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 | ₩70,615 | ₩70,668 | ₩70,320 | ₩70,548 | -0.09% | 1.7만 |
| 2026.10.08 | ₩70,750 | ₩70,978 | ₩69,623 | ₩69,932 | -1.16% | 2.5만 |
| 2026.10.07 | ₩71,031 | ₩71,419 | ₩70,870 | ₩71,353 | +0.45% | 17만 |
| 2026.10.06 | ₩72,117 | ₩72,117 | ₩71,715 | ₩71,782 | -0.46% | 3만 |
| 2026.10.05 | ₩71,098 | ₩71,821 | ₩71,098 | ₩71,609 | +0.72% | 1.7만 |
| 2026.10.02 | ₩70,884 | ₩71,183 | ₩70,803 | ₩70,884 | 0.00% | 3.1만 |
| 2026.10.01 | ₩69,945 | ₩70,173 | ₩69,596 | ₩69,972 | +0.04% | 3.5만 |
| 2026.09.30 | ₩69,972 | ₩70,212 | ₩69,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,610 |
| -0.52% |
| 2.1만 |
| 2026.09.29 | ₩69,583 | ₩69,818 | ₩69,382 | ₩69,607 | +0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩69,476 | ₩69,583 | ₩68,792 | ₩69,207 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,918 | ₩70,154 | ₩69,570 | ₩70,025 | +0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩68,684 | ₩69,797 | ₩68,684 | ₩69,757 | +1.56% | 15.3만 |
|---|
| 2026.09.23 | ₩70,160 | ₩70,160 | ₩69,245 | ₩69,350 | -1.15% | 2.3만 |
|---|
| 2026.09.22 | ₩69,482 | ₩70,361 | ₩69,482 | ₩70,146 | +0.96% | 1.8만 |
|---|
| 2026.09.21 | ₩68,617 | ₩69,791 | ₩68,617 | ₩69,704 | +1.58% | 3.8만 |
|---|
| 2026.09.18 | ₩67,558 | ₩67,883 | ₩67,384 | ₩67,883 | +0.48% | 1.7만 |
|---|
| 2026.09.17 | ₩67,196 | ₩67,263 | ₩66,968 | ₩67,263 | +0.10% | 4.5만 |
|---|
| 2026.09.16 | ₩68,014 | ₩68,014 | ₩65,627 | ₩65,976 | -3.00% | 1.5만 |
|---|
| 2026.09.15 | ₩66,298 | ₩66,298 | ₩65,527 | ₩65,721 | -0.87% | 1.7만 |
|---|
| 2026.09.14 | ₩65,734 | ₩66,485 | ₩65,734 | ₩66,150 | +0.63% | 1.7만 |
|---|
| 2026.09.11 | ₩67,303 | ₩67,665 | ₩67,250 | ₩67,350 | +0.07% | 1.6만 |
|---|
| 2026.09.10 | ₩66,914 | ₩67,015 | ₩66,526 | ₩66,630 | -0.42% | 2.5만 |
|---|
| 2026.09.09 | ₩67,478 | ₩67,719 | ₩67,417 | ₩67,531 | +0.08% | 1.9만 |
|---|
| 2026.09.08 | ₩67,840 | ₩67,920 | ₩67,417 | ₩67,518 | -0.47% | 2.1만 |
|---|
| 2026.09.04 | ₩67,196 | ₩67,196 | ₩66,847 | ₩67,156 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩66,070 | ₩66,646 | ₩65,748 | ₩66,572 | +0.76% | 1.5만 |
|---|
| 2026.09.02 | ₩65,560 | ₩65,654 | ₩65,312 | ₩65,529 | -0.05% | 1.8만 |
|---|
| 2026.09.01 | ₩65,211 | ₩65,681 | ₩65,158 | ₩65,426 | +0.33% | 1.8만 |
|---|
| 2026.08.31 | ₩66,298 | ₩66,298 | ₩65,788 | ₩66,150 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩66,767 | ₩67,142 | ₩66,185 | ₩66,255 | -0.77% | 1.3만 |
|---|
