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 | ₩74,519 | ₩74,639 | ₩74,332 | ₩74,540 | +0.03% | 7.2천 |
| 2026.10.08 | ₩73,157 | ₩73,451 | ₩72,930 | ₩73,388 | +0.32% | 1.2만 |
| 2026.10.07 | ₩72,823 | ₩73,277 | ₩72,596 | ₩72,770 | -0.07% | 1.8만 |
| 2026.10.06 | ₩73,864 | ₩74,238 | ₩73,691 | ₩74,098 | +0.32% | 1.1만 |
| 2026.10.05 | ₩73,678 | ₩73,811 | ₩73,314 | ₩73,595 | -0.11% | 1.2만 |
| 2026.10.02 | ₩74,425 | ₩74,545 | ₩73,344 | ₩73,621 | -1.08% | 1.4만 |
| 2026.10.01 | ₩73,945 | ₩74,345 | ₩73,831 | ₩74,192 | +0.33% | 3만 |
| 2026.09.30 | ₩74,572 | ₩74,625 | ₩73,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,782 |
| -1.06% |
| 1.3만 |
| 2026.09.29 | ₩73,851 | ₩74,238 | ₩73,698 | ₩74,186 | +0.45% | 1.3만 |
|---|
| 2026.09.28 | ₩73,664 | ₩73,884 | ₩73,120 | ₩73,285 | -0.51% | 2.4만 |
|---|
| 2026.09.25 | ₩75,934 | ₩76,428 | ₩75,693 | ₩76,358 | +0.56% | 1.2만 |
|---|
| 2026.09.24 | ₩75,880 | ₩76,094 | ₩75,473 | ₩75,860 | -0.03% | 1.6만 |
|---|
| 2026.09.23 | ₩76,655 | ₩76,655 | ₩76,032 | ₩76,133 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩77,028 | ₩77,749 | ₩76,788 | ₩77,589 | +0.73% | 3.1만 |
|---|
| 2026.09.21 | ₩77,589 | ₩77,589 | ₩77,002 | ₩77,169 | -0.54% | 1.1만 |
|---|
| 2026.09.18 | ₩77,629 | ₩78,030 | ₩77,329 | ₩77,785 | +0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩77,509 | ₩77,642 | ₩77,122 | ₩77,173 | -0.43% | 1.2만 |
|---|
| 2026.09.16 | ₩77,255 | ₩77,485 | ₩75,353 | ₩75,922 | -1.73% | 1.2만 |
|---|
| 2026.09.15 | ₩76,227 | ₩76,561 | ₩76,014 | ₩76,352 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩76,081 | ₩76,641 | ₩75,947 | ₩76,166 | +0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩78,043 | ₩78,110 | ₩77,170 | ₩77,259 | -1.00% | 7.5천 |
|---|
| 2026.09.10 | ₩77,335 | ₩77,682 | ₩76,763 | ₩76,844 | -0.64% | 1.2만 |
|---|
| 2026.09.09 | ₩78,604 | ₩78,777 | ₩78,070 | ₩78,188 | -0.53% | 1.4만 |
|---|
| 2026.09.08 | ₩78,230 | ₩78,257 | ₩77,415 | ₩77,415 | -1.04% | 1.3만 |
|---|
| 2026.09.04 | ₩78,457 | ₩79,001 | ₩78,390 | ₩78,841 | +0.49% | 1만 |
|---|
| 2026.09.03 | ₩79,632 | ₩79,912 | ₩79,250 | ₩79,547 | -0.11% | 6.3천 |
|---|
| 2026.09.02 | ₩77,482 | ₩78,096 | ₩77,482 | ₩78,070 | +0.76% | 1.1만 |
|---|
| 2026.09.01 | ₩77,335 | ₩77,785 | ₩76,887 | ₩76,924 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩78,897 | ₩79,031 | ₩78,530 | ₩79,031 | +0.17% | 2.2만 |
|---|
| 2026.08.28 | ₩81,794 | ₩82,261 | ₩79,045 | ₩79,304 | -3.04% | 2.1만 |
|---|
