시장 데이터를 불러오는 중
전체 종목
Franklin Responsibly Sourced Gold ETF 과거 주가
Franklin Responsibly Sourced Gold ETF · FGDL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Responsibly Sourced Gold ETF · FGDL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,602 | ₩74,722 | ₩74,415 | ₩74,623 | +0.03% | 7.2천 |
| 2026.10.08 | ₩73,239 | ₩73,533 | ₩73,011 | ₩73,470 | +0.32% | 1.2만 |
| 2026.10.07 | ₩72,904 | ₩73,359 | ₩72,677 | ₩72,851 | -0.07% | 1.8만 |
| 2026.10.06 | ₩73,947 | ₩74,321 | ₩73,773 | ₩74,181 | +0.32% | 1.1만 |
| 2026.10.05 | ₩73,760 | ₩73,893 | ₩73,396 | ₩73,677 | -0.11% | 1.2만 |
| 2026.10.02 | ₩74,508 | ₩74,628 | ₩73,426 | ₩73,704 | -1.08% | 1.4만 |
| 2026.10.01 | ₩74,027 | ₩74,428 | ₩73,913 | ₩74,274 | +0.33% | 3만 |
| 2026.09.30 | ₩74,655 | ₩74,709 | ₩73,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,864 |
| -1.06% |
| 1.3만 |
| 2026.09.29 | ₩73,934 | ₩74,321 | ₩73,780 | ₩74,269 | +0.45% | 1.3만 |
|---|
| 2026.09.28 | ₩73,746 | ₩73,967 | ₩73,201 | ₩73,367 | -0.51% | 2.4만 |
|---|
| 2026.09.25 | ₩76,018 | ₩76,513 | ₩75,778 | ₩76,443 | +0.56% | 1.2만 |
|---|
| 2026.09.24 | ₩75,965 | ₩76,179 | ₩75,557 | ₩75,945 | -0.03% | 1.6만 |
|---|
| 2026.09.23 | ₩76,740 | ₩76,740 | ₩76,117 | ₩76,218 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩77,114 | ₩77,836 | ₩76,874 | ₩77,676 | +0.73% | 3.1만 |
|---|
| 2026.09.21 | ₩77,676 | ₩77,676 | ₩77,088 | ₩77,255 | -0.54% | 1.1만 |
|---|
| 2026.09.18 | ₩77,716 | ₩78,117 | ₩77,415 | ₩77,872 | +0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩77,595 | ₩77,729 | ₩77,208 | ₩77,259 | -0.43% | 1.2만 |
|---|
| 2026.09.16 | ₩77,342 | ₩77,571 | ₩75,437 | ₩76,006 | -1.73% | 1.2만 |
|---|
| 2026.09.15 | ₩76,312 | ₩76,647 | ₩76,099 | ₩76,437 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩76,165 | ₩76,727 | ₩76,032 | ₩76,251 | +0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩78,130 | ₩78,197 | ₩77,256 | ₩77,346 | -1.00% | 7.5천 |
|---|
| 2026.09.10 | ₩77,422 | ₩77,769 | ₩76,848 | ₩76,930 | -0.64% | 1.2만 |
|---|
| 2026.09.09 | ₩78,691 | ₩78,865 | ₩78,157 | ₩78,276 | -0.53% | 1.4만 |
|---|
| 2026.09.08 | ₩78,317 | ₩78,344 | ₩77,502 | ₩77,502 | -1.04% | 1.3만 |
|---|
| 2026.09.04 | ₩78,544 | ₩79,090 | ₩78,478 | ₩78,929 | +0.49% | 1만 |
|---|
| 2026.09.03 | ₩79,720 | ₩80,001 | ₩79,338 | ₩79,636 | -0.11% | 6.3천 |
|---|
| 2026.09.02 | ₩77,569 | ₩78,183 | ₩77,569 | ₩78,157 | +0.76% | 1.1만 |
|---|
| 2026.09.01 | ₩77,422 | ₩77,872 | ₩76,973 | ₩77,010 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩78,985 | ₩79,119 | ₩78,618 | ₩79,119 | +0.17% | 2.2만 |
