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 | ₩70,565 | ₩70,618 | ₩70,271 | ₩70,498 | -0.09% | 1.7만 |
| 2026.10.08 | ₩70,699 | ₩70,927 | ₩69,574 | ₩69,882 | -1.16% | 2.5만 |
| 2026.10.07 | ₩70,981 | ₩71,368 | ₩70,820 | ₩71,302 | +0.45% | 17만 |
| 2026.10.06 | ₩72,066 | ₩72,066 | ₩71,664 | ₩71,731 | -0.46% | 3만 |
| 2026.10.05 | ₩71,048 | ₩71,770 | ₩71,048 | ₩71,558 | +0.72% | 1.7만 |
| 2026.10.02 | ₩70,833 | ₩71,132 | ₩70,753 | ₩70,833 | 0.00% | 3.1만 |
| 2026.10.01 | ₩69,895 | ₩70,123 | ₩69,547 | ₩69,922 | +0.04% | 3.5만 |
| 2026.09.30 | ₩69,922 | ₩70,162 | ₩69,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,560 |
| -0.52% |
| 2.1만 |
| 2026.09.29 | ₩69,534 | ₩69,768 | ₩69,333 | ₩69,558 | +0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩69,426 | ₩69,534 | ₩68,743 | ₩69,158 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,869 | ₩70,104 | ₩69,520 | ₩69,976 | +0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩68,636 | ₩69,748 | ₩68,636 | ₩69,708 | +1.56% | 15.3만 |
|---|
| 2026.09.23 | ₩70,110 | ₩70,110 | ₩69,196 | ₩69,300 | -1.15% | 2.3만 |
|---|
| 2026.09.22 | ₩69,433 | ₩70,311 | ₩69,433 | ₩70,096 | +0.96% | 1.8만 |
|---|
| 2026.09.21 | ₩68,569 | ₩69,741 | ₩68,569 | ₩69,654 | +1.58% | 3.8만 |
|---|
| 2026.09.18 | ₩67,510 | ₩67,834 | ₩67,336 | ₩67,834 | +0.48% | 1.7만 |
|---|
| 2026.09.17 | ₩67,148 | ₩67,215 | ₩66,921 | ₩67,215 | +0.10% | 4.5만 |
|---|
| 2026.09.16 | ₩67,966 | ₩67,966 | ₩65,581 | ₩65,929 | -3.00% | 1.5만 |
|---|
| 2026.09.15 | ₩66,251 | ₩66,251 | ₩65,480 | ₩65,674 | -0.87% | 1.7만 |
|---|
| 2026.09.14 | ₩65,688 | ₩66,438 | ₩65,688 | ₩66,103 | +0.63% | 1.7만 |
|---|
| 2026.09.11 | ₩67,256 | ₩67,617 | ₩67,202 | ₩67,303 | +0.07% | 1.6만 |
|---|
| 2026.09.10 | ₩66,867 | ₩66,967 | ₩66,478 | ₩66,583 | -0.42% | 2.5만 |
|---|
| 2026.09.09 | ₩67,430 | ₩67,671 | ₩67,370 | ₩67,483 | +0.08% | 1.9만 |
|---|
| 2026.09.08 | ₩67,792 | ₩67,872 | ₩67,370 | ₩67,470 | -0.47% | 2.1만 |
|---|
| 2026.09.04 | ₩67,148 | ₩67,148 | ₩66,800 | ₩67,108 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩66,023 | ₩66,599 | ₩65,701 | ₩66,525 | +0.76% | 1.5만 |
|---|
| 2026.09.02 | ₩65,514 | ₩65,607 | ₩65,266 | ₩65,483 | -0.05% | 1.8만 |
|---|
| 2026.09.01 | ₩65,165 | ₩65,634 | ₩65,112 | ₩65,380 | +0.33% | 1.8만 |
|---|
| 2026.08.31 | ₩66,251 | ₩66,251 | ₩65,741 | ₩66,103 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩66,720 | ₩67,095 | ₩66,138 | ₩66,208 | -0.77% | 1.3만 |
|---|
