19 | ₩58,003 | ₩58,298 | ₩57,936 | ₩58,298 | +0.51% | 2.2만 |
|---|
| 2026.02.18 | ₩57,829 | ₩58,633 | ₩57,735 | ₩58,271 | +0.77% | 3.9만 |
|---|
| 2026.02.17 | ₩56,836 | ₩57,715 | ₩56,494 | ₩57,493 | +1.16% | 3.6만 |
|---|
| 2026.02.13 | ₩57,560 | ₩57,695 | ₩57,118 | ₩57,265 | -0.51% | 21.9만 |
|---|
| 2026.02.12 | ₩59,398 | ₩59,398 | ₩57,426 | ₩57,453 | -3.27% | 5.2만 |
|---|
| 2026.02.11 | ₩60,229 | ₩60,229 | ₩58,700 | ₩59,156 | -1.78% | 3.6만 |
|---|
| 2026.02.10 | ₩60,001 | ₩60,135 | ₩59,465 | ₩59,478 | -0.87% | 3.7만 |
|---|
| 2026.02.09 | ₩58,580 | ₩59,921 | ₩58,338 | ₩59,626 | +1.79% | 6.2만 |
|---|
| 2026.02.06 | ₩57,587 | ₩58,674 | ₩57,400 | ₩58,580 | +1.72% | 5.3만 |
|---|
| 2026.02.05 | ₩57,413 | ₩58,124 | ₩56,970 | ₩57,292 | -0.21% | 5.4만 |
|---|
| 2026.02.04 | ₩59,746 | ₩59,746 | ₩57,487 | ₩58,298 | -2.42% | 2.9만 |
|---|
| 2026.02.03 | ₩61,383 | ₩61,383 | ₩58,982 | ₩59,800 | -2.58% | 6만 |
|---|
| 2026.02.02 | ₩60,712 | ₩61,518 | ₩60,712 | ₩61,101 | +0.64% | 6.8만 |
|---|
| 2026.01.30 | ₩61,872 | ₩61,872 | ₩60,857 | ₩61,101 | -1.25% | 6.6만 |
|---|
| 2026.01.29 | ₩62,657 | ₩62,657 | ₩61,034 | ₩62,214 | -0.71% | 9.1만 |
|---|
| 2026.01.28 | ₩63,435 | ₩63,435 | ₩62,630 | ₩62,804 | -0.99% | 2.4만 |
|---|
| 2026.01.27 | ₩62,670 | ₩63,248 | ₩62,607 | ₩63,126 | +0.73% | 2.8만 |
|---|
| 2026.01.26 | ₩61,973 | ₩62,411 | ₩61,973 | ₩62,174 | +0.32% | 2.6만 |
|---|
| 2026.01.23 | ₩61,476 | ₩62,093 | ₩61,302 | ₩61,825 | +0.57% | 4.4만 |
|---|
| 2026.01.22 | ₩61,678 | ₩61,678 | ₩60,886 | ₩61,369 | -0.50% | 4만 |
|---|
| 2026.01.21 | ₩61,047 | ₩61,248 | ₩60,216 | ₩60,873 | -0.29% | 3.2만 |
|---|
| 2026.01.20 | ₩61,302 | ₩61,637 | ₩60,707 | ₩60,793 | -0.83% | 5.9만 |
|---|
| 2026.01.16 | ₩62,858 | ₩62,898 | ₩62,462 | ₩62,563 | -0.47% | 4.4만 |
|---|
| 2026.01.15 | ₩63,005 | ₩63,212 | ₩62,590 | ₩62,657 | -0.55% | 5.1만 |
|---|
| 2026.01.14 | ₩63,381 | ₩63,381 | ₩62,013 | ₩62,496 | -1.40% | 3만 |
|---|
| 2026.01.13 | ₩63,515 | ₩63,837 | ₩63,196 | ₩63,636 | +0.19% | 3.7만 |
|---|
| 2026.01.12 | ₩63,099 | ₩63,912 | ₩63,099 | ₩63,756 | +1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩63,113 | ₩63,582 | ₩63,088 | ₩63,502 | +0.62% | 1.8만 |
|---|
| 2026.01.08 | ₩63,723 | ₩63,723 | ₩62,717 | ₩63,072 | -1.02% | 1.9만 |
|---|
| 2026.01.07 | ₩63,502 | ₩64,199 | ₩63,502 | ₩63,756 | +0.40% | 1.8만 |
|---|
| 2026.01.06 | ₩63,207 | ₩63,555 | ₩63,066 | ₩63,555 | +0.55% | 3.1만 |