|---|
| 2026.08.28 | ₩81,886 | ₩82,353 | ₩79,134 | ₩79,393 | -3.04% | 2.1만 |
|---|
| 2026.08.27 | ₩81,698 | ₩82,086 | ₩81,248 | ₩81,970 | +0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩82,073 | ₩82,393 | ₩81,632 | ₩81,832 | -0.29% | 3.3만 |
|---|
| 2026.08.25 | ₩82,046 | ₩83,122 | ₩82,037 | ₩82,940 | +1.09% | 4.6만 |
|---|
| 2026.08.24 | ₩83,209 | ₩83,262 | ₩82,367 | ₩82,808 | -0.48% | 2.1만 |
|---|
| 2026.08.21 | ₩81,591 | ₩82,327 | ₩81,404 | ₩82,178 | +0.72% | 2.4만 |
|---|
| 2026.08.20 | ₩79,520 | ₩80,696 | ₩79,520 | ₩80,562 | +1.31% | 1.9만 |
|---|
| 2026.08.19 | ₩79,346 | ₩80,329 | ₩79,346 | ₩80,202 | +1.08% | 1.7만 |
|---|
| 2026.08.18 | ₩78,117 | ₩78,360 | ₩77,195 | ₩77,221 | -1.15% | 1.2만 |
|---|
| 2026.08.17 | ₩77,956 | ₩78,825 | ₩77,956 | ₩78,825 | +1.11% | 1.8만 |
|---|
| 2026.08.14 | ₩77,930 | ₩78,292 | ₩77,729 | ₩77,892 | -0.05% | 1만 |
|---|
| 2026.08.13 | ₩78,183 | ₩78,183 | ₩77,235 | ₩77,324 | -1.10% | 1.9만 |
|---|
| 2026.08.12 | ₩78,611 | ₩78,882 | ₩78,277 | ₩78,498 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩78,290 | ₩78,417 | ₩77,569 | ₩77,756 | -0.68% | 1만 |
|---|
| 2026.08.10 | ₩77,047 | ₩78,130 | ₩76,914 | ₩78,081 | +1.34% | 1.5만 |
|---|
| 2026.08.07 | ₩77,422 | ₩77,816 | ₩77,001 | ₩77,328 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩75,671 | ₩75,911 | ₩75,150 | ₩75,564 | -0.14% | 9.2천 |
|---|
| 2026.08.05 | ₩74,669 | ₩75,845 | ₩74,669 | ₩75,675 | +1.35% | 2.2만 |
|---|
| 2026.08.04 | ₩72,557 | ₩73,025 | ₩72,477 | ₩72,510 | -0.06% | 1.6만 |
|---|
| 2026.08.03 | ₩71,795 | ₩72,129 | ₩71,605 | ₩72,104 | +0.43% | 9천 |
|---|
| 2026.07.31 | ₩71,822 | ₩72,209 | ₩71,528 | ₩72,209 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩72,570 | ₩73,265 | ₩72,570 | ₩73,051 | +0.66% | 7.4천 |
|---|
| 2026.07.29 | ₩71,408 | ₩72,931 | ₩71,100 | ₩72,108 | +0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩71,715 | ₩71,875 | ₩71,481 | ₩71,581 | -0.19% | 1.4만 |
|---|
| 2026.07.27 | ₩72,557 | ₩72,824 | ₩72,423 | ₩72,642 | +0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩71,996 | ₩72,597 | ₩71,682 | ₩72,223 | +0.32% | 2.1만 |
|---|
| 2026.07.23 | ₩72,116 | ₩72,236 | ₩71,715 | ₩71,956 | -0.22% | 1.7만 |
|---|
| 2026.07.22 | ₩73,519 | ₩74,228 | ₩73,399 | ₩73,399 | -0.16% | 2.3만 |
|---|
| 2026.07.21 | ₩72,116 | ₩72,684 | ₩71,996 | ₩72,584 | +0.65% | 2.4만 |
|---|
| 2026.07.20 | ₩71,301 | ₩71,508 | ₩71,114 | ₩71,180 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩70,619 | ₩71,470 | ₩70,512 | ₩71,381 | +1.08% | 1.6만 |