| 2026.08.27 | ₩66,981 | ₩66,981 | ₩66,523 | ₩66,913 | -0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩66,083 | ₩66,130 | ₩65,694 | ₩66,016 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,043 | ₩66,157 | ₩65,640 | ₩65,855 | -0.28% | 3.1만 |
|---|
| 2026.08.24 | ₩65,506 | ₩65,775 | ₩64,822 | ₩65,399 | -0.16% | 3.3만 |
|---|
| 2026.08.21 | ₩66,298 | ₩66,298 | ₩65,761 | ₩66,110 | -0.28% | 3.5만 |
|---|
| 2026.08.20 | ₩65,895 | ₩66,298 | ₩65,640 | ₩65,828 | -0.10% | 3.5만 |
|---|
| 2026.08.19 | ₩66,646 | ₩66,646 | ₩65,372 | ₩65,910 | -1.10% | 5.2만 |
|---|
| 2026.08.18 | ₩67,129 | ₩67,129 | ₩66,257 | ₩66,485 | -0.96% | 3.8만 |
|---|
| 2026.08.17 | ₩68,188 | ₩68,608 | ₩68,068 | ₩68,275 | +0.13% | 3.6만 |
|---|
| 2026.08.14 | ₩68,282 | ₩68,430 | ₩67,706 | ₩67,866 | -0.61% | 2만 |
|---|
| 2026.08.13 | ₩67,612 | ₩68,415 | ₩67,521 | ₩67,927 | +0.47% | 1.2만 |
|---|
| 2026.08.12 | ₩67,639 | ₩67,639 | ₩67,223 | ₩67,290 | -0.52% | 3.8만 |
|---|
| 2026.08.11 | ₩67,196 | ₩67,196 | ₩66,412 | ₩66,417 | -1.16% | 1.3만 |
|---|
| 2026.08.10 | ₩67,142 | ₩67,209 | ₩66,700 | ₩66,713 | -0.64% | 2.8만 |
|---|
| 2026.08.07 | ₩67,263 | ₩67,291 | ₩66,660 | ₩66,981 | -0.42% | 4만 |
|---|
| 2026.08.06 | ₩66,311 | ₩67,035 | ₩66,150 | ₩66,365 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩68,094 | ₩68,269 | ₩67,089 | ₩67,089 | -1.48% | 11.2만 |
|---|
| 2026.08.04 | ₩66,405 | ₩67,726 | ₩66,405 | ₩67,437 | +1.55% | 8.1만 |
|---|
| 2026.08.03 | ₩64,045 | ₩65,822 | ₩63,750 | ₩65,564 | +2.37% | 2.3만 |
|---|
| 2026.07.31 | ₩64,836 | ₩65,319 | ₩63,522 | ₩64,192 | -0.99% | 7.8만 |
|---|
| 2026.07.30 | ₩61,899 | ₩62,865 | ₩61,718 | ₩62,811 | +1.47% | 3.2만 |
|---|
| 2026.07.29 | ₩61,846 | ₩62,020 | ₩60,196 | ₩60,370 | -2.39% | 2.4만 |
|---|
| 2026.07.28 | ₩62,087 | ₩62,087 | ₩60,934 | ₩61,913 | -0.28% | 2.2만 |
|---|
| 2026.07.27 | ₩64,232 | ₩64,232 | ₩62,194 | ₩62,771 | -2.28% | 1.9만 |
|---|
| 2026.07.24 | ₩64,286 | ₩64,340 | ₩63,160 | ₩63,321 | -1.50% | 60.1만 |
|---|
| 2026.07.23 | ₩64,769 | ₩65,225 | ₩64,132 | ₩64,581 | -0.29% | 4.2만 |
|---|
| 2026.07.22 | ₩65,694 | ₩66,090 | ₩65,694 | ₩65,842 | +0.22% | 1.3만 |
|---|
| 2026.07.21 | ₩65,761 | ₩66,231 | ₩65,453 | ₩66,190 | +0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩65,265 | ₩65,600 | ₩64,702 | ₩64,702 | -0.86% | 1.9만 |
|---|
| 2026.07.17 | ₩63,857 | ₩65,325 | ₩63,414 | ₩64,621 | +1.20% | 2.2만 |
|---|
| 2026.07.16 | ₩66,753 | ₩66,753 | ₩65,319 | ₩65,506 | -1.87% | 3.8만 |
|---|
| 2026.07.15 | ₩68,014 | ₩68,014 | ₩66,432 | ₩67,424 | -0.87% | 3.5만 |
|---|
