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 | ₩70,621 | ₩70,673 | ₩70,326 | ₩70,554 | -0.09% | 1.7만 |
| 2026.10.08 | ₩70,755 | ₩70,983 | ₩69,628 | ₩69,937 | -1.16% | 2.5만 |
| 2026.10.07 | ₩71,036 | ₩71,424 | ₩70,876 | ₩71,358 | +0.45% | 17만 |
| 2026.10.06 | ₩72,123 | ₩72,123 | ₩71,720 | ₩71,787 | -0.46% | 3만 |
| 2026.10.05 | ₩71,104 | ₩71,826 | ₩71,104 | ₩71,614 | +0.72% | 1.7만 |
| 2026.10.02 | ₩70,889 | ₩71,188 | ₩70,808 | ₩70,889 | 0.00% | 3.1만 |
| 2026.10.01 | ₩69,950 | ₩70,178 | ₩69,602 | ₩69,977 | +0.04% | 3.5만 |
| 2026.09.30 | ₩69,977 | ₩70,217 | ₩69,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,615 |
| -0.52% |
| 2.1만 |
| 2026.09.29 | ₩69,588 | ₩69,823 | ₩69,387 | ₩69,612 | +0.03% | 1.9만 |
|---|
| 2026.09.28 | ₩69,481 | ₩69,588 | ₩68,797 | ₩69,213 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,923 | ₩70,159 | ₩69,575 | ₩70,031 | +0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩68,690 | ₩69,803 | ₩68,690 | ₩69,762 | +1.56% | 15.3만 |
|---|
| 2026.09.23 | ₩70,165 | ₩70,165 | ₩69,250 | ₩69,355 | -1.15% | 2.3만 |
|---|
| 2026.09.22 | ₩69,488 | ₩70,366 | ₩69,488 | ₩70,151 | +0.96% | 1.8만 |
|---|
| 2026.09.21 | ₩68,623 | ₩69,796 | ₩68,623 | ₩69,709 | +1.58% | 3.8만 |
|---|
| 2026.09.18 | ₩67,563 | ₩67,888 | ₩67,389 | ₩67,888 | +0.48% | 1.7만 |
|---|
| 2026.09.17 | ₩67,201 | ₩67,268 | ₩66,973 | ₩67,268 | +0.10% | 4.5만 |
|---|
| 2026.09.16 | ₩68,019 | ₩68,019 | ₩65,632 | ₩65,981 | -3.00% | 1.5만 |
|---|
| 2026.09.15 | ₩66,302 | ₩66,302 | ₩65,531 | ₩65,726 | -0.87% | 1.7만 |
|---|
| 2026.09.14 | ₩65,739 | ₩66,490 | ₩65,739 | ₩66,155 | +0.63% | 1.7만 |
|---|
| 2026.09.11 | ₩67,308 | ₩67,670 | ₩67,255 | ₩67,355 | +0.07% | 1.6만 |
|---|
| 2026.09.10 | ₩66,919 | ₩67,020 | ₩66,530 | ₩66,635 | -0.42% | 2.5만 |
|---|
| 2026.09.09 | ₩67,483 | ₩67,724 | ₩67,422 | ₩67,536 | +0.08% | 1.9만 |
|---|
| 2026.09.08 | ₩67,845 | ₩67,925 | ₩67,422 | ₩67,523 | -0.47% | 2.1만 |
|---|
| 2026.09.04 | ₩67,201 | ₩67,201 | ₩66,852 | ₩67,161 | -0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩66,075 | ₩66,651 | ₩65,753 | ₩66,577 | +0.76% | 1.5만 |
|---|
| 2026.09.02 | ₩65,565 | ₩65,659 | ₩65,317 | ₩65,534 | -0.05% | 1.8만 |
|---|
| 2026.09.01 | ₩65,216 | ₩65,686 | ₩65,163 | ₩65,431 | +0.33% | 1.8만 |
|---|
| 2026.08.31 | ₩66,302 | ₩66,302 | ₩65,793 | ₩66,155 | -0.22% | 1.5만 |
|---|
| 2026.08.28 | ₩66,772 | ₩67,147 | ₩66,190 | ₩66,260 | -0.77% | 1.3만 |
|---|
| 2026.08.27 | ₩66,986 | ₩66,986 | ₩66,528 | ₩66,918 | -0.10% | 1.7만 |