|---|
| 2026.07.16 | ₩71,394 | ₩71,501 | ₩70,579 | ₩70,739 | -0.92% | 1.5만 |
|---|
| 2026.07.15 | ₩72,263 | ₩72,330 | ₩71,809 | ₩72,076 | -0.26% | 1.8만 |
|---|
| 2026.07.14 | ₩72,624 | ₩72,791 | ₩71,982 | ₩72,062 | -0.77% | 8.4천 |
|---|
| 2026.07.13 | ₩72,316 | ₩72,316 | ₩71,007 | ₩71,100 | -1.68% | 6.9천 |
|---|
| 2026.07.10 | ₩72,651 | ₩73,156 | ₩72,651 | ₩72,998 | +0.48% | 9.4천 |
|---|
| 2026.07.09 | ₩73,332 | ₩73,546 | ₩73,198 | ₩73,426 | +0.13% | 1.5만 |
|---|
| 2026.07.08 | ₩72,450 | ₩72,851 | ₩71,595 | ₩72,570 | +0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩74,081 | ₩74,334 | ₩73,065 | ₩73,263 | -1.10% | 2.3만 |
|---|
| 2026.07.06 | ₩73,680 | ₩74,107 | ₩73,305 | ₩73,960 | +0.38% | 1.7만 |
|---|
| 2026.07.02 | ₩73,132 | ₩73,760 | ₩73,038 | ₩73,212 | +0.11% | 2.2만 |
|---|
| 2026.07.01 | ₩72,049 | ₩72,985 | ₩71,795 | ₩71,948 | -0.14% | 2.1만 |
|---|
| 2026.06.30 | ₩71,541 | ₩72,369 | ₩71,327 | ₩71,327 | -0.30% | 2.3만 |
|---|
| 2026.06.29 | ₩72,169 | ₩72,169 | ₩71,180 | ₩71,354 | -1.13% | 2만 |
|---|
| 2026.06.26 | ₩72,169 | ₩72,824 | ₩71,929 | ₩72,303 | +0.19% | 2.3만 |
|---|
| 2026.06.25 | ₩71,648 | ₩71,835 | ₩71,060 | ₩71,702 | +0.07% | 2.6만 |
|---|
| 2026.06.24 | ₩70,699 | ₩71,688 | ₩70,519 | ₩70,833 | +0.19% | 3.8만 |
|---|
| 2026.06.23 | ₩73,105 | ₩73,720 | ₩73,104 | ₩73,239 | +0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩74,468 | ₩74,842 | ₩74,174 | ₩74,628 | +0.22% | 2.6만 |
|---|
| 2026.06.18 | ₩75,724 | ₩75,845 | ₩74,789 | ₩75,028 | -0.92% | 1.2만 |
|---|
| 2026.06.17 | ₩77,074 | ₩77,852 | ₩75,257 | ₩75,484 | -2.06% | 1.2만 |
|---|
| 2026.06.16 | ₩77,034 | ₩77,342 | ₩76,808 | ₩77,154 | +0.16% | 1.4만 |
|---|
| 2026.06.15 | ₩77,355 | ₩77,796 | ₩76,767 | ₩77,034 | -0.41% | 1.8만 |
|---|
| 2026.06.12 | ₩74,735 | ₩75,230 | ₩74,294 | ₩74,816 | +0.11% | 2.7만 |
|---|
| 2026.06.11 | ₩72,503 | ₩75,003 | ₩72,116 | ₩74,963 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩73,800 | ₩74,401 | ₩72,517 | ₩72,517 | -1.74% | 6만 |
|---|
| 2026.06.09 | ₩77,114 | ₩77,395 | ₩75,457 | ₩75,658 | -1.89% | 2.8만 |
|---|
| 2026.06.08 | ₩77,047 | ₩77,328 | ₩76,713 | ₩77,088 | +0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩78,491 | ₩78,491 | ₩76,780 | ₩76,780 | -2.18% | 2.1만 |
|---|
| 2026.06.04 | ₩80,188 | ₩80,242 | ₩79,376 | ₩79,688 | -0.62% | 2.4만 |
|---|
| 2026.06.03 | ₩79,146 | ₩79,254 | ₩78,852 | ₩78,852 | -0.37% | 2.9만 |
|---|
| 2026.06.02 | ₩80,188 | ₩80,302 | ₩79,719 | ₩79,720 | -0.58% | 2.4만 |
|---|
| 2026.06.01 | ₩79,453 | ₩79,988 | ₩78,932 | ₩79,600 | +0.19% | 2.9만 |