| 2026.08.27 | ₩66,934 | ₩66,934 | ₩66,476 | ₩66,866 | -0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩66,036 | ₩66,083 | ₩65,648 | ₩65,969 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩65,996 | ₩66,110 | ₩65,594 | ₩65,808 | -0.28% | 3.1만 |
|---|
| 2026.08.24 | ₩65,460 | ₩65,728 | ₩64,777 | ₩65,353 | -0.16% | 3.3만 |
|---|
| 2026.08.21 | ₩66,251 | ₩66,251 | ₩65,715 | ₩66,063 | -0.28% | 3.5만 |
|---|
| 2026.08.20 | ₩65,849 | ₩66,251 | ₩65,594 | ₩65,782 | -0.10% | 3.5만 |
|---|
| 2026.08.19 | ₩66,599 | ₩66,599 | ₩65,326 | ₩65,863 | -1.10% | 5.2만 |
|---|
| 2026.08.18 | ₩67,081 | ₩67,081 | ₩66,210 | ₩66,438 | -0.96% | 3.8만 |
|---|
| 2026.08.17 | ₩68,140 | ₩68,559 | ₩68,019 | ₩68,227 | +0.13% | 3.6만 |
|---|
| 2026.08.14 | ₩68,234 | ₩68,381 | ₩67,658 | ₩67,818 | -0.61% | 2만 |
|---|
| 2026.08.13 | ₩67,564 | ₩68,366 | ₩67,473 | ₩67,879 | +0.47% | 1.2만 |
|---|
| 2026.08.12 | ₩67,591 | ₩67,591 | ₩67,175 | ₩67,242 | -0.52% | 3.8만 |
|---|
| 2026.08.11 | ₩67,148 | ₩67,148 | ₩66,364 | ₩66,370 | -1.16% | 1.3만 |
|---|
| 2026.08.10 | ₩67,095 | ₩67,162 | ₩66,653 | ₩66,666 | -0.64% | 2.8만 |
|---|
| 2026.08.07 | ₩67,215 | ₩67,244 | ₩66,612 | ₩66,934 | -0.42% | 4만 |
|---|
| 2026.08.06 | ₩66,264 | ₩66,988 | ₩66,103 | ₩66,318 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩68,046 | ₩68,220 | ₩67,041 | ₩67,041 | -1.48% | 11.2만 |
|---|
| 2026.08.04 | ₩66,358 | ₩67,678 | ₩66,358 | ₩67,390 | +1.55% | 8.1만 |
|---|
| 2026.08.03 | ₩63,999 | ₩65,775 | ₩63,705 | ₩65,518 | +2.37% | 2.3만 |
|---|
| 2026.07.31 | ₩64,790 | ₩65,272 | ₩63,477 | ₩64,147 | -0.99% | 7.8만 |
|---|
| 2026.07.30 | ₩61,855 | ₩62,820 | ₩61,674 | ₩62,767 | +1.47% | 3.2만 |
|---|
| 2026.07.29 | ₩61,802 | ₩61,976 | ₩60,153 | ₩60,328 | -2.39% | 2.4만 |
|---|
| 2026.07.28 | ₩62,043 | ₩62,043 | ₩60,891 | ₩61,869 | -0.28% | 2.2만 |
|---|
| 2026.07.27 | ₩64,187 | ₩64,187 | ₩62,150 | ₩62,726 | -2.28% | 1.9만 |
|---|
| 2026.07.24 | ₩64,241 | ₩64,294 | ₩63,115 | ₩63,276 | -1.50% | 60.1만 |
|---|
| 2026.07.23 | ₩64,723 | ₩65,179 | ₩64,086 | ₩64,535 | -0.29% | 4.2만 |
|---|
| 2026.07.22 | ₩65,648 | ₩66,043 | ₩65,648 | ₩65,795 | +0.22% | 1.3만 |
|---|
| 2026.07.21 | ₩65,715 | ₩66,184 | ₩65,406 | ₩66,143 | +0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩65,219 | ₩65,554 | ₩64,656 | ₩64,656 | -0.86% | 1.9만 |
|---|
| 2026.07.17 | ₩63,812 | ₩65,279 | ₩63,370 | ₩64,576 | +1.20% | 2.2만 |
|---|
| 2026.07.16 | ₩66,706 | ₩66,706 | ₩65,272 | ₩65,460 | -1.87% | 3.8만 |
|---|
| 2026.07.15 | ₩67,966 | ₩67,966 | ₩66,385 | ₩67,376 | -0.87% | 3.5만 |
|---|