|---|
| 2026.08.26 | ₩66,088 | ₩66,135 | ₩65,699 | ₩66,021 | -0.10% | 2.7만 |
|---|
| 2026.08.25 | ₩66,048 | ₩66,162 | ₩65,645 | ₩65,860 | -0.28% | 3.1만 |
|---|
| 2026.08.24 | ₩65,511 | ₩65,779 | ₩64,827 | ₩65,404 | -0.16% | 3.3만 |
|---|
| 2026.08.21 | ₩66,302 | ₩66,302 | ₩65,766 | ₩66,115 | -0.28% | 3.5만 |
|---|
| 2026.08.20 | ₩65,900 | ₩66,302 | ₩65,645 | ₩65,833 | -0.10% | 3.5만 |
|---|
| 2026.08.19 | ₩66,651 | ₩66,651 | ₩65,377 | ₩65,915 | -1.10% | 5.2만 |
|---|
| 2026.08.18 | ₩67,134 | ₩67,134 | ₩66,262 | ₩66,490 | -0.96% | 3.8만 |
|---|
| 2026.08.17 | ₩68,193 | ₩68,613 | ₩68,073 | ₩68,281 | +0.13% | 3.6만 |
|---|
| 2026.08.14 | ₩68,287 | ₩68,435 | ₩67,711 | ₩67,872 | -0.61% | 2만 |
|---|
| 2026.08.13 | ₩67,617 | ₩68,420 | ₩67,526 | ₩67,932 | +0.47% | 1.2만 |
|---|
| 2026.08.12 | ₩67,644 | ₩67,644 | ₩67,228 | ₩67,295 | -0.52% | 3.8만 |
|---|
| 2026.08.11 | ₩67,201 | ₩67,201 | ₩66,416 | ₩66,422 | -1.16% | 1.3만 |
|---|
| 2026.08.10 | ₩67,147 | ₩67,214 | ₩66,705 | ₩66,718 | -0.64% | 2.8만 |
|---|
| 2026.08.07 | ₩67,268 | ₩67,296 | ₩66,665 | ₩66,986 | -0.42% | 4만 |
|---|
| 2026.08.06 | ₩66,316 | ₩67,040 | ₩66,155 | ₩66,370 | +0.08% | 3만 |
|---|
| 2026.08.05 | ₩68,100 | ₩68,274 | ₩67,094 | ₩67,094 | -1.48% | 11.2만 |
|---|
| 2026.08.04 | ₩66,410 | ₩67,731 | ₩66,410 | ₩67,442 | +1.55% | 8.1만 |
|---|
| 2026.08.03 | ₩64,050 | ₩65,826 | ₩63,754 | ₩65,569 | +2.37% | 2.3만 |
|---|
| 2026.07.31 | ₩64,841 | ₩65,324 | ₩63,526 | ₩64,197 | -0.99% | 7.8만 |
|---|
| 2026.07.30 | ₩61,904 | ₩62,869 | ₩61,723 | ₩62,816 | +1.47% | 3.2만 |
|---|
| 2026.07.29 | ₩61,850 | ₩62,024 | ₩60,201 | ₩60,375 | -2.39% | 2.4만 |
|---|
| 2026.07.28 | ₩62,092 | ₩62,092 | ₩60,938 | ₩61,917 | -0.28% | 2.2만 |
|---|
| 2026.07.27 | ₩64,237 | ₩64,237 | ₩62,199 | ₩62,775 | -2.28% | 1.9만 |
|---|
| 2026.07.24 | ₩64,291 | ₩64,345 | ₩63,164 | ₩63,325 | -1.50% | 60.1만 |
|---|
| 2026.07.23 | ₩64,774 | ₩65,230 | ₩64,137 | ₩64,586 | -0.29% | 4.2만 |
|---|
| 2026.07.22 | ₩65,699 | ₩66,095 | ₩65,699 | ₩65,847 | +0.22% | 1.3만 |
|---|
| 2026.07.21 | ₩65,766 | ₩66,235 | ₩65,458 | ₩66,195 | +0.65% | 3.1만 |
|---|
| 2026.07.20 | ₩65,270 | ₩65,605 | ₩64,707 | ₩64,707 | -0.86% | 1.9만 |
|---|
| 2026.07.17 | ₩63,862 | ₩65,330 | ₩63,419 | ₩64,626 | +1.20% | 2.2만 |
|---|
| 2026.07.16 | ₩66,758 | ₩66,758 | ₩65,324 | ₩65,511 | -1.87% | 3.8만 |
|---|
| 2026.07.15 | ₩68,019 | ₩68,019 | ₩66,437 | ₩67,429 | -0.87% | 3.5만 |
|---|