|---|
| 2026.05.29 | ₩80,188 | ₩81,525 | ₩80,188 | ₩80,750 | +0.70% | 1.6만 |
|---|
| 2026.05.28 | ₩78,932 | ₩80,389 | ₩78,558 | ₩80,049 | +1.42% | 4.7만 |
|---|
| 2026.05.27 | ₩78,371 | ₩79,373 | ₩78,371 | ₩79,079 | +0.90% | 2.5만 |
|---|
| 2026.05.26 | ₩80,362 | ₩81,030 | ₩79,734 | ₩79,974 | -0.48% | 2.6만 |
|---|
| 2026.05.22 | ₩80,522 | ₩80,603 | ₩79,948 | ₩80,108 | -0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩80,228 | ₩81,138 | ₩79,801 | ₩80,963 | +0.92% | 3만 |
|---|
| 2026.05.20 | ₩80,081 | ₩81,057 | ₩79,680 | ₩80,856 | +0.97% | 2.5만 |
|---|
| 2026.05.19 | ₩80,188 | ₩80,549 | ₩79,426 | ₩79,908 | -0.35% | 3.6만 |
|---|
| 2026.05.18 | ₩81,458 | ₩81,494 | ₩80,616 | ₩81,162 | -0.36% | 2.3만 |
|---|
| 2026.05.15 | ₩80,923 | ₩81,204 | ₩80,549 | ₩80,816 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩83,529 | ₩83,529 | ₩82,848 | ₩82,941 | -0.70% | 2만 |
|---|
| 2026.05.13 | ₩83,436 | ₩83,797 | ₩81,538 | ₩83,142 | -0.35% | 2만 |
|---|
| 2026.05.12 | ₩83,422 | ₩83,930 | ₩82,808 | ₩83,921 | +0.60% | 1.4만 |
|---|
| 2026.05.11 | ₩84,184 | ₩84,465 | ₩83,877 | ₩84,144 | -0.05% | 2.3만 |
|---|
| 2026.05.08 | ₩84,291 | ₩84,371 | ₩83,703 | ₩84,211 | -0.10% | 3.8만 |
|---|
| 2026.05.07 | ₩84,452 | ₩84,759 | ₩83,396 | ₩83,810 | -0.76% | 1.7만 |
|---|
| 2026.05.06 | ₩83,275 | ₩83,957 | ₩83,275 | ₩83,594 | +0.38% | 2.5만 |
|---|
| 2026.05.05 | ₩81,404 | ₩81,725 | ₩81,030 | ₩81,053 | -0.43% | 2.3만 |
|---|
| 2026.05.04 | ₩81,284 | ₩81,531 | ₩80,188 | ₩80,410 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩81,605 | ₩82,762 | ₩81,525 | ₩81,926 | +0.39% | 2.3만 |
|---|
| 2026.04.30 | ₩82,460 | ₩82,460 | ₩81,966 | ₩82,139 | -0.39% | 4.7만 |
|---|
| 2026.04.29 | ₩80,830 | ₩81,284 | ₩80,215 | ₩80,629 | -0.25% | 2.5만 |
|---|
| 2026.04.28 | ₩81,672 | ₩81,872 | ₩81,125 | ₩81,804 | +0.16% | 2.1만 |
|---|
| 2026.04.27 | ₩83,650 | ₩83,716 | ₩83,062 | ₩83,273 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩83,663 | ₩84,318 | ₩83,663 | ₩83,937 | +0.33% | 2.1만 |
|---|
| 2026.04.23 | ₩84,131 | ₩84,425 | ₩83,102 | ₩83,650 | -0.57% | 3.9만 |
|---|
| 2026.04.22 | ₩84,599 | ₩84,599 | ₩84,091 | ₩84,264 | -0.39% | 1.1만 |
|---|
| 2026.04.21 | ₩85,173 | ₩85,350 | ₩83,142 | ₩83,155 | -2.37% | 1.5만 |
|---|
| 2026.04.20 | ₩85,868 | ₩86,082 | ₩85,294 | ₩85,855 | -0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩86,470 | ₩86,871 | ₩86,109 | ₩86,109 | -0.42% | 1.9만 |
|---|
| 2026.04.16 | ₩85,628 | ₩85,895 | ₩85,054 | ₩85,320 | -0.36% | 1.6만 |
|---|