| 2026.08.27 | ₩81,607 | ₩81,994 | ₩81,157 | ₩81,878 | +0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩81,981 | ₩82,302 | ₩81,541 | ₩81,741 | -0.29% | 3.3만 |
|---|
| 2026.08.25 | ₩81,954 | ₩83,029 | ₩81,945 | ₩82,848 | +1.09% | 4.6만 |
|---|
| 2026.08.24 | ₩83,116 | ₩83,169 | ₩82,275 | ₩82,715 | -0.48% | 2.1만 |
|---|
| 2026.08.21 | ₩81,501 | ₩82,235 | ₩81,314 | ₩82,087 | +0.72% | 2.4만 |
|---|
| 2026.08.20 | ₩79,431 | ₩80,606 | ₩79,431 | ₩80,473 | +1.31% | 1.9만 |
|---|
| 2026.08.19 | ₩79,258 | ₩80,239 | ₩79,258 | ₩80,112 | +1.08% | 1.7만 |
|---|
| 2026.08.18 | ₩78,030 | ₩78,273 | ₩77,108 | ₩77,135 | -1.15% | 1.2만 |
|---|
| 2026.08.17 | ₩77,869 | ₩78,737 | ₩77,869 | ₩78,737 | +1.11% | 1.8만 |
|---|
| 2026.08.14 | ₩77,843 | ₩78,204 | ₩77,642 | ₩77,805 | -0.05% | 1만 |
|---|
| 2026.08.13 | ₩78,096 | ₩78,096 | ₩77,148 | ₩77,238 | -1.10% | 1.9만 |
|---|
| 2026.08.12 | ₩78,524 | ₩78,795 | ₩78,190 | ₩78,410 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩78,203 | ₩78,330 | ₩77,482 | ₩77,669 | -0.68% | 1만 |
|---|
| 2026.08.10 | ₩76,962 | ₩78,043 | ₩76,828 | ₩77,994 | +1.34% | 1.5만 |
|---|
| 2026.08.07 | ₩77,335 | ₩77,729 | ₩76,915 | ₩77,242 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩75,587 | ₩75,827 | ₩75,066 | ₩75,480 | -0.14% | 9.2천 |
|---|
| 2026.08.05 | ₩74,585 | ₩75,760 | ₩74,585 | ₩75,591 | +1.35% | 2.2만 |
|---|
| 2026.08.04 | ₩72,476 | ₩72,943 | ₩72,396 | ₩72,429 | -0.06% | 1.6만 |
|---|
| 2026.08.03 | ₩71,715 | ₩72,049 | ₩71,526 | ₩72,024 | +0.43% | 9천 |
|---|
| 2026.07.31 | ₩71,742 | ₩72,129 | ₩71,448 | ₩72,129 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩72,489 | ₩73,184 | ₩72,489 | ₩72,970 | +0.66% | 7.4천 |
|---|
| 2026.07.29 | ₩71,328 | ₩72,850 | ₩71,021 | ₩72,028 | +0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩71,635 | ₩71,795 | ₩71,401 | ₩71,502 | -0.19% | 1.4만 |
|---|
| 2026.07.27 | ₩72,476 | ₩72,743 | ₩72,343 | ₩72,562 | +0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩71,915 | ₩72,516 | ₩71,602 | ₩72,142 | +0.32% | 2.1만 |
|---|
| 2026.07.23 | ₩72,036 | ₩72,156 | ₩71,635 | ₩71,875 | -0.22% | 1.7만 |
|---|
| 2026.07.22 | ₩73,437 | ₩74,145 | ₩73,317 | ₩73,317 | -0.16% | 2.3만 |
|---|
| 2026.07.21 | ₩72,036 | ₩72,603 | ₩71,915 | ₩72,503 | +0.65% | 2.4만 |
|---|
| 2026.07.20 | ₩71,221 | ₩71,428 | ₩71,034 | ₩71,101 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩70,540 | ₩71,391 | ₩70,434 | ₩71,301 | +1.08% | 1.6만 |
|---|
| 2026.07.16 | ₩71,315 | ₩71,421 | ₩70,500 | ₩70,660 | -0.92% | 1.5만 |
|---|
| 2026.07.15 | ₩72,182 | ₩72,249 | ₩71,728 | ₩71,995 | -0.26% | 1.8만 |