| 2026.07.14 | ₩67,384 | ₩67,464 | ₩66,783 | ₩67,357 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩67,142 | ₩67,203 | ₩66,190 | ₩66,298 | -1.26% | 1.5만 |
|---|
| 2026.07.10 | ₩67,732 | ₩68,068 | ₩67,256 | ₩68,054 | +0.48% | 1.8만 |
|---|
| 2026.07.09 | ₩67,478 | ₩67,947 | ₩67,091 | ₩67,786 | +0.46% | 2.4만 |
|---|
| 2026.07.08 | ₩65,694 | ₩66,780 | ₩65,426 | ₩66,753 | +1.61% | 3.4만 |
|---|
| 2026.07.07 | ₩66,753 | ₩66,753 | ₩65,540 | ₩66,244 | -0.76% | 3.1만 |
|---|
| 2026.07.06 | ₩66,995 | ₩67,719 | ₩66,968 | ₩67,437 | +0.66% | 2.5만 |
|---|
| 2026.07.02 | ₩68,148 | ₩68,148 | ₩65,694 | ₩66,217 | -2.83% | 14.1만 |
|---|
| 2026.07.01 | ₩68,617 | ₩68,678 | ₩67,893 | ₩68,072 | -0.80% | 2.6만 |
|---|
| 2026.06.30 | ₩67,491 | ₩69,154 | ₩67,491 | ₩69,087 | +2.36% | 3만 |
|---|
| 2026.06.29 | ₩66,096 | ₩67,196 | ₩65,640 | ₩67,156 | +1.60% | 3.1만 |
|---|
| 2026.06.26 | ₩65,654 | ₩66,135 | ₩65,077 | ₩65,596 | -0.09% | 6.1만 |
|---|
| 2026.06.25 | ₩67,344 | ₩67,344 | ₩65,305 | ₩66,365 | -1.45% | 6.3만 |
|---|
| 2026.06.24 | ₩66,244 | ₩66,834 | ₩65,573 | ₩66,016 | -0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩66,043 | ₩66,740 | ₩65,935 | ₩66,137 | +0.14% | 4.1만 |
|---|
| 2026.06.22 | ₩69,221 | ₩69,221 | ₩68,068 | ₩68,550 | -0.97% | 10.8만 |
|---|
| 2026.06.18 | ₩68,389 | ₩68,899 | ₩67,799 | ₩68,872 | +0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩68,309 | ₩68,309 | ₩66,733 | ₩66,888 | -2.08% | 3.3만 |
|---|
| 2026.06.16 | ₩68,711 | ₩68,711 | ₩67,598 | ₩67,612 | -1.60% | 2.7만 |
|---|
| 2026.06.15 | ₩68,510 | ₩68,859 | ₩68,206 | ₩68,778 | +0.39% | 3.8만 |
|---|
| 2026.06.12 | ₩66,673 | ₩67,042 | ₩66,063 | ₩66,794 | +0.18% | 45.4만 |
|---|
| 2026.06.11 | ₩64,930 | ₩66,593 | ₩64,700 | ₩66,445 | +2.33% | 7.4만 |
|---|
| 2026.06.10 | ₩65,278 | ₩66,137 | ₩64,326 | ₩64,407 | -1.34% | 13.3만 |
|---|
| 2026.06.09 | ₩67,236 | ₩67,759 | ₩63,904 | ₩66,163 | -1.60% | 5.6만 |
|---|
| 2026.06.08 | ₩66,861 | ₩67,049 | ₩66,324 | ₩66,552 | -0.46% | 2.4만 |
|---|
| 2026.06.05 | ₩68,135 | ₩68,135 | ₩65,533 | ₩65,734 | -3.52% | 11.3만 |
|---|
| 2026.06.04 | ₩68,564 | ₩69,543 | ₩68,195 | ₩69,301 | +1.08% | 2.2만 |
|---|
| 2026.06.03 | ₩69,965 | ₩69,965 | ₩69,201 | ₩69,435 | -0.76% | 2.1만 |
|---|
| 2026.06.02 | ₩69,918 | ₩70,398 | ₩69,771 | ₩70,117 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩69,154 | ₩70,025 | ₩68,993 | ₩69,797 | +0.93% | 17.4만 |
|---|
| 2026.05.29 | ₩69,087 | ₩69,321 | ₩68,745 | ₩69,261 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩68,229 | ₩69,114 | ₩68,229 | ₩69,060 | +1.22% | 2.1만 |