| 2026.07.14 | ₩67,336 | ₩67,416 | ₩66,736 | ₩67,309 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩67,095 | ₩67,155 | ₩66,143 | ₩66,251 | -1.26% | 1.5만 |
|---|
| 2026.07.10 | ₩67,684 | ₩68,019 | ₩67,209 | ₩68,006 | +0.48% | 1.8만 |
|---|
| 2026.07.09 | ₩67,430 | ₩67,899 | ₩67,044 | ₩67,738 | +0.46% | 2.4만 |
|---|
| 2026.07.08 | ₩65,648 | ₩66,733 | ₩65,380 | ₩66,706 | +1.61% | 3.4만 |
|---|
| 2026.07.07 | ₩66,706 | ₩66,706 | ₩65,493 | ₩66,197 | -0.76% | 3.1만 |
|---|
| 2026.07.06 | ₩66,947 | ₩67,671 | ₩66,921 | ₩67,390 | +0.66% | 2.5만 |
|---|
| 2026.07.02 | ₩68,100 | ₩68,100 | ₩65,648 | ₩66,170 | -2.83% | 14.1만 |
|---|
| 2026.07.01 | ₩68,569 | ₩68,629 | ₩67,845 | ₩68,023 | -0.80% | 2.6만 |
|---|
| 2026.06.30 | ₩67,443 | ₩69,105 | ₩67,443 | ₩69,038 | +2.36% | 3만 |
|---|
| 2026.06.29 | ₩66,050 | ₩67,148 | ₩65,594 | ₩67,108 | +1.60% | 3.1만 |
|---|
| 2026.06.26 | ₩65,607 | ₩66,088 | ₩65,031 | ₩65,550 | -0.09% | 6.1만 |
|---|
| 2026.06.25 | ₩67,296 | ₩67,296 | ₩65,259 | ₩66,318 | -1.45% | 6.3만 |
|---|
| 2026.06.24 | ₩66,197 | ₩66,787 | ₩65,527 | ₩65,969 | -0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩65,996 | ₩66,693 | ₩65,889 | ₩66,090 | +0.14% | 4.1만 |
|---|
| 2026.06.22 | ₩69,172 | ₩69,172 | ₩68,019 | ₩68,502 | -0.97% | 10.8만 |
|---|
| 2026.06.18 | ₩68,341 | ₩68,850 | ₩67,751 | ₩68,823 | +0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩68,261 | ₩68,261 | ₩66,686 | ₩66,840 | -2.08% | 3.3만 |
|---|
| 2026.06.16 | ₩68,663 | ₩68,663 | ₩67,550 | ₩67,564 | -1.60% | 2.7만 |
|---|
| 2026.06.15 | ₩68,462 | ₩68,810 | ₩68,157 | ₩68,730 | +0.39% | 3.8만 |
|---|
| 2026.06.12 | ₩66,626 | ₩66,994 | ₩66,016 | ₩66,746 | +0.18% | 45.4만 |
|---|
| 2026.06.11 | ₩64,884 | ₩66,545 | ₩64,655 | ₩66,398 | +2.33% | 7.4만 |
|---|
| 2026.06.10 | ₩65,232 | ₩66,090 | ₩64,281 | ₩64,361 | -1.34% | 13.3만 |
|---|
| 2026.06.09 | ₩67,189 | ₩67,711 | ₩63,859 | ₩66,117 | -1.60% | 5.6만 |
|---|
| 2026.06.08 | ₩66,813 | ₩67,001 | ₩66,277 | ₩66,505 | -0.46% | 2.4만 |
|---|
| 2026.06.05 | ₩68,086 | ₩68,086 | ₩65,487 | ₩65,688 | -3.52% | 11.3만 |
|---|
| 2026.06.04 | ₩68,515 | ₩69,493 | ₩68,147 | ₩69,252 | +1.08% | 2.2만 |
|---|
| 2026.06.03 | ₩69,916 | ₩69,916 | ₩69,152 | ₩69,386 | -0.76% | 2.1만 |
|---|
| 2026.06.02 | ₩69,869 | ₩70,348 | ₩69,721 | ₩70,067 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩69,105 | ₩69,976 | ₩68,944 | ₩69,748 | +0.93% | 17.4만 |
|---|
| 2026.05.29 | ₩69,038 | ₩69,272 | ₩68,696 | ₩69,212 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩68,180 | ₩69,065 | ₩68,180 | ₩69,011 | +1.22% | 2.1만 |