|---|
| 2026.01.05 | ₩63,099 | ₩63,448 | ₩62,952 | ₩63,099 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩63,180 | ₩63,636 | ₩62,119 | ₩62,362 | -1.29% | 3.7만 |
|---|
| 2025.12.31 | ₩63,367 | ₩63,367 | ₩62,751 | ₩62,751 | -0.97% | 5.3만 |
|---|
| 2025.12.30 | ₩63,448 | ₩63,515 | ₩63,220 | ₩63,220 | -0.36% | 2.7만 |
|---|
| 2025.12.29 | ₩63,421 | ₩63,488 | ₩63,166 | ₩63,408 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩63,984 | ₩63,984 | ₩63,797 | ₩63,810 | -0.27% | 7.7천 |
|---|
| 2025.12.24 | ₩63,730 | ₩63,797 | ₩63,555 | ₩63,797 | +0.11% | 5.6천 |
|---|
| 2025.12.23 | ₩62,938 | ₩63,703 | ₩62,938 | ₩63,703 | +1.21% | 3.5만 |
|---|
| 2025.12.22 | ₩63,220 | ₩63,233 | ₩63,019 | ₩63,233 | +0.02% | 2.7만 |
|---|
| 2025.12.19 | ₩62,067 | ₩62,726 | ₩62,067 | ₩62,724 | +1.06% | 1.3만 |
|---|
| 2025.12.18 | ₩61,785 | ₩62,080 | ₩61,544 | ₩61,718 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩62,335 | ₩62,335 | ₩60,645 | ₩60,645 | -2.71% | 2.3만 |
|---|
| 2025.12.16 | ₩61,678 | ₩62,120 | ₩61,423 | ₩62,000 | +0.52% | 1.7만 |
|---|
| 2025.12.15 | ₩62,710 | ₩62,710 | ₩61,704 | ₩61,772 | -1.50% | 2.1만 |
|---|
| 2025.12.12 | ₩63,622 | ₩63,622 | ₩62,000 | ₩62,308 | -2.07% | 4만 |
|---|
| 2025.12.11 | ₩63,730 | ₩63,877 | ₩63,139 | ₩63,837 | +0.17% | 1.5만 |
|---|
| 2025.12.10 | ₩63,958 | ₩64,199 | ₩63,408 | ₩64,092 | +0.21% | 1.4만 |
|---|
| 2025.12.09 | ₩63,770 | ₩64,063 | ₩63,554 | ₩63,958 | +0.29% | 1.7만 |
|---|
| 2025.12.08 | ₩63,964 | ₩63,964 | ₩63,562 | ₩63,837 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩63,864 | ₩63,998 | ₩63,515 | ₩63,730 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩63,730 | ₩63,730 | ₩63,126 | ₩63,609 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩62,885 | ₩63,435 | ₩62,697 | ₩63,300 | +0.66% | 2.1만 |
|---|
| 2025.12.02 | ₩63,139 | ₩63,606 | ₩62,993 | ₩63,233 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩62,281 | ₩63,058 | ₩62,281 | ₩62,670 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩63,086 | ₩63,180 | ₩62,759 | ₩63,180 | +0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩62,549 | ₩62,938 | ₩62,482 | ₩62,777 | +0.36% | 2.6만 |
|---|
| 2025.11.25 | ₩61,691 | ₩62,187 | ₩60,900 | ₩62,160 | +0.76% | 2.3만 |
|---|
| 2025.11.24 | ₩60,390 | ₩61,772 | ₩60,390 | ₩61,758 | +2.27% | 2만 |
|---|
| 2025.11.21 | ₩59,720 | ₩60,484 | ₩58,604 | ₩59,746 | +0.04% | 1.6만 |