|---|
| 2026.05.27 | ₩68,604 | ₩68,604 | ₩67,810 | ₩68,269 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩68,296 | ₩68,524 | ₩67,877 | ₩68,202 | -0.14% | 4.5만 |
|---|
| 2026.05.22 | ₩67,853 | ₩67,853 | ₩67,330 | ₩67,411 | -0.65% | 3.6만 |
|---|
| 2026.05.21 | ₩66,579 | ₩67,636 | ₩66,512 | ₩67,384 | +1.21% | 5만 |
|---|
| 2026.05.20 | ₩65,989 | ₩66,780 | ₩65,708 | ₩66,713 | +1.10% | 4.2만 |
|---|
| 2026.05.19 | ₩65,553 | ₩66,009 | ₩64,903 | ₩65,627 | +0.11% | 5.1만 |
|---|
| 2026.05.18 | ₩67,223 | ₩67,223 | ₩65,547 | ₩66,170 | -1.57% | 2.1만 |
|---|
| 2026.05.15 | ₩67,451 | ₩67,571 | ₩66,686 | ₩66,981 | -0.70% | 2만 |
|---|
| 2026.05.14 | ₩67,491 | ₩68,658 | ₩67,491 | ₩68,443 | +1.41% | 3.8만 |
|---|
| 2026.05.13 | ₩67,062 | ₩67,746 | ₩66,485 | ₩67,504 | +0.66% | 5.8만 |
|---|
| 2026.05.12 | ₩66,673 | ₩67,049 | ₩65,654 | ₩66,727 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩66,901 | ₩67,639 | ₩66,807 | ₩67,223 | +0.48% | 7.5만 |
|---|
| 2026.05.08 | ₩66,968 | ₩67,169 | ₩66,673 | ₩67,049 | +0.12% | 10만 |
|---|
| 2026.05.07 | ₩67,451 | ₩67,451 | ₩66,331 | ₩66,673 | -1.15% | 2.1만 |
|---|
| 2026.05.06 | ₩66,633 | ₩67,116 | ₩66,225 | ₩67,075 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩66,190 | ₩66,284 | ₩65,815 | ₩65,895 | -0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩65,654 | ₩65,694 | ₩64,849 | ₩65,520 | -0.20% | 5.9만 |
|---|
| 2026.05.01 | ₩65,077 | ₩65,527 | ₩65,077 | ₩65,278 | +0.31% | 4.3만 |
|---|
| 2026.04.30 | ₩65,077 | ₩65,077 | ₩63,428 | ₩64,729 | -0.54% | 2.6만 |
|---|
| 2026.04.29 | ₩64,232 | ₩64,279 | ₩63,736 | ₩64,137 | -0.15% | 2.5만 |
|---|
| 2026.04.28 | ₩63,951 | ₩64,259 | ₩63,354 | ₩63,937 | -0.02% | 1.7만 |
|---|
| 2026.04.27 | ₩64,903 | ₩65,105 | ₩64,395 | ₩65,105 | +0.31% | 2.4만 |
|---|
| 2026.04.24 | ₩63,991 | ₩64,903 | ₩63,927 | ₩64,809 | +1.28% | 2만 |
|---|
| 2026.04.23 | ₩64,246 | ₩64,246 | ₩62,932 | ₩63,508 | -1.15% | 1.9만 |
|---|
| 2026.04.22 | ₩63,817 | ₩64,420 | ₩63,743 | ₩64,393 | +0.90% | 1.5만 |
|---|
| 2026.04.21 | ₩63,830 | ₩63,830 | ₩63,032 | ₩63,106 | -1.13% | 2.1만 |
|---|
| 2026.04.20 | ₩63,441 | ₩63,441 | ₩63,079 | ₩63,441 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩63,321 | ₩63,642 | ₩63,227 | ₩63,642 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩62,771 | ₩62,771 | ₩62,127 | ₩62,664 | -0.17% | 2.3만 |
|---|
| 2026.04.15 | ₩62,047 | ₩62,664 | ₩61,966 | ₩62,583 | +0.86% | 6.5만 |
|---|
| 2026.04.14 | ₩60,947 | ₩61,913 | ₩60,947 | ₩61,792 | +1.39% | 2.7만 |