| 2026.07.14 | ₩67,389 | ₩67,469 | ₩66,788 | ₩67,362 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩67,147 | ₩67,208 | ₩66,195 | ₩66,302 | -1.26% | 1.5만 |
|---|
| 2026.07.10 | ₩67,737 | ₩68,073 | ₩67,261 | ₩68,059 | +0.48% | 1.8만 |
|---|
| 2026.07.09 | ₩67,483 | ₩67,952 | ₩67,096 | ₩67,791 | +0.46% | 2.4만 |
|---|
| 2026.07.08 | ₩65,699 | ₩66,785 | ₩65,431 | ₩66,758 | +1.61% | 3.4만 |
|---|
| 2026.07.07 | ₩66,758 | ₩66,758 | ₩65,545 | ₩66,249 | -0.76% | 3.1만 |
|---|
| 2026.07.06 | ₩67,000 | ₩67,724 | ₩66,973 | ₩67,442 | +0.66% | 2.5만 |
|---|
| 2026.07.02 | ₩68,153 | ₩68,153 | ₩65,699 | ₩66,222 | -2.83% | 14.1만 |
|---|
| 2026.07.01 | ₩68,623 | ₩68,683 | ₩67,898 | ₩68,077 | -0.80% | 2.6만 |
|---|
| 2026.06.30 | ₩67,496 | ₩69,159 | ₩67,496 | ₩69,092 | +2.36% | 3만 |
|---|
| 2026.06.29 | ₩66,101 | ₩67,201 | ₩65,645 | ₩67,161 | +1.60% | 3.1만 |
|---|
| 2026.06.26 | ₩65,659 | ₩66,140 | ₩65,082 | ₩65,601 | -0.09% | 6.1만 |
|---|
| 2026.06.25 | ₩67,349 | ₩67,349 | ₩65,310 | ₩66,370 | -1.45% | 6.3만 |
|---|
| 2026.06.24 | ₩66,249 | ₩66,839 | ₩65,578 | ₩66,021 | -0.34% | 2.1만 |
|---|
| 2026.06.23 | ₩66,048 | ₩66,745 | ₩65,940 | ₩66,142 | +0.14% | 4.1만 |
|---|
| 2026.06.22 | ₩69,226 | ₩69,226 | ₩68,073 | ₩68,555 | -0.97% | 10.8만 |
|---|
| 2026.06.18 | ₩68,395 | ₩68,904 | ₩67,805 | ₩68,877 | +0.71% | 6.7만 |
|---|
| 2026.06.17 | ₩68,314 | ₩68,314 | ₩66,738 | ₩66,893 | -2.08% | 3.3만 |
|---|
| 2026.06.16 | ₩68,716 | ₩68,716 | ₩67,603 | ₩67,617 | -1.60% | 2.7만 |
|---|
| 2026.06.15 | ₩68,515 | ₩68,864 | ₩68,211 | ₩68,783 | +0.39% | 3.8만 |
|---|
| 2026.06.12 | ₩66,678 | ₩67,047 | ₩66,068 | ₩66,799 | +0.18% | 45.4만 |
|---|
| 2026.06.11 | ₩64,935 | ₩66,598 | ₩64,705 | ₩66,450 | +2.33% | 7.4만 |
|---|
| 2026.06.10 | ₩65,283 | ₩66,142 | ₩64,331 | ₩64,412 | -1.34% | 13.3만 |
|---|
| 2026.06.09 | ₩67,241 | ₩67,764 | ₩63,909 | ₩66,168 | -1.60% | 5.6만 |
|---|
| 2026.06.08 | ₩66,866 | ₩67,054 | ₩66,329 | ₩66,557 | -0.46% | 2.4만 |
|---|
| 2026.06.05 | ₩68,140 | ₩68,140 | ₩65,538 | ₩65,739 | -3.52% | 11.3만 |
|---|
| 2026.06.04 | ₩68,569 | ₩69,548 | ₩68,200 | ₩69,306 | +1.08% | 2.2만 |
|---|
| 2026.06.03 | ₩69,970 | ₩69,970 | ₩69,206 | ₩69,441 | -0.76% | 2.1만 |
|---|
| 2026.06.02 | ₩69,923 | ₩70,403 | ₩69,776 | ₩70,122 | +0.28% | 1.8만 |
|---|
| 2026.06.01 | ₩69,159 | ₩70,031 | ₩68,998 | ₩69,803 | +0.93% | 17.4만 |
|---|
| 2026.05.29 | ₩69,092 | ₩69,327 | ₩68,750 | ₩69,266 | +0.25% | 1.5만 |
|---|
| 2026.05.28 | ₩68,234 | ₩69,119 | ₩68,234 | ₩69,065 | +1.22% | 2.1만 |