|---|
| 2026.07.14 | ₩72,543 | ₩72,710 | ₩71,902 | ₩71,982 | -0.77% | 8.4천 |
|---|
| 2026.07.13 | ₩72,236 | ₩72,236 | ₩70,927 | ₩71,021 | -1.68% | 6.9천 |
|---|
| 2026.07.10 | ₩72,570 | ₩73,074 | ₩72,570 | ₩72,917 | +0.48% | 9.4천 |
|---|
| 2026.07.09 | ₩73,250 | ₩73,464 | ₩73,117 | ₩73,344 | +0.13% | 1.5만 |
|---|
| 2026.07.08 | ₩72,369 | ₩72,770 | ₩71,515 | ₩72,489 | +0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩73,998 | ₩74,252 | ₩72,983 | ₩73,181 | -1.10% | 2.3만 |
|---|
| 2026.07.06 | ₩73,597 | ₩74,025 | ₩73,224 | ₩73,878 | +0.38% | 1.7만 |
|---|
| 2026.07.02 | ₩73,050 | ₩73,678 | ₩72,957 | ₩73,130 | +0.11% | 2.2만 |
|---|
| 2026.07.01 | ₩71,969 | ₩72,903 | ₩71,715 | ₩71,867 | -0.14% | 2.1만 |
|---|
| 2026.06.30 | ₩71,461 | ₩72,288 | ₩71,248 | ₩71,248 | -0.30% | 2.3만 |
|---|
| 2026.06.29 | ₩72,089 | ₩72,089 | ₩71,101 | ₩71,275 | -1.13% | 2만 |
|---|
| 2026.06.26 | ₩72,089 | ₩72,743 | ₩71,849 | ₩72,222 | +0.19% | 2.3만 |
|---|
| 2026.06.25 | ₩71,568 | ₩71,755 | ₩70,981 | ₩71,622 | +0.07% | 2.6만 |
|---|
| 2026.06.24 | ₩70,620 | ₩71,608 | ₩70,440 | ₩70,754 | +0.19% | 3.8만 |
|---|
| 2026.06.23 | ₩73,023 | ₩73,637 | ₩73,022 | ₩73,157 | +0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩74,385 | ₩74,759 | ₩74,091 | ₩74,545 | +0.22% | 2.6만 |
|---|
| 2026.06.18 | ₩75,640 | ₩75,760 | ₩74,705 | ₩74,944 | -0.92% | 1.2만 |
|---|
| 2026.06.17 | ₩76,988 | ₩77,765 | ₩75,173 | ₩75,400 | -2.06% | 1.2만 |
|---|
| 2026.06.16 | ₩76,948 | ₩77,255 | ₩76,723 | ₩77,068 | +0.16% | 1.4만 |
|---|
| 2026.06.15 | ₩77,269 | ₩77,709 | ₩76,681 | ₩76,948 | -0.41% | 1.8만 |
|---|
| 2026.06.12 | ₩74,652 | ₩75,146 | ₩74,212 | ₩74,732 | +0.11% | 2.7만 |
|---|
| 2026.06.11 | ₩72,423 | ₩74,919 | ₩72,036 | ₩74,879 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩73,718 | ₩74,318 | ₩72,436 | ₩72,436 | -1.74% | 6만 |
|---|
| 2026.06.09 | ₩77,028 | ₩77,309 | ₩75,373 | ₩75,573 | -1.89% | 2.8만 |
|---|
| 2026.06.08 | ₩76,962 | ₩77,242 | ₩76,628 | ₩77,002 | +0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩78,403 | ₩78,403 | ₩76,695 | ₩76,695 | -2.18% | 2.1만 |
|---|
| 2026.06.04 | ₩80,099 | ₩80,152 | ₩79,287 | ₩79,600 | -0.62% | 2.4만 |
|---|
| 2026.06.03 | ₩79,058 | ₩79,166 | ₩78,764 | ₩78,764 | -0.37% | 2.9만 |
|---|
| 2026.06.02 | ₩80,099 | ₩80,212 | ₩79,630 | ₩79,632 | -0.58% | 2.4만 |
|---|
| 2026.06.01 | ₩79,365 | ₩79,899 | ₩78,844 | ₩79,511 | +0.19% | 2.9만 |
|---|
| 2026.05.29 | ₩80,099 | ₩81,434 | ₩80,099 | ₩80,659 | +0.70% | 1.6만 |
|---|