|---|
| 2026.04.13 | ₩58,922 | ₩60,236 | ₩58,922 | ₩60,236 | +2.23% | 1.7만 |
|---|
| 2026.04.10 | ₩59,083 | ₩59,432 | ₩58,956 | ₩59,110 | +0.05% | 2만 |
|---|
| 2026.04.09 | ₩58,238 | ₩58,681 | ₩57,766 | ₩58,654 | +0.71% | 2만 |
|---|
| 2026.04.08 | ₩58,802 | ₩58,802 | ₩57,882 | ₩58,185 | -1.05% | 2.2만 |
|---|
| 2026.04.07 | ₩55,865 | ₩56,348 | ₩55,261 | ₩56,348 | +0.86% | 6.8만 |
|---|
| 2026.04.06 | ₩55,945 | ₩55,985 | ₩55,637 | ₩55,985 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩54,376 | ₩55,758 | ₩54,108 | ₩55,717 | +2.47% | 1.8만 |
|---|
| 2026.04.01 | ₩55,811 | ₩56,200 | ₩55,491 | ₩55,664 | -0.26% | 3.7만 |
|---|
| 2026.03.31 | ₩53,156 | ₩55,127 | ₩53,156 | ₩55,087 | +3.63% | 3.5만 |
|---|
| 2026.03.30 | ₩53,585 | ₩53,585 | ₩52,150 | ₩52,445 | -2.13% | 2.4만 |
|---|
| 2026.03.27 | ₩54,001 | ₩54,001 | ₩53,089 | ₩53,223 | -1.44% | 2.9만 |
|---|
| 2026.03.26 | ₩55,690 | ₩55,756 | ₩54,376 | ₩54,390 | -2.34% | 2.1만 |
|---|
| 2026.03.25 | ₩56,750 | ₩56,824 | ₩56,254 | ₩56,482 | -0.47% | 2.3만 |
|---|
| 2026.03.24 | ₩56,160 | ₩56,274 | ₩55,724 | ₩55,932 | -0.41% | 3만 |
|---|
| 2026.03.23 | ₩56,321 | ₩57,317 | ₩56,294 | ₩56,535 | +0.38% | 1만 |
|---|
| 2026.03.20 | ₩56,750 | ₩56,750 | ₩55,114 | ₩55,449 | -2.29% | 3.2만 |
|---|
| 2026.03.19 | ₩56,301 | ₩57,031 | ₩56,294 | ₩56,897 | +1.06% | 2.6만 |
|---|
| 2026.03.18 | ₩57,635 | ₩57,782 | ₩56,951 | ₩57,031 | -1.05% | 7.1만 |
|---|
| 2026.03.17 | ₩57,689 | ₩57,963 | ₩57,581 | ₩57,796 | +0.19% | 20.3만 |
|---|
| 2026.03.16 | ₩57,226 | ₩57,702 | ₩57,212 | ₩57,420 | +0.34% | 2.6만 |
|---|
| 2026.03.13 | ₩57,541 | ₩57,729 | ₩56,562 | ₩56,578 | -1.67% | 3.5만 |
|---|
| 2026.03.12 | ₩57,950 | ₩57,997 | ₩57,266 | ₩57,266 | -1.18% | 1.9만 |
|---|
| 2026.03.11 | ₩58,587 | ₩58,777 | ₩58,185 | ₩58,453 | -0.23% | 2.3만 |
|---|
| 2026.03.10 | ₩58,547 | ₩58,895 | ₩58,158 | ₩58,386 | -0.27% | 3.5만 |
|---|
| 2026.03.09 | ₩56,562 | ₩58,549 | ₩56,562 | ₩58,547 | +3.51% | 1.8만 |
|---|
| 2026.03.06 | ₩57,507 | ₩58,265 | ₩57,234 | ₩57,286 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩58,332 | ₩58,775 | ₩57,635 | ₩58,587 | +0.44% | 4.2만 |
|---|
| 2026.03.04 | ₩57,702 | ₩58,680 | ₩57,702 | ₩58,520 | +1.42% | 4.1만 |
|---|
| 2026.03.03 | ₩57,621 | ₩57,709 | ₩56,240 | ₩57,474 | -0.26% | 2.6만 |
|---|
| 2026.03.02 | ₩56,817 | ₩58,312 | ₩56,817 | ₩58,225 | +2.48% | 2.8만 |
|---|
| 2026.02.27 | ₩57,756 | ₩58,130 | ₩57,595 | ₩57,997 | +0.42% | 5.3만 |
|---|