| 2026.04.15 | ₩86,002 | ₩86,002 | ₩85,227 | ₩85,253 | -0.87% | 3.5만 |
|---|
| 2026.04.14 | ₩85,120 | ₩86,182 | ₩84,973 | ₩86,122 | +1.18% | 3만 |
|---|
| 2026.04.13 | ₩84,171 | ₩84,558 | ₩83,636 | ₩84,171 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩85,133 | ₩85,213 | ₩84,358 | ₩84,697 | -0.51% | 3.3만 |
|---|
| 2026.04.09 | ₩84,639 | ₩85,441 | ₩84,452 | ₩84,732 | +0.11% | 3.4만 |
|---|
| 2026.04.08 | ₩85,066 | ₩85,387 | ₩83,663 | ₩84,077 | -1.16% | 4만 |
|---|
| 2026.04.07 | ₩82,848 | ₩83,716 | ₩82,113 | ₩83,556 | +0.85% | 8.4만 |
|---|
| 2026.04.06 | ₩83,128 | ₩83,596 | ₩82,674 | ₩82,995 | -0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩82,006 | ₩85,066 | ₩81,324 | ₩83,128 | +1.37% | 2.5만 |
|---|
| 2026.04.01 | ₩84,331 | ₩85,347 | ₩84,131 | ₩84,692 | +0.43% | 4.5만 |
|---|
| 2026.03.31 | ₩81,458 | ₩83,275 | ₩81,301 | ₩83,088 | +2.00% | 2.2만 |
|---|
| 2026.03.30 | ₩81,297 | ₩81,398 | ₩79,883 | ₩80,362 | -1.15% | 4.7만 |
|---|
| 2026.03.27 | ₩78,638 | ₩80,990 | ₩78,531 | ₩80,215 | +2.01% | 2.5만 |
|---|
| 2026.03.26 | ₩78,852 | ₩79,573 | ₩77,502 | ₩77,823 | -1.31% | 3.2만 |
|---|
| 2026.03.25 | ₩81,311 | ₩81,371 | ₩79,961 | ₩80,402 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩77,555 | ₩78,691 | ₩77,448 | ₩78,197 | +0.83% | 4.4만 |
|---|
| 2026.03.23 | ₩78,371 | ₩80,275 | ₩77,408 | ₩78,331 | -0.05% | 30.4만 |
|---|
| 2026.03.20 | ₩82,834 | ₩82,888 | ₩79,654 | ₩80,108 | -3.29% | 7.5만 |
|---|
| 2026.03.19 | ₩81,458 | ₩82,794 | ₩80,723 | ₩82,474 | +1.25% | 13만 |
|---|
| 2026.03.18 | ₩86,697 | ₩87,123 | ₩85,775 | ₩86,309 | -0.45% | 4.1만 |
|---|
| 2026.03.17 | ₩89,183 | ₩89,296 | ₩88,641 | ₩89,036 | -0.16% | 1.8만 |
|---|
| 2026.03.16 | ₩89,303 | ₩89,597 | ₩88,448 | ₩89,076 | -0.25% | 9.2만 |
|---|
| 2026.03.13 | ₩90,800 | ₩91,548 | ₩89,042 | ₩89,276 | -1.68% | 13.4만 |
|---|
| 2026.03.12 | ₩92,176 | ₩92,176 | ₩90,185 | ₩90,252 | -2.09% | 139.4만 |
|---|
| 2026.03.11 | ₩92,203 | ₩94,756 | ₩91,922 | ₩92,136 | -0.07% | 3.8만 |
|---|
| 2026.03.10 | ₩93,139 | ₩93,379 | ₩92,363 | ₩92,751 | -0.42% | 4.3만 |
|---|
| 2026.03.09 | ₩91,067 | ₩91,896 | ₩90,158 | ₩91,896 | +0.91% | 6.4만 |
|---|
| 2026.03.06 | ₩90,800 | ₩91,989 | ₩90,633 | ₩91,854 | +1.16% | 3.9만 |
|---|
| 2026.03.05 | ₩91,067 | ₩91,145 | ₩89,985 | ₩90,212 | -0.94% | 3.6만 |
|---|
| 2026.03.04 | ₩91,962 | ₩92,442 | ₩91,000 | ₩91,521 | -0.48% | 15.9만 |
|---|
| 2026.03.03 | ₩91,749 | ₩91,802 | ₩88,955 | ₩90,613 | -1.24% | 4만 |
|---|
| 2026.03.02 | ₩95,250 | ₩95,411 | ₩93,687 | ₩95,062 | -0.20% | 6만 |
|---|