|---|
| 2026.05.27 | ₩68,609 | ₩68,609 | ₩67,815 | ₩68,274 | -0.49% | 1.8만 |
|---|
| 2026.05.26 | ₩68,301 | ₩68,529 | ₩67,882 | ₩68,207 | -0.14% | 4.5만 |
|---|
| 2026.05.22 | ₩67,858 | ₩67,858 | ₩67,335 | ₩67,416 | -0.65% | 3.6만 |
|---|
| 2026.05.21 | ₩66,584 | ₩67,641 | ₩66,517 | ₩67,389 | +1.21% | 5만 |
|---|
| 2026.05.20 | ₩65,994 | ₩66,785 | ₩65,712 | ₩66,718 | +1.10% | 4.2만 |
|---|
| 2026.05.19 | ₩65,558 | ₩66,014 | ₩64,908 | ₩65,632 | +0.11% | 5.1만 |
|---|
| 2026.05.18 | ₩67,228 | ₩67,228 | ₩65,552 | ₩66,175 | -1.57% | 2.1만 |
|---|
| 2026.05.15 | ₩67,456 | ₩67,577 | ₩66,691 | ₩66,986 | -0.70% | 2만 |
|---|
| 2026.05.14 | ₩67,496 | ₩68,663 | ₩67,496 | ₩68,448 | +1.41% | 3.8만 |
|---|
| 2026.05.13 | ₩67,067 | ₩67,751 | ₩66,490 | ₩67,509 | +0.66% | 5.8만 |
|---|
| 2026.05.12 | ₩66,678 | ₩67,054 | ₩65,659 | ₩66,732 | +0.08% | 6.2만 |
|---|
| 2026.05.11 | ₩66,906 | ₩67,644 | ₩66,812 | ₩67,228 | +0.48% | 7.5만 |
|---|
| 2026.05.08 | ₩66,973 | ₩67,174 | ₩66,678 | ₩67,054 | +0.12% | 10만 |
|---|
| 2026.05.07 | ₩67,456 | ₩67,456 | ₩66,336 | ₩66,678 | -1.15% | 2.1만 |
|---|
| 2026.05.06 | ₩66,638 | ₩67,121 | ₩66,230 | ₩67,080 | +0.66% | 2.7만 |
|---|
| 2026.05.05 | ₩66,195 | ₩66,289 | ₩65,820 | ₩65,900 | -0.45% | 2.2만 |
|---|
| 2026.05.04 | ₩65,659 | ₩65,699 | ₩64,854 | ₩65,525 | -0.20% | 5.9만 |
|---|
| 2026.05.01 | ₩65,082 | ₩65,531 | ₩65,082 | ₩65,283 | +0.31% | 4.3만 |
|---|
| 2026.04.30 | ₩65,082 | ₩65,082 | ₩63,433 | ₩64,733 | -0.54% | 2.6만 |
|---|
| 2026.04.29 | ₩64,237 | ₩64,284 | ₩63,741 | ₩64,142 | -0.15% | 2.5만 |
|---|
| 2026.04.28 | ₩63,956 | ₩64,264 | ₩63,359 | ₩63,942 | -0.02% | 1.7만 |
|---|
| 2026.04.27 | ₩64,908 | ₩65,110 | ₩64,400 | ₩65,110 | +0.31% | 2.4만 |
|---|
| 2026.04.24 | ₩63,996 | ₩64,908 | ₩63,931 | ₩64,814 | +1.28% | 2만 |
|---|
| 2026.04.23 | ₩64,251 | ₩64,251 | ₩62,936 | ₩63,513 | -1.15% | 1.9만 |
|---|
| 2026.04.22 | ₩63,822 | ₩64,425 | ₩63,748 | ₩64,398 | +0.90% | 1.5만 |
|---|
| 2026.04.21 | ₩63,835 | ₩63,835 | ₩63,037 | ₩63,111 | -1.13% | 2.1만 |
|---|
| 2026.04.20 | ₩63,446 | ₩63,446 | ₩63,084 | ₩63,446 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩63,325 | ₩63,647 | ₩63,231 | ₩63,647 | +0.51% | 3.2만 |
|---|
| 2026.04.16 | ₩62,775 | ₩62,775 | ₩62,132 | ₩62,668 | -0.17% | 2.3만 |
|---|
| 2026.04.15 | ₩62,051 | ₩62,668 | ₩61,971 | ₩62,588 | +0.86% | 6.5만 |
|---|
| 2026.04.14 | ₩60,952 | ₩61,917 | ₩60,952 | ₩61,797 | +1.39% | 2.7만 |
|---|
| 2026.04.13 | ₩58,927 | ₩60,241 | ₩58,927 | ₩60,241 | +2.23% | 1.7만 |