| 2026.02.26 | ₩59,472 | ₩59,472 | ₩57,997 | ₩58,641 | -1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩58,761 | ₩59,484 | ₩58,761 | ₩59,392 | +1.07% | 2.1만 |
|---|
| 2026.02.24 | ₩57,863 | ₩58,466 | ₩57,776 | ₩58,332 | +0.81% | 2.1만 |
|---|
| 2026.02.23 | ₩58,507 | ₩58,507 | ₩57,461 | ₩57,782 | -1.24% | 2.2만 |
|---|
| 2026.02.20 | ₩58,198 | ₩59,110 | ₩58,198 | ₩58,708 | +0.88% | 10.5만 |
|---|
| 2026.02.19 | ₩57,997 | ₩58,292 | ₩57,930 | ₩58,292 | +0.51% | 2.2만 |
|---|
| 2026.02.18 | ₩57,823 | ₩58,627 | ₩57,729 | ₩58,265 | +0.77% | 3.9만 |
|---|
| 2026.02.17 | ₩56,830 | ₩57,709 | ₩56,488 | ₩57,487 | +1.16% | 3.6만 |
|---|
| 2026.02.13 | ₩57,554 | ₩57,689 | ₩57,112 | ₩57,259 | -0.51% | 21.9만 |
|---|
| 2026.02.12 | ₩59,392 | ₩59,392 | ₩57,420 | ₩57,447 | -3.27% | 5.2만 |
|---|
| 2026.02.11 | ₩60,223 | ₩60,223 | ₩58,694 | ₩59,150 | -1.78% | 3.6만 |
|---|
| 2026.02.10 | ₩59,995 | ₩60,129 | ₩59,459 | ₩59,472 | -0.87% | 3.7만 |
|---|
| 2026.02.09 | ₩58,574 | ₩59,915 | ₩58,332 | ₩59,620 | +1.79% | 6.2만 |
|---|
| 2026.02.06 | ₩57,581 | ₩58,667 | ₩57,394 | ₩58,574 | +1.72% | 5.3만 |
|---|
| 2026.02.05 | ₩57,407 | ₩58,118 | ₩56,964 | ₩57,286 | -0.21% | 5.4만 |
|---|
| 2026.02.04 | ₩59,740 | ₩59,740 | ₩57,481 | ₩58,292 | -2.42% | 2.9만 |
|---|
| 2026.02.03 | ₩61,376 | ₩61,376 | ₩58,976 | ₩59,794 | -2.58% | 6만 |
|---|
| 2026.02.02 | ₩60,706 | ₩61,512 | ₩60,706 | ₩61,095 | +0.64% | 6.8만 |
|---|
| 2026.01.30 | ₩61,866 | ₩61,866 | ₩60,851 | ₩61,095 | -1.25% | 6.6만 |
|---|
| 2026.01.29 | ₩62,650 | ₩62,650 | ₩61,028 | ₩62,208 | -0.71% | 9.1만 |
|---|
| 2026.01.28 | ₩63,428 | ₩63,428 | ₩62,623 | ₩62,798 | -0.99% | 2.4만 |
|---|
| 2026.01.27 | ₩62,664 | ₩63,241 | ₩62,601 | ₩63,119 | +0.73% | 2.8만 |
|---|
| 2026.01.26 | ₩61,966 | ₩62,405 | ₩61,966 | ₩62,167 | +0.32% | 2.6만 |
|---|
| 2026.01.23 | ₩61,470 | ₩62,087 | ₩61,296 | ₩61,819 | +0.57% | 4.4만 |
|---|
| 2026.01.22 | ₩61,671 | ₩61,671 | ₩60,880 | ₩61,363 | -0.50% | 4만 |
|---|
| 2026.01.21 | ₩61,041 | ₩61,242 | ₩60,210 | ₩60,867 | -0.29% | 3.2만 |
|---|
| 2026.01.20 | ₩61,296 | ₩61,631 | ₩60,700 | ₩60,786 | -0.83% | 5.9만 |
|---|
| 2026.01.16 | ₩62,851 | ₩62,891 | ₩62,456 | ₩62,556 | -0.47% | 4.4만 |
|---|
| 2026.01.15 | ₩62,999 | ₩63,205 | ₩62,583 | ₩62,650 | -0.55% | 5.1만 |
|---|
| 2026.01.14 | ₩63,374 | ₩63,374 | ₩62,006 | ₩62,489 | -1.40% | 3만 |
|---|
| 2026.01.13 | ₩63,508 | ₩63,830 | ₩63,189 | ₩63,629 | +0.19% | 3.7만 |
|---|
| 2026.01.12 | ₩63,093 | ₩63,905 | ₩63,093 | ₩63,750 | +1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩63,106 | ₩63,575 | ₩63,082 | ₩63,495 | +0.62% | 1.8만 |