| 2026.02.27 | ₩92,965 | ₩93,740 | ₩91,948 | ₩93,593 | +0.68% | 5.8만 |
|---|
| 2026.02.26 | ₩92,043 | ₩92,684 | ₩91,401 | ₩92,404 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩92,110 | ₩92,951 | ₩91,668 | ₩91,909 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩91,227 | ₩92,043 | ₩90,893 | ₩91,922 | +0.76% | 1.9만 |
|---|
| 2026.02.23 | ₩91,802 | ₩93,339 | ₩91,548 | ₩93,072 | +1.38% | 3.1만 |
|---|
| 2026.02.20 | ₩89,610 | ₩90,746 | ₩89,256 | ₩90,746 | +1.27% | 6.2만 |
|---|
| 2026.02.19 | ₩88,768 | ₩89,346 | ₩88,485 | ₩89,263 | +0.56% | 2.3만 |
|---|
| 2026.02.18 | ₩88,234 | ₩89,323 | ₩88,234 | ₩88,731 | +0.56% | 4.2만 |
|---|
| 2026.02.17 | ₩87,445 | ₩87,445 | ₩86,162 | ₩87,058 | -0.44% | 3.3만 |
|---|
| 2026.02.13 | ₩88,875 | ₩90,038 | ₩88,715 | ₩89,383 | +0.57% | 1.5만 |
|---|
| 2026.02.12 | ₩89,958 | ₩90,319 | ₩87,271 | ₩87,271 | -2.99% | 2.7만 |
|---|
| 2026.02.11 | ₩89,918 | ₩90,802 | ₩89,624 | ₩90,740 | +0.91% | 2.1만 |
|---|
| 2026.02.10 | ₩90,225 | ₩90,225 | ₩88,715 | ₩89,517 | -0.79% | 4.2만 |
|---|
| 2026.02.09 | ₩89,410 | ₩90,746 | ₩89,290 | ₩90,653 | +1.39% | 5.6만 |
|---|
| 2026.02.06 | ₩87,485 | ₩88,768 | ₩87,485 | ₩88,180 | +0.79% | 4.8만 |
|---|
| 2026.02.05 | ₩85,988 | ₩87,325 | ₩85,187 | ₩85,400 | -0.68% | 3.2만 |
|---|
| 2026.02.04 | ₩89,797 | ₩89,797 | ₩84,371 | ₩88,474 | -1.47% | 4.3만 |
|---|
| 2026.02.03 | ₩87,766 | ₩88,794 | ₩86,871 | ₩88,247 | +0.55% | 6.6만 |
|---|
| 2026.02.02 | ₩84,037 | ₩85,588 | ₩81,525 | ₩83,022 | -1.21% | 12.8만 |
|---|
| 2026.01.30 | ₩90,573 | ₩91,027 | ₩83,543 | ₩86,229 | -4.80% | 19.4만 |
|---|
| 2026.01.29 | ₩99,220 | ₩99,220 | ₩90,492 | ₩96,346 | -2.90% | 18.4만 |
|---|
| 2026.01.28 | ₩93,646 | ₩96,948 | ₩93,455 | ₩95,930 | +2.44% | 14.2만 |
|---|
| 2026.01.27 | ₩90,105 | ₩92,484 | ₩89,878 | ₩92,424 | +2.57% | 5.2만 |
|---|
| 2026.01.26 | ₩90,639 | ₩91,174 | ₩89,276 | ₩90,025 | -0.68% | 21.5만 |
|---|
| 2026.01.23 | ₩88,087 | ₩88,996 | ₩87,925 | ₩88,942 | +0.97% | 9.1만 |
|---|
| 2026.01.22 | ₩86,202 | ₩87,966 | ₩85,995 | ₩87,659 | +1.69% | 6.2만 |
|---|
| 2026.01.21 | ₩86,577 | ₩87,137 | ₩84,866 | ₩86,550 | -0.03% | 9.1만 |
|---|
| 2026.01.20 | ₩84,786 | ₩85,267 | ₩83,636 | ₩84,946 | +0.19% | 7.1만 |
|---|
| 2026.01.16 | ₩82,126 | ₩82,266 | ₩81,244 | ₩81,899 | -0.28% | 3만 |
|---|
| 2026.01.15 | ₩81,832 | ₩82,467 | ₩81,712 | ₩82,206 | +0.46% | 3.1만 |
|---|
| 2026.01.14 | ₩82,527 | ₩82,781 | ₩81,859 | ₩82,714 | +0.23% | 7.5만 |
|---|
| 2026.01.13 | ₩82,380 | ₩82,651 | ₩81,324 | ₩81,616 | -0.93% | 4.1만 |
|---|