|---|
| 2026.04.10 | ₩59,088 | ₩59,436 | ₩58,960 | ₩59,114 | +0.05% | 2만 |
|---|
| 2026.04.09 | ₩58,243 | ₩58,685 | ₩57,771 | ₩58,658 | +0.71% | 2만 |
|---|
| 2026.04.08 | ₩58,806 | ₩58,806 | ₩57,886 | ₩58,189 | -1.05% | 2.2만 |
|---|
| 2026.04.07 | ₩55,869 | ₩56,352 | ₩55,265 | ₩56,352 | +0.86% | 6.8만 |
|---|
| 2026.04.06 | ₩55,949 | ₩55,990 | ₩55,641 | ₩55,990 | +0.07% | 2.7만 |
|---|
| 2026.04.02 | ₩54,380 | ₩55,762 | ₩54,112 | ₩55,721 | +2.47% | 1.8만 |
|---|
| 2026.04.01 | ₩55,815 | ₩56,204 | ₩55,495 | ₩55,668 | -0.26% | 3.7만 |
|---|
| 2026.03.31 | ₩53,160 | ₩55,131 | ₩53,160 | ₩55,091 | +3.63% | 3.5만 |
|---|
| 2026.03.30 | ₩53,589 | ₩53,589 | ₩52,154 | ₩52,449 | -2.13% | 2.4만 |
|---|
| 2026.03.27 | ₩54,005 | ₩54,005 | ₩53,093 | ₩53,227 | -1.44% | 2.9만 |
|---|
| 2026.03.26 | ₩55,695 | ₩55,760 | ₩54,380 | ₩54,394 | -2.34% | 2.1만 |
|---|
| 2026.03.25 | ₩56,754 | ₩56,828 | ₩56,258 | ₩56,486 | -0.47% | 2.3만 |
|---|
| 2026.03.24 | ₩56,164 | ₩56,278 | ₩55,728 | ₩55,936 | -0.41% | 3만 |
|---|
| 2026.03.23 | ₩56,325 | ₩57,321 | ₩56,298 | ₩56,540 | +0.38% | 1만 |
|---|
| 2026.03.20 | ₩56,754 | ₩56,754 | ₩55,118 | ₩55,453 | -2.29% | 3.2만 |
|---|
| 2026.03.19 | ₩56,305 | ₩57,036 | ₩56,298 | ₩56,902 | +1.06% | 2.6만 |
|---|
| 2026.03.18 | ₩57,639 | ₩57,787 | ₩56,955 | ₩57,036 | -1.05% | 7.1만 |
|---|
| 2026.03.17 | ₩57,693 | ₩57,968 | ₩57,586 | ₩57,800 | +0.19% | 20.3만 |
|---|
| 2026.03.16 | ₩57,230 | ₩57,706 | ₩57,217 | ₩57,425 | +0.34% | 2.6만 |
|---|
| 2026.03.13 | ₩57,545 | ₩57,733 | ₩56,566 | ₩56,582 | -1.67% | 3.5만 |
|---|
| 2026.03.12 | ₩57,954 | ₩58,001 | ₩57,270 | ₩57,270 | -1.18% | 1.9만 |
|---|
| 2026.03.11 | ₩58,591 | ₩58,782 | ₩58,189 | ₩58,457 | -0.23% | 2.3만 |
|---|
| 2026.03.10 | ₩58,551 | ₩58,900 | ₩58,162 | ₩58,390 | -0.27% | 3.5만 |
|---|
| 2026.03.09 | ₩56,566 | ₩58,554 | ₩56,566 | ₩58,551 | +3.51% | 1.8만 |
|---|
| 2026.03.06 | ₩57,512 | ₩58,269 | ₩57,238 | ₩57,291 | -0.38% | 3.6만 |
|---|
| 2026.03.05 | ₩58,337 | ₩58,779 | ₩57,639 | ₩58,591 | +0.44% | 4.2만 |
|---|
| 2026.03.04 | ₩57,706 | ₩58,684 | ₩57,706 | ₩58,524 | +1.42% | 4.1만 |
|---|
| 2026.03.03 | ₩57,626 | ₩57,713 | ₩56,244 | ₩57,478 | -0.26% | 2.6만 |
|---|
| 2026.03.02 | ₩56,821 | ₩58,316 | ₩56,821 | ₩58,229 | +2.48% | 2.8만 |
|---|
| 2026.02.27 | ₩57,760 | ₩58,134 | ₩57,599 | ₩58,001 | +0.42% | 5.3만 |
|---|
| 2026.02.26 | ₩59,476 | ₩59,476 | ₩58,001 | ₩58,645 | -1.40% | 2.7만 |
|---|