|---|
| 2026.01.08 | ₩63,716 | ₩63,716 | ₩62,710 | ₩63,066 | -1.02% | 1.9만 |
|---|
| 2026.01.07 | ₩63,495 | ₩64,192 | ₩63,495 | ₩63,750 | +0.40% | 1.8만 |
|---|
| 2026.01.06 | ₩63,200 | ₩63,549 | ₩63,059 | ₩63,549 | +0.55% | 3.1만 |
|---|
| 2026.01.05 | ₩63,093 | ₩63,441 | ₩62,945 | ₩63,093 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩63,173 | ₩63,629 | ₩62,112 | ₩62,355 | -1.29% | 3.7만 |
|---|
| 2025.12.31 | ₩63,361 | ₩63,361 | ₩62,744 | ₩62,744 | -0.97% | 5.3만 |
|---|
| 2025.12.30 | ₩63,441 | ₩63,508 | ₩63,213 | ₩63,213 | -0.36% | 2.7만 |
|---|
| 2025.12.29 | ₩63,414 | ₩63,482 | ₩63,160 | ₩63,401 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩63,978 | ₩63,978 | ₩63,790 | ₩63,803 | -0.27% | 7.7천 |
|---|
| 2025.12.24 | ₩63,723 | ₩63,790 | ₩63,549 | ₩63,790 | +0.11% | 5.6천 |
|---|
| 2025.12.23 | ₩62,932 | ₩63,696 | ₩62,932 | ₩63,696 | +1.21% | 3.5만 |
|---|
| 2025.12.22 | ₩63,213 | ₩63,227 | ₩63,012 | ₩63,227 | +0.02% | 2.7만 |
|---|
| 2025.12.19 | ₩62,060 | ₩62,720 | ₩62,060 | ₩62,717 | +1.06% | 1.3만 |
|---|
| 2025.12.18 | ₩61,778 | ₩62,074 | ₩61,537 | ₩61,711 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩62,328 | ₩62,328 | ₩60,639 | ₩60,639 | -2.71% | 2.3만 |
|---|
| 2025.12.16 | ₩61,671 | ₩62,114 | ₩61,416 | ₩61,993 | +0.52% | 1.7만 |
|---|
| 2025.12.15 | ₩62,704 | ₩62,704 | ₩61,698 | ₩61,765 | -1.50% | 2.1만 |
|---|
| 2025.12.12 | ₩63,616 | ₩63,616 | ₩61,993 | ₩62,301 | -2.07% | 4만 |
|---|
| 2025.12.11 | ₩63,723 | ₩63,870 | ₩63,133 | ₩63,830 | +0.17% | 1.5만 |
|---|
| 2025.12.10 | ₩63,951 | ₩64,192 | ₩63,401 | ₩64,085 | +0.21% | 1.4만 |
|---|
| 2025.12.09 | ₩63,763 | ₩64,057 | ₩63,547 | ₩63,951 | +0.29% | 1.7만 |
|---|
| 2025.12.08 | ₩63,958 | ₩63,958 | ₩63,555 | ₩63,830 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩63,857 | ₩63,991 | ₩63,508 | ₩63,723 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩63,723 | ₩63,723 | ₩63,119 | ₩63,602 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩62,878 | ₩63,428 | ₩62,690 | ₩63,294 | +0.66% | 2.1만 |
|---|
| 2025.12.02 | ₩63,133 | ₩63,600 | ₩62,987 | ₩63,227 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩62,275 | ₩63,051 | ₩62,275 | ₩62,664 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩63,079 | ₩63,173 | ₩62,752 | ₩63,173 | +0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩62,543 | ₩62,932 | ₩62,476 | ₩62,771 | +0.36% | 2.6만 |
|---|
| 2025.11.25 | ₩61,685 | ₩62,181 | ₩60,893 | ₩62,154 | +0.76% | 2.3만 |
|---|