|---|
| 2025.11.20 | ₩62,791 | ₩62,791 | ₩59,532 | ₩59,599 | -5.08% | 3.7만 |
|---|
| 2025.11.19 | ₩60,766 | ₩61,586 | ₩60,501 | ₩61,074 | +0.51% | 3만 |
|---|
| 2025.11.18 | ₩60,652 | ₩61,090 | ₩60,041 | ₩60,430 | -0.36% | 1.9만 |
|---|
| 2025.11.17 | ₩61,718 | ₩62,281 | ₩60,994 | ₩61,409 | -0.50% | 1.2만 |
|---|
| 2025.11.14 | ₩60,846 | ₩62,442 | ₩60,243 | ₩61,919 | +1.76% | 2.3만 |
|---|
| 2025.11.13 | ₩63,193 | ₩63,193 | ₩61,462 | ₩61,785 | -2.23% | 4.2만 |
|---|
| 2025.11.12 | ₩64,279 | ₩64,279 | ₩63,259 | ₩63,595 | -1.06% | 2.1만 |
|---|
| 2025.11.11 | ₩64,333 | ₩64,333 | ₩63,488 | ₩63,877 | -0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩64,145 | ₩64,668 | ₩63,958 | ₩64,588 | +0.69% | 1.3만 |
|---|
| 2025.11.07 | ₩62,563 | ₩62,938 | ₩61,309 | ₩62,938 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩64,762 | ₩64,762 | ₩62,911 | ₩63,046 | -2.65% | 4.8만 |
|---|
| 2025.11.05 | ₩64,521 | ₩65,191 | ₩64,286 | ₩64,655 | +0.21% | 1.4만 |
|---|
| 2025.11.04 | ₩65,272 | ₩65,735 | ₩64,655 | ₩64,695 | -0.88% | 2.5만 |
|---|
| 2025.11.03 | ₩66,626 | ₩66,693 | ₩66,197 | ₩66,264 | -0.54% | 1.2만 |
|---|
| 2025.10.31 | ₩66,868 | ₩66,868 | ₩65,795 | ₩65,969 | -1.34% | 3.2만 |
|---|
| 2025.10.30 | ₩66,318 | ₩66,318 | ₩65,352 | ₩65,366 | -1.44% | 2.4만 |
|---|
| 2025.10.29 | ₩67,216 | ₩67,216 | ₩66,439 | ₩67,163 | -0.08% | 5만 |
|---|
| 2025.10.28 | ₩66,318 | ₩66,774 | ₩66,034 | ₩66,573 | +0.38% | 4.5만 |
|---|
| 2025.10.27 | ₩65,553 | ₩65,862 | ₩65,497 | ₩65,808 | +0.39% | 2.1만 |
|---|
| 2025.10.24 | ₩64,521 | ₩64,762 | ₩64,266 | ₩64,561 | +0.06% | 2만 |
|---|
| 2025.10.23 | ₩63,126 | ₩63,877 | ₩63,113 | ₩63,770 | +1.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,649 | ₩63,649 | ₩62,201 | ₩62,952 | -1.10% | 1.8만 |
|---|
| 2025.10.21 | ₩63,730 | ₩63,730 | ₩63,260 | ₩63,408 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩63,394 | ₩63,689 | ₩63,180 | ₩63,542 | +0.23% | 2.3만 |
|---|
| 2025.10.17 | ₩62,697 | ₩62,954 | ₩62,228 | ₩62,925 | +0.36% | 1.7만 |
|---|
| 2025.10.16 | ₩63,595 | ₩63,689 | ₩62,295 | ₩62,724 | -1.37% | 2.2만 |
|---|
| 2025.10.15 | ₩63,730 | ₩63,756 | ₩62,657 | ₩63,005 | -1.14% | 2.7만 |
|---|
| 2025.10.14 | ₩62,737 | ₩63,366 | ₩62,080 | ₩62,871 | +0.21% | 6.1만 |
|---|
| 2025.10.13 | ₩63,260 | ₩63,662 | ₩63,072 | ₩63,662 | +0.64% | 2.6만 |
|---|
| 2025.10.10 | ₩64,789 | ₩64,789 | ₩62,067 | ₩62,067 | -4.20% | 2.5만 |
|---|