| 2026.02.25 | ₩58,766 | ₩59,489 | ₩58,766 | ₩59,396 | +1.07% | 2.1만 |
|---|
| 2026.02.24 | ₩57,867 | ₩58,471 | ₩57,780 | ₩58,337 | +0.81% | 2.1만 |
|---|
| 2026.02.23 | ₩58,511 | ₩58,511 | ₩57,465 | ₩57,787 | -1.24% | 2.2만 |
|---|
| 2026.02.20 | ₩58,202 | ₩59,114 | ₩58,202 | ₩58,712 | +0.88% | 10.5만 |
|---|
| 2026.02.19 | ₩58,001 | ₩58,296 | ₩57,934 | ₩58,296 | +0.51% | 2.2만 |
|---|
| 2026.02.18 | ₩57,827 | ₩58,632 | ₩57,733 | ₩58,269 | +0.77% | 3.9만 |
|---|
| 2026.02.17 | ₩56,835 | ₩57,713 | ₩56,493 | ₩57,492 | +1.16% | 3.6만 |
|---|
| 2026.02.13 | ₩57,559 | ₩57,693 | ₩57,116 | ₩57,264 | -0.51% | 21.9만 |
|---|
| 2026.02.12 | ₩59,396 | ₩59,396 | ₩57,425 | ₩57,451 | -3.27% | 5.2만 |
|---|
| 2026.02.11 | ₩60,227 | ₩60,227 | ₩58,699 | ₩59,155 | -1.78% | 3.6만 |
|---|
| 2026.02.10 | ₩59,999 | ₩60,134 | ₩59,463 | ₩59,476 | -0.87% | 3.7만 |
|---|
| 2026.02.09 | ₩58,578 | ₩59,919 | ₩58,337 | ₩59,624 | +1.79% | 6.2만 |
|---|
| 2026.02.06 | ₩57,586 | ₩58,672 | ₩57,398 | ₩58,578 | +1.72% | 5.3만 |
|---|
| 2026.02.05 | ₩57,411 | ₩58,122 | ₩56,969 | ₩57,291 | -0.21% | 5.4만 |
|---|
| 2026.02.04 | ₩59,745 | ₩59,745 | ₩57,485 | ₩58,296 | -2.42% | 2.9만 |
|---|
| 2026.02.03 | ₩61,381 | ₩61,381 | ₩58,980 | ₩59,798 | -2.58% | 6만 |
|---|
| 2026.02.02 | ₩60,710 | ₩61,516 | ₩60,710 | ₩61,099 | +0.64% | 6.8만 |
|---|
| 2026.01.30 | ₩61,870 | ₩61,870 | ₩60,855 | ₩61,099 | -1.25% | 6.6만 |
|---|
| 2026.01.29 | ₩62,655 | ₩62,655 | ₩61,032 | ₩62,212 | -0.71% | 9.1만 |
|---|
| 2026.01.28 | ₩63,433 | ₩63,433 | ₩62,628 | ₩62,802 | -0.99% | 2.4만 |
|---|
| 2026.01.27 | ₩62,668 | ₩63,246 | ₩62,605 | ₩63,124 | +0.73% | 2.8만 |
|---|
| 2026.01.26 | ₩61,971 | ₩62,409 | ₩61,971 | ₩62,172 | +0.32% | 2.6만 |
|---|
| 2026.01.23 | ₩61,475 | ₩62,092 | ₩61,300 | ₩61,823 | +0.57% | 4.4만 |
|---|
| 2026.01.22 | ₩61,676 | ₩61,676 | ₩60,885 | ₩61,367 | -0.50% | 4만 |
|---|
| 2026.01.21 | ₩61,046 | ₩61,247 | ₩60,214 | ₩60,871 | -0.29% | 3.2만 |
|---|
| 2026.01.20 | ₩61,300 | ₩61,636 | ₩60,705 | ₩60,791 | -0.83% | 5.9만 |
|---|
| 2026.01.16 | ₩62,856 | ₩62,896 | ₩62,460 | ₩62,561 | -0.47% | 4.4만 |
|---|
| 2026.01.15 | ₩63,003 | ₩63,210 | ₩62,588 | ₩62,655 | -0.55% | 5.1만 |
|---|
| 2026.01.14 | ₩63,379 | ₩63,379 | ₩62,011 | ₩62,494 | -1.40% | 3만 |
|---|
| 2026.01.13 | ₩63,513 | ₩63,835 | ₩63,194 | ₩63,634 | +0.19% | 3.7만 |
|---|
| 2026.01.12 | ₩63,097 | ₩63,910 | ₩63,097 | ₩63,754 | +1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩63,111 | ₩63,580 | ₩63,087 | ₩63,500 | +0.62% | 1.8만 |