| 2026.05.28 | ₩78,844 | ₩80,299 | ₩78,470 | ₩79,960 | +1.42% | 4.7만 |
|---|
| 2026.05.27 | ₩78,283 | ₩79,284 | ₩78,283 | ₩78,991 | +0.90% | 2.5만 |
|---|
| 2026.05.26 | ₩80,272 | ₩80,940 | ₩79,645 | ₩79,885 | -0.48% | 2.6만 |
|---|
| 2026.05.22 | ₩80,433 | ₩80,513 | ₩79,859 | ₩80,019 | -0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩80,139 | ₩81,048 | ₩79,712 | ₩80,873 | +0.92% | 3만 |
|---|
| 2026.05.20 | ₩79,992 | ₩80,967 | ₩79,592 | ₩80,766 | +0.97% | 2.5만 |
|---|
| 2026.05.19 | ₩80,099 | ₩80,459 | ₩79,338 | ₩79,818 | -0.35% | 3.6만 |
|---|
| 2026.05.18 | ₩81,367 | ₩81,403 | ₩80,526 | ₩81,072 | -0.36% | 2.3만 |
|---|
| 2026.05.15 | ₩80,833 | ₩81,113 | ₩80,459 | ₩80,726 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩83,436 | ₩83,436 | ₩82,755 | ₩82,849 | -0.70% | 2만 |
|---|
| 2026.05.13 | ₩83,343 | ₩83,703 | ₩81,447 | ₩83,049 | -0.35% | 2만 |
|---|
| 2026.05.12 | ₩83,329 | ₩83,837 | ₩82,715 | ₩83,827 | +0.60% | 1.4만 |
|---|
| 2026.05.11 | ₩84,090 | ₩84,371 | ₩83,783 | ₩84,050 | -0.05% | 2.3만 |
|---|
| 2026.05.08 | ₩84,197 | ₩84,277 | ₩83,610 | ₩84,117 | -0.10% | 3.8만 |
|---|
| 2026.05.07 | ₩84,357 | ₩84,664 | ₩83,303 | ₩83,717 | -0.76% | 1.7만 |
|---|
| 2026.05.06 | ₩83,183 | ₩83,863 | ₩83,183 | ₩83,500 | +0.38% | 2.5만 |
|---|
| 2026.05.05 | ₩81,314 | ₩81,634 | ₩80,940 | ₩80,963 | -0.43% | 2.3만 |
|---|
| 2026.05.04 | ₩81,193 | ₩81,440 | ₩80,099 | ₩80,320 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩81,514 | ₩82,670 | ₩81,434 | ₩81,834 | +0.39% | 2.3만 |
|---|
| 2026.04.30 | ₩82,368 | ₩82,368 | ₩81,874 | ₩82,048 | -0.39% | 4.7만 |
|---|
| 2026.04.29 | ₩80,740 | ₩81,193 | ₩80,126 | ₩80,539 | -0.25% | 2.5만 |
|---|
| 2026.04.28 | ₩81,581 | ₩81,781 | ₩81,035 | ₩81,713 | +0.16% | 2.1만 |
|---|
| 2026.04.27 | ₩83,556 | ₩83,623 | ₩82,969 | ₩83,180 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩83,570 | ₩84,224 | ₩83,570 | ₩83,843 | +0.33% | 2.1만 |
|---|
| 2026.04.23 | ₩84,037 | ₩84,331 | ₩83,009 | ₩83,556 | -0.57% | 3.9만 |
|---|
| 2026.04.22 | ₩84,504 | ₩84,504 | ₩83,997 | ₩84,170 | -0.39% | 1.1만 |
|---|
| 2026.04.21 | ₩85,078 | ₩85,254 | ₩83,049 | ₩83,062 | -2.37% | 1.5만 |
|---|
| 2026.04.20 | ₩85,772 | ₩85,986 | ₩85,198 | ₩85,759 | -0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩86,373 | ₩86,774 | ₩86,013 | ₩86,013 | -0.42% | 1.9만 |
|---|
| 2026.04.16 | ₩85,532 | ₩85,799 | ₩84,959 | ₩85,225 | -0.36% | 1.6만 |
|---|
| 2026.04.15 | ₩85,906 | ₩85,906 | ₩85,132 | ₩85,158 | -0.87% | 3.5만 |
|---|