| 2025.11.24 | ₩60,384 | ₩61,765 | ₩60,384 | ₩61,752 | +2.27% | 2만 |
|---|
| 2025.11.21 | ₩59,713 | ₩60,478 | ₩58,598 | ₩59,740 | +0.04% | 1.6만 |
|---|
| 2025.11.20 | ₩62,784 | ₩62,784 | ₩59,526 | ₩59,593 | -5.08% | 3.7만 |
|---|
| 2025.11.19 | ₩60,759 | ₩61,580 | ₩60,495 | ₩61,068 | +0.51% | 3만 |
|---|
| 2025.11.18 | ₩60,645 | ₩61,084 | ₩60,035 | ₩60,424 | -0.36% | 1.9만 |
|---|
| 2025.11.17 | ₩61,711 | ₩62,275 | ₩60,987 | ₩61,403 | -0.50% | 1.2만 |
|---|
| 2025.11.14 | ₩60,840 | ₩62,436 | ₩60,236 | ₩61,913 | +1.76% | 2.3만 |
|---|
| 2025.11.13 | ₩63,187 | ₩63,187 | ₩61,455 | ₩61,778 | -2.23% | 4.2만 |
|---|
| 2025.11.12 | ₩64,273 | ₩64,273 | ₩63,252 | ₩63,589 | -1.06% | 2.1만 |
|---|
| 2025.11.11 | ₩64,326 | ₩64,326 | ₩63,482 | ₩63,870 | -0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩64,139 | ₩64,662 | ₩63,951 | ₩64,581 | +0.69% | 1.3만 |
|---|
| 2025.11.07 | ₩62,556 | ₩62,932 | ₩61,302 | ₩62,932 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩64,755 | ₩64,755 | ₩62,905 | ₩63,039 | -2.65% | 4.8만 |
|---|
| 2025.11.05 | ₩64,514 | ₩65,185 | ₩64,279 | ₩64,648 | +0.21% | 1.4만 |
|---|
| 2025.11.04 | ₩65,265 | ₩65,728 | ₩64,648 | ₩64,688 | -0.88% | 2.5만 |
|---|
| 2025.11.03 | ₩66,619 | ₩66,686 | ₩66,190 | ₩66,257 | -0.54% | 1.2만 |
|---|
| 2025.10.31 | ₩66,861 | ₩66,861 | ₩65,788 | ₩65,962 | -1.34% | 3.2만 |
|---|
| 2025.10.30 | ₩66,311 | ₩66,311 | ₩65,345 | ₩65,359 | -1.44% | 2.4만 |
|---|
| 2025.10.29 | ₩67,209 | ₩67,209 | ₩66,432 | ₩67,156 | -0.08% | 5만 |
|---|
| 2025.10.28 | ₩66,311 | ₩66,767 | ₩66,027 | ₩66,566 | +0.38% | 4.5만 |
|---|
| 2025.10.27 | ₩65,547 | ₩65,855 | ₩65,490 | ₩65,801 | +0.39% | 2.1만 |
|---|
| 2025.10.24 | ₩64,514 | ₩64,755 | ₩64,259 | ₩64,554 | +0.06% | 2만 |
|---|
| 2025.10.23 | ₩63,119 | ₩63,870 | ₩63,106 | ₩63,763 | +1.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,642 | ₩63,642 | ₩62,194 | ₩62,945 | -1.10% | 1.8만 |
|---|
| 2025.10.21 | ₩63,723 | ₩63,723 | ₩63,254 | ₩63,401 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩63,388 | ₩63,683 | ₩63,173 | ₩63,535 | +0.23% | 2.3만 |
|---|
| 2025.10.17 | ₩62,690 | ₩62,948 | ₩62,221 | ₩62,918 | +0.36% | 1.7만 |
|---|
| 2025.10.16 | ₩63,589 | ₩63,683 | ₩62,288 | ₩62,717 | -1.37% | 2.2만 |
|---|
| 2025.10.15 | ₩63,723 | ₩63,750 | ₩62,650 | ₩62,999 | -1.14% | 2.7만 |
|---|
| 2025.10.14 | ₩62,731 | ₩63,359 | ₩62,074 | ₩62,865 | +0.21% | 6.1만 |
|---|
| 2025.10.13 | ₩63,254 | ₩63,656 | ₩63,066 | ₩63,656 | +0.64% | 2.6만 |
|---|
| 2025.10.10 | ₩64,782 | ₩64,782 | ₩62,060 | ₩62,060 | -4.20% | 2.5만 |
|---|