|---|
| 2026.01.08 | ₩63,721 | ₩63,721 | ₩62,715 | ₩63,071 | -1.02% | 1.9만 |
|---|
| 2026.01.07 | ₩63,500 | ₩64,197 | ₩63,500 | ₩63,754 | +0.40% | 1.8만 |
|---|
| 2026.01.06 | ₩63,205 | ₩63,553 | ₩63,064 | ₩63,553 | +0.55% | 3.1만 |
|---|
| 2026.01.05 | ₩63,097 | ₩63,446 | ₩62,950 | ₩63,097 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩63,178 | ₩63,634 | ₩62,117 | ₩62,360 | -1.29% | 3.7만 |
|---|
| 2025.12.31 | ₩63,366 | ₩63,366 | ₩62,749 | ₩62,749 | -0.97% | 5.3만 |
|---|
| 2025.12.30 | ₩63,446 | ₩63,513 | ₩63,218 | ₩63,218 | -0.36% | 2.7만 |
|---|
| 2025.12.29 | ₩63,419 | ₩63,486 | ₩63,164 | ₩63,406 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩63,982 | ₩63,982 | ₩63,795 | ₩63,808 | -0.27% | 7.7천 |
|---|
| 2025.12.24 | ₩63,728 | ₩63,795 | ₩63,553 | ₩63,795 | +0.11% | 5.6천 |
|---|
| 2025.12.23 | ₩62,936 | ₩63,701 | ₩62,936 | ₩63,701 | +1.21% | 3.5만 |
|---|
| 2025.12.22 | ₩63,218 | ₩63,231 | ₩63,017 | ₩63,231 | +0.02% | 2.7만 |
|---|
| 2025.12.19 | ₩62,065 | ₩62,725 | ₩62,065 | ₩62,722 | +1.06% | 1.3만 |
|---|
| 2025.12.18 | ₩61,783 | ₩62,078 | ₩61,542 | ₩61,716 | -0.11% | 1.6만 |
|---|
| 2025.12.17 | ₩62,333 | ₩62,333 | ₩60,643 | ₩60,643 | -2.71% | 2.3만 |
|---|
| 2025.12.16 | ₩61,676 | ₩62,118 | ₩61,421 | ₩61,998 | +0.52% | 1.7만 |
|---|
| 2025.12.15 | ₩62,708 | ₩62,708 | ₩61,703 | ₩61,770 | -1.50% | 2.1만 |
|---|
| 2025.12.12 | ₩63,620 | ₩63,620 | ₩61,998 | ₩62,306 | -2.07% | 4만 |
|---|
| 2025.12.11 | ₩63,728 | ₩63,875 | ₩63,138 | ₩63,835 | +0.17% | 1.5만 |
|---|
| 2025.12.10 | ₩63,956 | ₩64,197 | ₩63,406 | ₩64,090 | +0.21% | 1.4만 |
|---|
| 2025.12.09 | ₩63,768 | ₩64,062 | ₩63,552 | ₩63,956 | +0.29% | 1.7만 |
|---|
| 2025.12.08 | ₩63,962 | ₩63,962 | ₩63,560 | ₩63,835 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩63,862 | ₩63,996 | ₩63,513 | ₩63,728 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩63,728 | ₩63,728 | ₩63,124 | ₩63,607 | -0.19% | 2.3만 |
|---|
| 2025.12.03 | ₩62,883 | ₩63,433 | ₩62,695 | ₩63,299 | +0.66% | 2.1만 |
|---|
| 2025.12.02 | ₩63,138 | ₩63,604 | ₩62,991 | ₩63,231 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩62,279 | ₩63,056 | ₩62,279 | ₩62,668 | +0.62% | 4.4만 |
|---|
| 2025.11.28 | ₩63,084 | ₩63,178 | ₩62,757 | ₩63,178 | +0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩62,548 | ₩62,936 | ₩62,480 | ₩62,775 | +0.36% | 2.6만 |
|---|
| 2025.11.25 | ₩61,689 | ₩62,185 | ₩60,898 | ₩62,159 | +0.76% | 2.3만 |
|---|