|---|
| 2026.05.27 | ₩68,555 | ₩68,555 | ₩67,762 | ₩68,220 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩68,247 | ₩68,475 | ₩67,829 | ₩68,153 | -0.14% | 4.5만 |
|---|
| 2026.05.22 | ₩67,805 | ₩67,805 | ₩67,282 | ₩67,363 | -0.65% | 3.6만 |
|---|
| 2026.05.21 | ₩66,532 | ₩67,588 | ₩66,465 | ₩67,336 | +1.21% | 5만 |
|---|
| 2026.05.20 | ₩65,942 | ₩66,733 | ₩65,661 | ₩66,666 | +1.10% | 4.2만 |
|---|
| 2026.05.19 | ₩65,507 | ₩65,962 | ₩64,857 | ₩65,581 | +0.11% | 5.1만 |
|---|
| 2026.05.18 | ₩67,175 | ₩67,175 | ₩65,500 | ₩66,123 | -1.57% | 2.1만 |
|---|
| 2026.05.15 | ₩67,403 | ₩67,524 | ₩66,639 | ₩66,934 | -0.70% | 2만 |
|---|
| 2026.05.14 | ₩67,443 | ₩68,609 | ₩67,443 | ₩68,395 | +1.41% | 3.8만 |
|---|
| 2026.05.13 | ₩67,014 | ₩67,698 | ₩66,438 | ₩67,457 | +0.66% | 5.8만 |
|---|
| 2026.05.12 | ₩66,626 | ₩67,001 | ₩65,607 | ₩66,679 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩66,854 | ₩67,591 | ₩66,760 | ₩67,175 | +0.48% | 7.5만 |
|---|
| 2026.05.08 | ₩66,921 | ₩67,122 | ₩66,626 | ₩67,001 | +0.12% | 10만 |
|---|
| 2026.05.07 | ₩67,403 | ₩67,403 | ₩66,284 | ₩66,626 | -1.15% | 2.1만 |
|---|
| 2026.05.06 | ₩66,586 | ₩67,068 | ₩66,178 | ₩67,028 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩66,143 | ₩66,237 | ₩65,768 | ₩65,849 | -0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩65,607 | ₩65,648 | ₩64,803 | ₩65,473 | -0.20% | 5.9만 |
|---|
| 2026.05.01 | ₩65,031 | ₩65,480 | ₩65,031 | ₩65,232 | +0.31% | 4.3만 |
|---|
| 2026.04.30 | ₩65,031 | ₩65,031 | ₩63,383 | ₩64,683 | -0.54% | 2.6만 |
|---|
| 2026.04.29 | ₩64,187 | ₩64,234 | ₩63,691 | ₩64,092 | -0.15% | 2.5만 |
|---|
| 2026.04.28 | ₩63,906 | ₩64,214 | ₩63,309 | ₩63,892 | -0.02% | 1.7만 |
|---|
| 2026.04.27 | ₩64,857 | ₩65,059 | ₩64,349 | ₩65,059 | +0.31% | 2.4만 |
|---|
| 2026.04.24 | ₩63,946 | ₩64,857 | ₩63,881 | ₩64,763 | +1.28% | 2만 |
|---|
| 2026.04.23 | ₩64,200 | ₩64,200 | ₩62,887 | ₩63,463 | -1.15% | 1.9만 |
|---|
| 2026.04.22 | ₩63,772 | ₩64,375 | ₩63,698 | ₩64,348 | +0.90% | 1.5만 |
|---|
| 2026.04.21 | ₩63,785 | ₩63,785 | ₩62,988 | ₩63,061 | -1.13% | 2.1만 |
|---|
| 2026.04.20 | ₩63,396 | ₩63,396 | ₩63,035 | ₩63,396 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩63,276 | ₩63,597 | ₩63,182 | ₩63,597 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩62,726 | ₩62,726 | ₩62,083 | ₩62,619 | -0.17% | 2.3만 |
|---|
| 2026.04.15 | ₩62,003 | ₩62,619 | ₩61,922 | ₩62,539 | +0.86% | 6.5만 |
|---|
| 2026.04.14 | ₩60,904 | ₩61,869 | ₩60,904 | ₩61,748 | +1.39% | 2.7만 |