| 2026.04.14 | ₩85,025 | ₩86,086 | ₩84,878 | ₩86,026 | +1.18% | 3만 |
|---|
| 2026.04.13 | ₩84,077 | ₩84,464 | ₩83,543 | ₩84,077 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩85,038 | ₩85,118 | ₩84,264 | ₩84,603 | -0.51% | 3.3만 |
|---|
| 2026.04.09 | ₩84,544 | ₩85,345 | ₩84,357 | ₩84,638 | +0.11% | 3.4만 |
|---|
| 2026.04.08 | ₩84,971 | ₩85,292 | ₩83,570 | ₩83,984 | -1.16% | 4만 |
|---|
| 2026.04.07 | ₩82,755 | ₩83,623 | ₩82,021 | ₩83,463 | +0.85% | 8.4만 |
|---|
| 2026.04.06 | ₩83,036 | ₩83,503 | ₩82,582 | ₩82,902 | -0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩81,914 | ₩84,971 | ₩81,234 | ₩83,036 | +1.37% | 2.5만 |
|---|
| 2026.04.01 | ₩84,237 | ₩85,252 | ₩84,037 | ₩84,598 | +0.43% | 4.5만 |
|---|
| 2026.03.31 | ₩81,367 | ₩83,183 | ₩81,211 | ₩82,996 | +2.00% | 2.2만 |
|---|
| 2026.03.30 | ₩81,207 | ₩81,307 | ₩79,794 | ₩80,272 | -1.15% | 4.7만 |
|---|
| 2026.03.27 | ₩78,550 | ₩80,900 | ₩78,443 | ₩80,126 | +2.01% | 2.5만 |
|---|
| 2026.03.26 | ₩78,764 | ₩79,485 | ₩77,415 | ₩77,736 | -1.31% | 3.2만 |
|---|
| 2026.03.25 | ₩81,220 | ₩81,280 | ₩79,872 | ₩80,312 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩77,469 | ₩78,604 | ₩77,362 | ₩78,110 | +0.83% | 4.4만 |
|---|
| 2026.03.23 | ₩78,283 | ₩80,186 | ₩77,322 | ₩78,243 | -0.05% | 30.4만 |
|---|
| 2026.03.20 | ₩82,742 | ₩82,795 | ₩79,565 | ₩80,019 | -3.29% | 7.5만 |
|---|
| 2026.03.19 | ₩81,367 | ₩82,702 | ₩80,633 | ₩82,382 | +1.25% | 13만 |
|---|
| 2026.03.18 | ₩86,600 | ₩87,026 | ₩85,679 | ₩86,213 | -0.45% | 4.1만 |
|---|
| 2026.03.17 | ₩89,083 | ₩89,197 | ₩88,543 | ₩88,936 | -0.16% | 1.8만 |
|---|
| 2026.03.16 | ₩89,203 | ₩89,497 | ₩88,349 | ₩88,976 | -0.25% | 9.2만 |
|---|
| 2026.03.13 | ₩90,699 | ₩91,446 | ₩88,943 | ₩89,177 | -1.68% | 13.4만 |
|---|
| 2026.03.12 | ₩92,074 | ₩92,074 | ₩90,084 | ₩90,151 | -2.09% | 139.4만 |
|---|
| 2026.03.11 | ₩92,100 | ₩94,650 | ₩91,820 | ₩92,034 | -0.07% | 3.8만 |
|---|
| 2026.03.10 | ₩93,035 | ₩93,275 | ₩92,260 | ₩92,648 | -0.42% | 4.3만 |
|---|
| 2026.03.09 | ₩90,966 | ₩91,793 | ₩90,058 | ₩91,793 | +0.91% | 6.4만 |
|---|
| 2026.03.06 | ₩90,699 | ₩91,887 | ₩90,532 | ₩91,752 | +1.16% | 3.9만 |
|---|
| 2026.03.05 | ₩90,966 | ₩91,043 | ₩89,884 | ₩90,111 | -0.94% | 3.6만 |
|---|
| 2026.03.04 | ₩91,860 | ₩92,339 | ₩90,899 | ₩91,419 | -0.48% | 15.9만 |
|---|
| 2026.03.03 | ₩91,646 | ₩91,700 | ₩88,856 | ₩90,512 | -1.24% | 4만 |
|---|
| 2026.03.02 | ₩95,144 | ₩95,304 | ₩93,582 | ₩94,956 | -0.20% | 6만 |
|---|
| 2026.02.27 | ₩92,861 | ₩93,635 | ₩91,845 | ₩93,489 | +0.68% | 5.8만 |
|---|