| 2026.01.12 | ₩81,565 | ₩82,540 | ₩81,525 | ₩81,835 | +0.33% | 7.2만 |
|---|
| 2026.01.09 | ₩80,121 | ₩83,140 | ₩79,887 | ₩80,208 | +0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩79,253 | ₩79,734 | ₩78,919 | ₩79,694 | +0.56% | 3.4만 |
|---|
| 2026.01.07 | ₩79,400 | ₩79,736 | ₩78,731 | ₩79,694 | +0.37% | 2.7만 |
|---|
| 2026.01.06 | ₩79,707 | ₩80,255 | ₩79,386 | ₩80,183 | +0.60% | 3.2만 |
|---|
| 2026.01.05 | ₩78,985 | ₩79,426 | ₩78,758 | ₩78,999 | +0.02% | 3.9만 |
|---|
| 2026.01.02 | ₩77,930 | ₩78,584 | ₩76,815 | ₩77,475 | -0.58% | 37.5만 |
|---|
| 2025.12.31 | ₩77,435 | ₩77,435 | ₩76,486 | ₩76,981 | -0.59% | 8.5만 |
|---|
| 2025.12.30 | ₩78,170 | ₩78,290 | ₩77,221 | ₩77,569 | -0.77% | 9만 |
|---|
| 2025.12.29 | ₩78,451 | ₩78,625 | ₩76,651 | ₩77,378 | -1.37% | 8.5만 |
|---|
| 2025.12.26 | ₩80,522 | ₩81,311 | ₩80,202 | ₩80,827 | +0.38% | 44만 |
|---|
| 2025.12.24 | ₩79,934 | ₩79,934 | ₩79,253 | ₩79,934 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩79,360 | ₩80,188 | ₩79,044 | ₩80,188 | +1.04% | 3.3만 |
|---|
| 2025.12.22 | ₩78,812 | ₩79,293 | ₩78,578 | ₩79,074 | +0.33% | 14.4만 |
|---|
| 2025.12.19 | ₩77,128 | ₩77,756 | ₩76,847 | ₩77,505 | +0.49% | 2.8만 |
|---|
| 2025.12.18 | ₩77,208 | ₩78,010 | ₩76,941 | ₩77,368 | +0.21% | 4.2만 |
|---|
| 2025.12.17 | ₩77,154 | ₩77,515 | ₩76,994 | ₩77,515 | +0.47% | 1.5만 |
|---|
| 2025.12.16 | ₩77,021 | ₩77,248 | ₩76,553 | ₩76,807 | -0.28% | 2.5만 |
|---|
| 2025.12.15 | ₩77,154 | ₩77,208 | ₩76,553 | ₩76,860 | -0.38% | 3.6만 |
|---|
| 2025.12.12 | ₩77,315 | ₩77,630 | ₩76,099 | ₩76,763 | -0.71% | 1.2만 |
|---|
| 2025.12.11 | ₩75,577 | ₩76,393 | ₩75,243 | ₩76,192 | +0.81% | 2.2만 |
|---|
| 2025.12.10 | ₩74,869 | ₩75,617 | ₩74,669 | ₩75,617 | +1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩75,377 | ₩75,430 | ₩74,722 | ₩75,029 | -0.46% | 2.1만 |
|---|
| 2025.12.08 | ₩75,029 | ₩75,246 | ₩74,535 | ₩74,602 | -0.57% | 3.3만 |
|---|
| 2025.12.05 | ₩75,377 | ₩75,992 | ₩74,856 | ₩74,856 | -0.69% | 3.2만 |
|---|
| 2025.12.04 | ₩74,936 | ₩75,350 | ₩74,802 | ₩75,150 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩75,484 | ₩75,666 | ₩74,829 | ₩75,176 | -0.41% | 1.8만 |
|---|
| 2025.12.02 | ₩75,257 | ₩75,524 | ₩74,428 | ₩75,217 | -0.05% | 5.2만 |
|---|
| 2025.12.01 | ₩75,698 | ₩75,925 | ₩75,295 | ₩75,684 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩76,232 | ₩76,351 | ₩74,762 | ₩75,831 | -0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩74,040 | ₩74,507 | ₩73,733 | ₩74,067 | +0.04% | 3.9만 |
|---|
| 2025.11.25 | ₩73,853 | ₩74,268 | ₩73,198 | ₩73,733 | -0.16% | 3.1만 |