|---|
| 2026.04.13 | ₩58,880 | ₩60,194 | ₩58,880 | ₩60,194 | +2.23% | 1.7만 |
|---|
| 2026.04.10 | ₩59,041 | ₩59,390 | ₩58,914 | ₩59,068 | +0.05% | 2만 |
|---|
| 2026.04.09 | ₩58,197 | ₩58,639 | ₩57,725 | ₩58,612 | +0.71% | 2만 |
|---|
| 2026.04.08 | ₩58,760 | ₩58,760 | ₩57,841 | ₩58,143 | -1.05% | 2.2만 |
|---|
| 2026.04.07 | ₩55,825 | ₩56,308 | ₩55,222 | ₩56,308 | +0.86% | 6.8만 |
|---|
| 2026.04.06 | ₩55,906 | ₩55,946 | ₩55,597 | ₩55,946 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩54,338 | ₩55,718 | ₩54,070 | ₩55,678 | +2.47% | 1.8만 |
|---|
| 2026.04.01 | ₩55,772 | ₩56,160 | ₩55,451 | ₩55,624 | -0.26% | 3.7만 |
|---|
| 2026.03.31 | ₩53,118 | ₩55,088 | ₩53,118 | ₩55,048 | +3.63% | 3.5만 |
|---|
| 2026.03.30 | ₩53,547 | ₩53,547 | ₩52,113 | ₩52,408 | -2.13% | 2.4만 |
|---|
| 2026.03.27 | ₩53,963 | ₩53,963 | ₩53,051 | ₩53,185 | -1.44% | 2.9만 |
|---|
| 2026.03.26 | ₩55,651 | ₩55,717 | ₩54,338 | ₩54,351 | -2.34% | 2.1만 |
|---|
| 2026.03.25 | ₩56,710 | ₩56,783 | ₩56,214 | ₩56,442 | -0.47% | 2.3만 |
|---|
| 2026.03.24 | ₩56,120 | ₩56,234 | ₩55,685 | ₩55,892 | -0.41% | 3만 |
|---|
| 2026.03.23 | ₩56,281 | ₩57,276 | ₩56,254 | ₩56,495 | +0.38% | 1만 |
|---|
| 2026.03.20 | ₩56,710 | ₩56,710 | ₩55,075 | ₩55,410 | -2.29% | 3.2만 |
|---|
| 2026.03.19 | ₩56,261 | ₩56,991 | ₩56,254 | ₩56,857 | +1.06% | 2.6만 |
|---|
| 2026.03.18 | ₩57,594 | ₩57,741 | ₩56,911 | ₩56,991 | -1.05% | 7.1만 |
|---|
| 2026.03.17 | ₩57,648 | ₩57,922 | ₩57,540 | ₩57,755 | +0.19% | 20.3만 |
|---|
| 2026.03.16 | ₩57,185 | ₩57,661 | ₩57,172 | ₩57,380 | +0.34% | 2.6만 |
|---|
| 2026.03.13 | ₩57,500 | ₩57,688 | ₩56,522 | ₩56,538 | -1.67% | 3.5만 |
|---|
| 2026.03.12 | ₩57,909 | ₩57,956 | ₩57,226 | ₩57,226 | -1.18% | 1.9만 |
|---|
| 2026.03.11 | ₩58,545 | ₩58,736 | ₩58,143 | ₩58,411 | -0.23% | 2.3만 |
|---|
| 2026.03.10 | ₩58,505 | ₩58,854 | ₩58,117 | ₩58,344 | -0.27% | 3.5만 |
|---|
| 2026.03.09 | ₩56,522 | ₩58,508 | ₩56,522 | ₩58,505 | +3.51% | 1.8만 |
|---|
| 2026.03.06 | ₩57,467 | ₩58,224 | ₩57,193 | ₩57,246 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩58,291 | ₩58,733 | ₩57,594 | ₩58,545 | +0.44% | 4.2만 |
|---|
| 2026.03.04 | ₩57,661 | ₩58,638 | ₩57,661 | ₩58,478 | +1.42% | 4.1만 |
|---|
| 2026.03.03 | ₩57,581 | ₩57,668 | ₩56,200 | ₩57,433 | -0.26% | 2.6만 |
|---|
| 2026.03.02 | ₩56,777 | ₩58,271 | ₩56,777 | ₩58,184 | +2.48% | 2.8만 |
|---|
| 2026.02.27 | ₩57,715 | ₩58,089 | ₩57,554 | ₩57,956 | +0.42% | 5.3만 |
|---|