| 2026.02.26 | ₩91,940 | ₩92,581 | ₩91,299 | ₩92,301 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩92,007 | ₩92,848 | ₩91,566 | ₩91,807 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩91,126 | ₩91,940 | ₩90,792 | ₩91,820 | +0.76% | 1.9만 |
|---|
| 2026.02.23 | ₩91,700 | ₩93,235 | ₩91,446 | ₩92,968 | +1.38% | 3.1만 |
|---|
| 2026.02.20 | ₩89,510 | ₩90,645 | ₩89,157 | ₩90,645 | +1.27% | 6.2만 |
|---|
| 2026.02.19 | ₩88,669 | ₩89,246 | ₩88,386 | ₩89,163 | +0.56% | 2.3만 |
|---|
| 2026.02.18 | ₩88,135 | ₩89,223 | ₩88,135 | ₩88,632 | +0.56% | 4.2만 |
|---|
| 2026.02.17 | ₩87,348 | ₩87,348 | ₩86,066 | ₩86,961 | -0.44% | 3.3만 |
|---|
| 2026.02.13 | ₩88,776 | ₩89,938 | ₩88,616 | ₩89,283 | +0.57% | 1.5만 |
|---|
| 2026.02.12 | ₩89,858 | ₩90,218 | ₩87,174 | ₩87,174 | -2.99% | 2.7만 |
|---|
| 2026.02.11 | ₩89,817 | ₩90,701 | ₩89,524 | ₩90,638 | +0.91% | 2.1만 |
|---|
| 2026.02.10 | ₩90,125 | ₩90,125 | ₩88,616 | ₩89,417 | -0.79% | 4.2만 |
|---|
| 2026.02.09 | ₩89,310 | ₩90,645 | ₩89,190 | ₩90,552 | +1.39% | 5.6만 |
|---|
| 2026.02.06 | ₩87,388 | ₩88,669 | ₩87,388 | ₩88,082 | +0.79% | 4.8만 |
|---|
| 2026.02.05 | ₩85,893 | ₩87,228 | ₩85,092 | ₩85,305 | -0.68% | 3.2만 |
|---|
| 2026.02.04 | ₩89,697 | ₩89,697 | ₩84,277 | ₩88,376 | -1.47% | 4.3만 |
|---|
| 2026.02.03 | ₩87,668 | ₩88,695 | ₩86,774 | ₩88,149 | +0.55% | 6.6만 |
|---|
| 2026.02.02 | ₩83,944 | ₩85,492 | ₩81,434 | ₩82,929 | -1.21% | 12.8만 |
|---|
| 2026.01.30 | ₩90,472 | ₩90,925 | ₩83,450 | ₩86,133 | -4.80% | 19.4만 |
|---|
| 2026.01.29 | ₩99,109 | ₩99,109 | ₩90,391 | ₩96,239 | -2.90% | 18.4만 |
|---|
| 2026.01.28 | ₩93,542 | ₩96,839 | ₩93,351 | ₩95,824 | +2.44% | 14.2만 |
|---|
| 2026.01.27 | ₩90,004 | ₩92,381 | ₩89,777 | ₩92,321 | +2.57% | 5.2만 |
|---|
| 2026.01.26 | ₩90,538 | ₩91,072 | ₩89,177 | ₩89,924 | -0.68% | 21.5만 |
|---|
| 2026.01.23 | ₩87,989 | ₩88,896 | ₩87,827 | ₩88,843 | +0.97% | 9.1만 |
|---|
| 2026.01.22 | ₩86,106 | ₩87,868 | ₩85,899 | ₩87,561 | +1.69% | 6.2만 |
|---|
| 2026.01.21 | ₩86,480 | ₩87,039 | ₩84,771 | ₩86,453 | -0.03% | 9.1만 |
|---|
| 2026.01.20 | ₩84,691 | ₩85,172 | ₩83,543 | ₩84,851 | +0.19% | 7.1만 |
|---|
| 2026.01.16 | ₩82,035 | ₩82,175 | ₩81,153 | ₩81,808 | -0.28% | 3만 |
|---|
| 2026.01.15 | ₩81,741 | ₩82,375 | ₩81,621 | ₩82,115 | +0.46% | 3.1만 |
|---|
| 2026.01.14 | ₩82,435 | ₩82,689 | ₩81,768 | ₩82,622 | +0.23% | 7.5만 |
|---|
| 2026.01.13 | ₩82,288 | ₩82,559 | ₩81,234 | ₩81,525 | -0.93% | 4.1만 |
|---|
| 2026.01.12 | ₩81,474 | ₩82,448 | ₩81,434 | ₩81,743 | +0.33% | 7.2만 |
|---|