| 2025.11.24 | ₩60,388 | ₩61,770 | ₩60,388 | ₩61,756 | +2.27% | 2만 |
|---|
| 2025.11.21 | ₩59,718 | ₩60,482 | ₩58,602 | ₩59,745 | +0.04% | 1.6만 |
|---|
| 2025.11.20 | ₩62,789 | ₩62,789 | ₩59,530 | ₩59,597 | -5.08% | 3.7만 |
|---|
| 2025.11.19 | ₩60,764 | ₩61,585 | ₩60,500 | ₩61,072 | +0.51% | 3만 |
|---|
| 2025.11.18 | ₩60,650 | ₩61,088 | ₩60,040 | ₩60,429 | -0.36% | 1.9만 |
|---|
| 2025.11.17 | ₩61,716 | ₩62,279 | ₩60,992 | ₩61,408 | -0.50% | 1.2만 |
|---|
| 2025.11.14 | ₩60,844 | ₩62,440 | ₩60,241 | ₩61,917 | +1.76% | 2.3만 |
|---|
| 2025.11.13 | ₩63,191 | ₩63,191 | ₩61,460 | ₩61,783 | -2.23% | 4.2만 |
|---|
| 2025.11.12 | ₩64,277 | ₩64,277 | ₩63,257 | ₩63,594 | -1.06% | 2.1만 |
|---|
| 2025.11.11 | ₩64,331 | ₩64,331 | ₩63,486 | ₩63,875 | -0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩64,143 | ₩64,666 | ₩63,956 | ₩64,586 | +0.69% | 1.3만 |
|---|
| 2025.11.07 | ₩62,561 | ₩62,936 | ₩61,307 | ₩62,936 | +0.60% | 2.5만 |
|---|
| 2025.11.06 | ₩64,760 | ₩64,760 | ₩62,910 | ₩63,044 | -2.65% | 4.8만 |
|---|
| 2025.11.05 | ₩64,519 | ₩65,189 | ₩64,284 | ₩64,653 | +0.21% | 1.4만 |
|---|
| 2025.11.04 | ₩65,270 | ₩65,733 | ₩64,653 | ₩64,693 | -0.88% | 2.5만 |
|---|
| 2025.11.03 | ₩66,624 | ₩66,691 | ₩66,195 | ₩66,262 | -0.54% | 1.2만 |
|---|
| 2025.10.31 | ₩66,866 | ₩66,866 | ₩65,793 | ₩65,967 | -1.34% | 3.2만 |
|---|
| 2025.10.30 | ₩66,316 | ₩66,316 | ₩65,350 | ₩65,364 | -1.44% | 2.4만 |
|---|
| 2025.10.29 | ₩67,214 | ₩67,214 | ₩66,437 | ₩67,161 | -0.08% | 5만 |
|---|
| 2025.10.28 | ₩66,316 | ₩66,772 | ₩66,032 | ₩66,571 | +0.38% | 4.5만 |
|---|
| 2025.10.27 | ₩65,552 | ₩65,860 | ₩65,495 | ₩65,806 | +0.39% | 2.1만 |
|---|
| 2025.10.24 | ₩64,519 | ₩64,760 | ₩64,264 | ₩64,559 | +0.06% | 2만 |
|---|
| 2025.10.23 | ₩63,124 | ₩63,875 | ₩63,111 | ₩63,768 | +1.02% | 2.2만 |
|---|
| 2025.10.22 | ₩63,647 | ₩63,647 | ₩62,199 | ₩62,950 | -1.10% | 1.8만 |
|---|
| 2025.10.21 | ₩63,728 | ₩63,728 | ₩63,258 | ₩63,406 | -0.51% | 1.5만 |
|---|
| 2025.10.20 | ₩63,392 | ₩63,687 | ₩63,178 | ₩63,540 | +0.23% | 2.3만 |
|---|
| 2025.10.17 | ₩62,695 | ₩62,953 | ₩62,226 | ₩62,923 | +0.36% | 1.7만 |
|---|
| 2025.10.16 | ₩63,594 | ₩63,687 | ₩62,293 | ₩62,722 | -1.37% | 2.2만 |
|---|
| 2025.10.15 | ₩63,728 | ₩63,754 | ₩62,655 | ₩63,003 | -1.14% | 2.7만 |
|---|
| 2025.10.14 | ₩62,735 | ₩63,364 | ₩62,078 | ₩62,869 | +0.21% | 6.1만 |
|---|
| 2025.10.13 | ₩63,258 | ₩63,661 | ₩63,071 | ₩63,661 | +0.64% | 2.6만 |
|---|
| 2025.10.10 | ₩64,787 | ₩64,787 | ₩62,065 | ₩62,065 | -4.20% | 2.5만 |
|---|