| 2026.02.26 | ₩59,430 | ₩59,430 | ₩57,956 | ₩58,599 | -1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩58,720 | ₩59,442 | ₩58,720 | ₩59,349 | +1.07% | 2.1만 |
|---|
| 2026.02.24 | ₩57,822 | ₩58,425 | ₩57,735 | ₩58,291 | +0.81% | 2.1만 |
|---|
| 2026.02.23 | ₩58,465 | ₩58,465 | ₩57,420 | ₩57,741 | -1.24% | 2.2만 |
|---|
| 2026.02.20 | ₩58,157 | ₩59,068 | ₩58,157 | ₩58,666 | +0.88% | 10.5만 |
|---|
| 2026.02.19 | ₩57,956 | ₩58,251 | ₩57,889 | ₩58,251 | +0.51% | 2.2만 |
|---|
| 2026.02.18 | ₩57,782 | ₩58,586 | ₩57,688 | ₩58,224 | +0.77% | 3.9만 |
|---|
| 2026.02.17 | ₩56,790 | ₩57,668 | ₩56,448 | ₩57,447 | +1.16% | 3.6만 |
|---|
| 2026.02.13 | ₩57,514 | ₩57,648 | ₩57,071 | ₩57,219 | -0.51% | 21.9만 |
|---|
| 2026.02.12 | ₩59,349 | ₩59,349 | ₩57,380 | ₩57,406 | -3.27% | 5.2만 |
|---|
| 2026.02.11 | ₩60,180 | ₩60,180 | ₩58,653 | ₩59,108 | -1.78% | 3.6만 |
|---|
| 2026.02.10 | ₩59,952 | ₩60,086 | ₩59,416 | ₩59,430 | -0.87% | 3.7만 |
|---|
| 2026.02.09 | ₩58,532 | ₩59,872 | ₩58,291 | ₩59,577 | +1.79% | 6.2만 |
|---|
| 2026.02.06 | ₩57,540 | ₩58,626 | ₩57,353 | ₩58,532 | +1.72% | 5.3만 |
|---|
| 2026.02.05 | ₩57,366 | ₩58,076 | ₩56,924 | ₩57,246 | -0.21% | 5.4만 |
|---|
| 2026.02.04 | ₩59,698 | ₩59,698 | ₩57,440 | ₩58,251 | -2.42% | 2.9만 |
|---|
| 2026.02.03 | ₩61,333 | ₩61,333 | ₩58,934 | ₩59,751 | -2.58% | 6만 |
|---|
| 2026.02.02 | ₩60,663 | ₩61,468 | ₩60,663 | ₩61,051 | +0.64% | 6.8만 |
|---|
| 2026.01.30 | ₩61,822 | ₩61,822 | ₩60,807 | ₩61,051 | -1.25% | 6.6만 |
|---|
| 2026.01.29 | ₩62,606 | ₩62,606 | ₩60,984 | ₩62,164 | -0.71% | 9.1만 |
|---|
| 2026.01.28 | ₩63,383 | ₩63,383 | ₩62,579 | ₩62,753 | -0.99% | 2.4만 |
|---|
| 2026.01.27 | ₩62,619 | ₩63,197 | ₩62,556 | ₩63,075 | +0.73% | 2.8만 |
|---|
| 2026.01.26 | ₩61,922 | ₩62,361 | ₩61,922 | ₩62,123 | +0.32% | 2.6만 |
|---|
| 2026.01.23 | ₩61,427 | ₩62,043 | ₩61,252 | ₩61,775 | +0.57% | 4.4만 |
|---|
| 2026.01.22 | ₩61,628 | ₩61,628 | ₩60,837 | ₩61,319 | -0.50% | 4만 |
|---|
| 2026.01.21 | ₩60,998 | ₩61,199 | ₩60,167 | ₩60,824 | -0.29% | 3.2만 |
|---|
| 2026.01.20 | ₩61,252 | ₩61,587 | ₩60,657 | ₩60,743 | -0.83% | 5.9만 |
|---|
| 2026.01.16 | ₩62,807 | ₩62,847 | ₩62,411 | ₩62,512 | -0.47% | 4.4만 |
|---|
| 2026.01.15 | ₩62,954 | ₩63,161 | ₩62,539 | ₩62,606 | -0.55% | 5.1만 |
|---|
| 2026.01.14 | ₩63,329 | ₩63,329 | ₩61,963 | ₩62,445 | -1.40% | 3만 |
|---|
| 2026.01.13 | ₩63,463 | ₩63,785 | ₩63,144 | ₩63,584 | +0.19% | 3.7만 |
|---|
| 2026.01.12 | ₩63,048 | ₩63,860 | ₩63,048 | ₩63,705 | +1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩63,061 | ₩63,530 | ₩63,037 | ₩63,450 | +0.62% | 1.8만 |