| 2026.01.09 | ₩80,032 | ₩83,048 | ₩79,798 | ₩80,119 | +0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩79,164 | ₩79,645 | ₩78,831 | ₩79,605 | +0.56% | 3.4만 |
|---|
| 2026.01.07 | ₩79,311 | ₩79,648 | ₩78,644 | ₩79,605 | +0.37% | 2.7만 |
|---|
| 2026.01.06 | ₩79,618 | ₩80,166 | ₩79,298 | ₩80,093 | +0.60% | 3.2만 |
|---|
| 2026.01.05 | ₩78,897 | ₩79,338 | ₩78,670 | ₩78,911 | +0.02% | 3.9만 |
|---|
| 2026.01.02 | ₩77,843 | ₩78,497 | ₩76,729 | ₩77,389 | -0.58% | 37.5만 |
|---|
| 2025.12.31 | ₩77,349 | ₩77,349 | ₩76,401 | ₩76,895 | -0.59% | 8.5만 |
|---|
| 2025.12.30 | ₩78,083 | ₩78,203 | ₩77,135 | ₩77,482 | -0.77% | 9만 |
|---|
| 2025.12.29 | ₩78,363 | ₩78,537 | ₩76,565 | ₩77,291 | -1.37% | 8.5만 |
|---|
| 2025.12.26 | ₩80,433 | ₩81,220 | ₩80,112 | ₩80,737 | +0.38% | 44만 |
|---|
| 2025.12.24 | ₩79,845 | ₩79,845 | ₩79,164 | ₩79,845 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩79,271 | ₩80,099 | ₩78,956 | ₩80,099 | +1.04% | 3.3만 |
|---|
| 2025.12.22 | ₩78,724 | ₩79,204 | ₩78,490 | ₩78,985 | +0.33% | 14.4만 |
|---|
| 2025.12.19 | ₩77,042 | ₩77,669 | ₩76,761 | ₩77,418 | +0.49% | 2.8만 |
|---|
| 2025.12.18 | ₩77,122 | ₩77,923 | ₩76,855 | ₩77,282 | +0.21% | 4.2만 |
|---|
| 2025.12.17 | ₩77,068 | ₩77,429 | ₩76,908 | ₩77,429 | +0.47% | 1.5만 |
|---|
| 2025.12.16 | ₩76,935 | ₩77,162 | ₩76,468 | ₩76,721 | -0.28% | 2.5만 |
|---|
| 2025.12.15 | ₩77,068 | ₩77,122 | ₩76,468 | ₩76,775 | -0.38% | 3.6만 |
|---|
| 2025.12.12 | ₩77,229 | ₩77,544 | ₩76,014 | ₩76,677 | -0.71% | 1.2만 |
|---|
| 2025.12.11 | ₩75,493 | ₩76,307 | ₩75,159 | ₩76,107 | +0.81% | 2.2만 |
|---|
| 2025.12.10 | ₩74,786 | ₩75,533 | ₩74,585 | ₩75,533 | +1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩75,293 | ₩75,346 | ₩74,639 | ₩74,946 | -0.46% | 2.1만 |
|---|
| 2025.12.08 | ₩74,946 | ₩75,162 | ₩74,452 | ₩74,519 | -0.57% | 3.3만 |
|---|
| 2025.12.05 | ₩75,293 | ₩75,907 | ₩74,772 | ₩74,772 | -0.69% | 3.2만 |
|---|
| 2025.12.04 | ₩74,852 | ₩75,266 | ₩74,719 | ₩75,066 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩75,400 | ₩75,581 | ₩74,746 | ₩75,093 | -0.41% | 1.8만 |
|---|
| 2025.12.02 | ₩75,173 | ₩75,440 | ₩74,345 | ₩75,133 | -0.05% | 5.2만 |
|---|
| 2025.12.01 | ₩75,613 | ₩75,840 | ₩75,211 | ₩75,600 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩76,147 | ₩76,266 | ₩74,679 | ₩75,747 | -0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩73,958 | ₩74,424 | ₩73,651 | ₩73,985 | +0.04% | 3.9만 |
|---|
| 2025.11.25 | ₩73,771 | ₩74,185 | ₩73,117 | ₩73,651 | -0.16% | 3.1만 |
|---|