|---|
| 2025.11.24 | ₩72,824 | ₩73,840 | ₩72,544 | ₩73,840 | +1.39% | 4.3만 |
|---|
| 2025.11.21 | ₩72,651 | ₩73,105 | ₩72,350 | ₩73,092 | +0.61% | 4만 |
|---|
| 2025.11.20 | ₩72,864 | ₩73,352 | ₩72,129 | ₩72,824 | -0.06% | 7.4만 |
|---|
| 2025.11.19 | ₩73,506 | ₩73,573 | ₩72,290 | ₩72,784 | -0.98% | 4.1만 |
|---|
| 2025.11.18 | ₩72,651 | ₩73,038 | ₩72,108 | ₩73,038 | +0.53% | 5.9만 |
|---|
| 2025.11.17 | ₩72,503 | ₩72,931 | ₩71,581 | ₩71,915 | -0.81% | 6.9만 |
|---|
| 2025.11.14 | ₩72,276 | ₩73,399 | ₩72,056 | ₩73,025 | +1.04% | 4.5만 |
|---|
| 2025.11.13 | ₩75,176 | ₩75,470 | ₩73,921 | ₩74,134 | -1.39% | 3.9만 |
|---|
| 2025.11.12 | ₩73,519 | ₩75,163 | ₩73,519 | ₩74,923 | +1.91% | 3.5만 |
|---|
| 2025.11.11 | ₩73,800 | ₩73,800 | ₩73,105 | ₩73,506 | -0.40% | 3.1만 |
|---|
| 2025.11.10 | ₩73,092 | ₩73,506 | ₩72,745 | ₩73,212 | +0.16% | 4.2만 |
|---|
| 2025.11.07 | ₩71,421 | ₩71,766 | ₩70,967 | ₩71,474 | +0.07% | 3.4만 |
|---|
| 2025.11.06 | ₩71,100 | ₩71,341 | ₩70,799 | ₩70,967 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩70,860 | ₩71,147 | ₩70,673 | ₩70,699 | -0.23% | 3.1만 |
|---|
| 2025.11.04 | ₩70,673 | ₩70,953 | ₩69,871 | ₩70,312 | -0.51% | 6.7만 |
|---|
| 2025.11.03 | ₩71,394 | ₩71,814 | ₩71,194 | ₩71,434 | +0.06% | 2.7만 |
|---|
| 2025.10.31 | ₩71,942 | ₩72,143 | ₩70,965 | ₩71,220 | -1.00% | 4.9만 |
|---|
| 2025.10.30 | ₩70,566 | ₩71,961 | ₩70,566 | ₩71,822 | +1.78% | 6.4만 |
|---|
| 2025.10.29 | ₩71,608 | ₩71,902 | ₩69,897 | ₩69,897 | -2.39% | 5.7만 |
|---|
| 2025.10.28 | ₩70,071 | ₩70,833 | ₩69,496 | ₩70,459 | +0.55% | 8.1만 |
|---|
| 2025.10.27 | ₩71,889 | ₩72,290 | ₩70,860 | ₩71,007 | -1.23% | 9.4만 |
|---|
| 2025.10.24 | ₩73,252 | ₩73,919 | ₩73,172 | ₩73,345 | +0.13% | 3.9만 |
|---|
| 2025.10.23 | ₩73,853 | ₩74,210 | ₩73,519 | ₩73,573 | -0.38% | 4.9만 |
|---|
| 2025.10.22 | ₩72,250 | ₩73,328 | ₩71,421 | ₩73,025 | +1.07% | 18.3만 |
|---|
| 2025.10.21 | ₩75,190 | ₩75,404 | ₩72,839 | ₩73,479 | -2.28% | 15.6만 |
|---|
| 2025.10.20 | ₩77,088 | ₩78,611 | ₩76,513 | ₩78,290 | +1.56% | 19.1만 |
|---|
| 2025.10.17 | ₩77,288 | ₩77,288 | ₩74,775 | ₩75,617 | -2.16% | 15.9만 |
|---|
| 2025.10.16 | ₩76,085 | ₩77,088 | ₩75,751 | ₩76,954 | +1.14% | 15.7만 |
|---|
| 2025.10.15 | ₩74,976 | ₩75,388 | ₩74,575 | ₩75,337 | +0.48% | 10.5만 |
|---|
| 2025.10.14 | ₩73,506 | ₩74,375 | ₩73,372 | ₩74,094 | +0.80% | 11.3만 |
|---|
| 2025.10.13 | ₩73,198 | ₩73,662 | ₩72,880 | ₩73,519 | +0.44% | 12.7만 |
|---|
| 2025.10.10 | ₩71,421 | ₩71,966 | ₩70,926 | ₩71,728 | +0.43% | 13.1만 |
|---|