|---|
| 2026.01.08 | ₩63,671 | ₩63,671 | ₩62,666 | ₩63,021 | -1.02% | 1.9만 |
|---|
| 2026.01.07 | ₩63,450 | ₩64,147 | ₩63,450 | ₩63,705 | +0.40% | 1.8만 |
|---|
| 2026.01.06 | ₩63,155 | ₩63,504 | ₩63,014 | ₩63,504 | +0.55% | 3.1만 |
|---|
| 2026.01.05 | ₩63,048 | ₩63,396 | ₩62,901 | ₩63,048 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩63,128 | ₩63,584 | ₩62,068 | ₩62,311 | -1.29% | 3.7만 |
|---|
| 2025.12.31 | ₩63,316 | ₩63,316 | ₩62,700 | ₩62,700 | -0.97% | 5.3만 |
|---|
| 2025.12.30 | ₩63,396 | ₩63,463 | ₩63,169 | ₩63,169 | -0.36% | 2.7만 |
|---|
| 2025.12.29 | ₩63,370 | ₩63,437 | ₩63,115 | ₩63,356 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩63,932 | ₩63,932 | ₩63,745 | ₩63,758 | -0.27% | 7.7천 |
|---|
| 2025.12.24 | ₩63,678 | ₩63,745 | ₩63,504 | ₩63,745 | +0.11% | 5.6천 |
|---|
| 2025.12.23 | ₩62,887 | ₩63,651 | ₩62,887 | ₩63,651 | +1.21% | 3.5만 |
|---|
| 2025.12.22 | ₩63,169 | ₩63,182 | ₩62,968 | ₩63,182 | +0.02% | 2.7만 |
|---|
| 2025.12.19 | ₩62,016 | ₩62,675 | ₩62,016 | ₩62,673 | +1.06% | 1.3만 |
|---|
| 2025.12.18 | ₩61,735 | ₩62,030 | ₩61,494 | ₩61,668 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩62,284 | ₩62,284 | ₩60,596 | ₩60,596 | -2.71% | 2.3만 |
|---|
| 2025.12.16 | ₩61,628 | ₩62,070 | ₩61,373 | ₩61,949 | +0.52% | 1.7만 |
|---|
| 2025.12.15 | ₩62,659 | ₩62,659 | ₩61,654 | ₩61,721 | -1.50% | 2.1만 |
|---|
| 2025.12.12 | ₩63,571 | ₩63,571 | ₩61,949 | ₩62,257 | -2.07% | 4만 |
|---|
| 2025.12.11 | ₩63,678 | ₩63,825 | ₩63,088 | ₩63,785 | +0.17% | 1.5만 |
|---|
| 2025.12.10 | ₩63,906 | ₩64,147 | ₩63,356 | ₩64,040 | +0.21% | 1.4만 |
|---|
| 2025.12.09 | ₩63,718 | ₩64,011 | ₩63,502 | ₩63,906 | +0.29% | 1.7만 |
|---|
| 2025.12.08 | ₩63,912 | ₩63,912 | ₩63,510 | ₩63,785 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩63,812 | ₩63,946 | ₩63,463 | ₩63,678 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩63,678 | ₩63,678 | ₩63,075 | ₩63,557 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩62,834 | ₩63,383 | ₩62,646 | ₩63,249 | +0.66% | 2.1만 |
|---|
| 2025.12.02 | ₩63,088 | ₩63,554 | ₩62,942 | ₩63,182 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩62,231 | ₩63,006 | ₩62,231 | ₩62,619 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩63,035 | ₩63,128 | ₩62,708 | ₩63,128 | +0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩62,499 | ₩62,887 | ₩62,432 | ₩62,726 | +0.36% | 2.6만 |
|---|
| 2025.11.25 | ₩61,641 | ₩62,137 | ₩60,850 | ₩62,110 | +0.76% | 2.3만 |
|---|