| 2025.11.24 | ₩72,743 | ₩73,758 | ₩72,463 | ₩73,758 | +1.39% | 4.3만 |
|---|
| 2025.11.21 | ₩72,570 | ₩73,023 | ₩72,269 | ₩73,010 | +0.61% | 4만 |
|---|
| 2025.11.20 | ₩72,783 | ₩73,270 | ₩72,049 | ₩72,743 | -0.06% | 7.4만 |
|---|
| 2025.11.19 | ₩73,424 | ₩73,491 | ₩72,209 | ₩72,703 | -0.98% | 4.1만 |
|---|
| 2025.11.18 | ₩72,570 | ₩72,957 | ₩72,028 | ₩72,957 | +0.53% | 5.9만 |
|---|
| 2025.11.17 | ₩72,423 | ₩72,850 | ₩71,502 | ₩71,835 | -0.81% | 6.9만 |
|---|
| 2025.11.14 | ₩72,196 | ₩73,317 | ₩71,975 | ₩72,943 | +1.04% | 4.5만 |
|---|
| 2025.11.13 | ₩75,093 | ₩75,386 | ₩73,839 | ₩74,051 | -1.39% | 3.9만 |
|---|
| 2025.11.12 | ₩73,437 | ₩75,079 | ₩73,437 | ₩74,839 | +1.91% | 3.5만 |
|---|
| 2025.11.11 | ₩73,718 | ₩73,718 | ₩73,023 | ₩73,424 | -0.40% | 3.1만 |
|---|
| 2025.11.10 | ₩73,010 | ₩73,424 | ₩72,664 | ₩73,130 | +0.16% | 4.2만 |
|---|
| 2025.11.07 | ₩71,341 | ₩71,686 | ₩70,887 | ₩71,395 | +0.07% | 3.4만 |
|---|
| 2025.11.06 | ₩71,021 | ₩71,261 | ₩70,721 | ₩70,887 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩70,781 | ₩71,068 | ₩70,594 | ₩70,620 | -0.23% | 3.1만 |
|---|
| 2025.11.04 | ₩70,594 | ₩70,874 | ₩69,793 | ₩70,233 | -0.51% | 6.7만 |
|---|
| 2025.11.03 | ₩71,315 | ₩71,734 | ₩71,114 | ₩71,355 | +0.06% | 2.7만 |
|---|
| 2025.10.31 | ₩71,862 | ₩72,062 | ₩70,886 | ₩71,141 | -1.00% | 4.9만 |
|---|
| 2025.10.30 | ₩70,487 | ₩71,881 | ₩70,487 | ₩71,742 | +1.78% | 6.4만 |
|---|
| 2025.10.29 | ₩71,528 | ₩71,822 | ₩69,819 | ₩69,819 | -2.39% | 5.7만 |
|---|
| 2025.10.28 | ₩69,993 | ₩70,754 | ₩69,419 | ₩70,380 | +0.55% | 8.1만 |
|---|
| 2025.10.27 | ₩71,809 | ₩72,209 | ₩70,781 | ₩70,927 | -1.23% | 9.4만 |
|---|
| 2025.10.24 | ₩73,170 | ₩73,836 | ₩73,090 | ₩73,264 | +0.13% | 3.9만 |
|---|
| 2025.10.23 | ₩73,771 | ₩74,127 | ₩73,437 | ₩73,491 | -0.38% | 4.9만 |
|---|
| 2025.10.22 | ₩72,169 | ₩73,246 | ₩71,341 | ₩72,943 | +1.07% | 18.3만 |
|---|
| 2025.10.21 | ₩75,106 | ₩75,320 | ₩72,758 | ₩73,397 | -2.28% | 15.6만 |
|---|
| 2025.10.20 | ₩77,002 | ₩78,524 | ₩76,428 | ₩78,203 | +1.56% | 19.1만 |
|---|
| 2025.10.17 | ₩77,202 | ₩77,202 | ₩74,692 | ₩75,533 | -2.16% | 15.9만 |
|---|
| 2025.10.16 | ₩76,000 | ₩77,002 | ₩75,667 | ₩76,868 | +1.14% | 15.7만 |
|---|
| 2025.10.15 | ₩74,892 | ₩75,304 | ₩74,492 | ₩75,253 | +0.48% | 10.5만 |
|---|
| 2025.10.14 | ₩73,424 | ₩74,292 | ₩73,290 | ₩74,011 | +0.80% | 11.3만 |
|---|
| 2025.10.13 | ₩73,117 | ₩73,580 | ₩72,799 | ₩73,437 | +0.44% | 12.7만 |
|---|
| 2025.10.10 | ₩71,341 | ₩71,886 | ₩70,847 | ₩71,648 | +0.43% | 13.1만 |
|---|