| 2025.11.24 | ₩60,341 | ₩61,721 | ₩60,341 | ₩61,708 | +2.27% | 2만 |
|---|
| 2025.11.21 | ₩59,671 | ₩60,435 | ₩58,556 | ₩59,698 | +0.04% | 1.6만 |
|---|
| 2025.11.20 | ₩62,740 | ₩62,740 | ₩59,483 | ₩59,550 | -5.08% | 3.7만 |
|---|
| 2025.11.19 | ₩60,716 | ₩61,536 | ₩60,452 | ₩61,025 | +0.51% | 3만 |
|---|
| 2025.11.18 | ₩60,602 | ₩61,041 | ₩59,993 | ₩60,381 | -0.36% | 1.9만 |
|---|
| 2025.11.17 | ₩61,668 | ₩62,231 | ₩60,944 | ₩61,360 | -0.50% | 1.2만 |
|---|
| 2025.11.14 | ₩60,797 | ₩62,391 | ₩60,194 | ₩61,869 | +1.76% | 2.3만 |
|---|
| 2025.11.13 | ₩63,142 | ₩63,142 | ₩61,412 | ₩61,735 | -2.23% | 4.2만 |
|---|
| 2025.11.12 | ₩64,227 | ₩64,227 | ₩63,207 | ₩63,544 | -1.06% | 2.1만 |
|---|
| 2025.11.11 | ₩64,281 | ₩64,281 | ₩63,437 | ₩63,825 | -0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩64,093 | ₩64,616 | ₩63,906 | ₩64,535 | +0.69% | 1.3만 |
|---|
| 2025.11.07 | ₩62,512 | ₩62,887 | ₩61,259 | ₩62,887 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩64,710 | ₩64,710 | ₩62,860 | ₩62,994 | -2.65% | 4.8만 |
|---|
| 2025.11.05 | ₩64,468 | ₩65,138 | ₩64,234 | ₩64,602 | +0.21% | 1.4만 |
|---|
| 2025.11.04 | ₩65,219 | ₩65,681 | ₩64,602 | ₩64,643 | -0.88% | 2.5만 |
|---|
| 2025.11.03 | ₩66,572 | ₩66,639 | ₩66,143 | ₩66,210 | -0.54% | 1.2만 |
|---|
| 2025.10.31 | ₩66,813 | ₩66,813 | ₩65,741 | ₩65,916 | -1.34% | 3.2만 |
|---|
| 2025.10.30 | ₩66,264 | ₩66,264 | ₩65,299 | ₩65,313 | -1.44% | 2.4만 |
|---|
| 2025.10.29 | ₩67,162 | ₩67,162 | ₩66,385 | ₩67,108 | -0.08% | 5만 |
|---|
| 2025.10.28 | ₩66,264 | ₩66,720 | ₩65,980 | ₩66,519 | +0.38% | 4.5만 |
|---|
| 2025.10.27 | ₩65,500 | ₩65,808 | ₩65,444 | ₩65,755 | +0.39% | 2.1만 |
|---|
| 2025.10.24 | ₩64,468 | ₩64,710 | ₩64,214 | ₩64,509 | +0.06% | 2만 |
|---|
| 2025.10.23 | ₩63,075 | ₩63,825 | ₩63,061 | ₩63,718 | +1.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,597 | ₩63,597 | ₩62,150 | ₩62,901 | -1.10% | 1.8만 |
|---|
| 2025.10.21 | ₩63,678 | ₩63,678 | ₩63,209 | ₩63,356 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩63,343 | ₩63,638 | ₩63,128 | ₩63,490 | +0.23% | 2.3만 |
|---|
| 2025.10.17 | ₩62,646 | ₩62,903 | ₩62,177 | ₩62,874 | +0.36% | 1.7만 |
|---|
| 2025.10.16 | ₩63,544 | ₩63,638 | ₩62,244 | ₩62,673 | -1.37% | 2.2만 |
|---|
| 2025.10.15 | ₩63,678 | ₩63,705 | ₩62,606 | ₩62,954 | -1.14% | 2.7만 |
|---|
| 2025.10.14 | ₩62,686 | ₩63,315 | ₩62,030 | ₩62,820 | +0.21% | 6.1만 |
|---|
| 2025.10.13 | ₩63,209 | ₩63,611 | ₩63,021 | ₩63,611 | +0.64% | 2.6만 |
|---|
| 2025.10.10 | ₩64,736 | ₩64,736 | ₩62,016 | ₩62,016 | -4.20% | 2.5만 |
|---|