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 | ₩74,572 | ₩74,692 | ₩74,385 | ₩74,593 | +0.03% | 7.2천 |
| 2026.10.08 | ₩73,209 | ₩73,503 | ₩72,982 | ₩73,440 | +0.32% | 1.2만 |
| 2026.10.07 | ₩72,875 | ₩73,329 | ₩72,648 | ₩72,822 | -0.07% | 1.8만 |
| 2026.10.06 | ₩73,917 | ₩74,291 | ₩73,743 | ₩74,151 | +0.32% | 1.1만 |
| 2026.10.05 | ₩73,730 | ₩73,864 | ₩73,367 | ₩73,647 | -0.11% | 1.2만 |
| 2026.10.02 | ₩74,478 | ₩74,598 | ₩73,396 | ₩73,674 | -1.08% | 1.4만 |
| 2026.10.01 | ₩73,997 | ₩74,398 | ₩73,884 | ₩74,244 | +0.33% | 3만 |
| 2026.09.30 | ₩74,625 | ₩74,678 | ₩73,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,834 |
| -1.06% |
| 1.3만 |
| 2026.09.29 | ₩73,904 | ₩74,291 | ₩73,750 | ₩74,239 | +0.45% | 1.3만 |
|---|
| 2026.09.28 | ₩73,717 | ₩73,937 | ₩73,172 | ₩73,337 | -0.51% | 2.4만 |
|---|
| 2026.09.25 | ₩75,988 | ₩76,482 | ₩75,747 | ₩76,413 | +0.56% | 1.2만 |
|---|
| 2026.09.24 | ₩75,934 | ₩76,148 | ₩75,527 | ₩75,914 | -0.03% | 1.6만 |
|---|
| 2026.09.23 | ₩76,709 | ₩76,709 | ₩76,087 | ₩76,187 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩77,083 | ₩77,805 | ₩76,843 | ₩77,644 | +0.73% | 3.1만 |
|---|
| 2026.09.21 | ₩77,644 | ₩77,644 | ₩77,056 | ₩77,223 | -0.54% | 1.1만 |
|---|
| 2026.09.18 | ₩77,684 | ₩78,085 | ₩77,384 | ₩77,841 | +0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩77,564 | ₩77,698 | ₩77,177 | ₩77,227 | -0.43% | 1.2만 |
|---|
| 2026.09.16 | ₩77,310 | ₩77,540 | ₩75,407 | ₩75,976 | -1.73% | 1.2만 |
|---|
| 2026.09.15 | ₩76,282 | ₩76,616 | ₩76,068 | ₩76,406 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩76,135 | ₩76,696 | ₩76,001 | ₩76,220 | +0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩78,098 | ₩78,165 | ₩77,225 | ₩77,314 | -1.00% | 7.5천 |
|---|
| 2026.09.10 | ₩77,390 | ₩77,738 | ₩76,817 | ₩76,899 | -0.64% | 1.2만 |
|---|
| 2026.09.09 | ₩78,660 | ₩78,833 | ₩78,125 | ₩78,244 | -0.53% | 1.4만 |
|---|
| 2026.09.08 | ₩78,285 | ₩78,312 | ₩77,471 | ₩77,471 | -1.04% | 1.3만 |
|---|
| 2026.09.04 | ₩78,513 | ₩79,058 | ₩78,446 | ₩78,897 | +0.49% | 1만 |
|---|
| 2026.09.03 | ₩79,688 | ₩79,969 | ₩79,306 | ₩79,604 | -0.11% | 6.3천 |
|---|
| 2026.09.02 | ₩77,537 | ₩78,152 | ₩77,537 | ₩78,125 | +0.76% | 1.1만 |
|---|
| 2026.09.01 | ₩77,390 | ₩77,841 | ₩76,942 | ₩76,979 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩78,953 | ₩79,087 | ₩78,586 | ₩79,087 | +0.17% | 2.2만 |
|---|
| 2026.08.28 | ₩81,852 | ₩82,320 | ₩79,102 | ₩79,361 | -3.04% | 2.1만 |
|---|
| 2026.08.27 | ₩81,665 | ₩82,053 | ₩81,215 | ₩81,937 | +0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩82,039 | ₩82,360 | ₩81,599 | ₩81,799 | -0.29% | 3.3만 |
|---|
| 2026.08.25 | ₩82,013 | ₩83,088 | ₩82,003 | ₩82,906 | +1.09% | 4.6만 |
|---|
| 2026.08.24 | ₩83,175 | ₩83,228 | ₩82,333 | ₩82,774 | -0.48% | 2.1만 |
|---|
| 2026.08.21 | ₩81,559 | ₩82,293 | ₩81,371 | ₩82,145 | +0.72% | 2.4만 |
|---|
| 2026.08.20 | ₩79,488 | ₩80,663 | ₩79,488 | ₩80,530 | +1.31% | 1.9만 |
|---|
| 2026.08.19 | ₩79,314 | ₩80,296 | ₩79,314 | ₩80,169 | +1.08% | 1.7만 |
|---|
| 2026.08.18 | ₩78,085 | ₩78,328 | ₩77,163 | ₩77,190 | -1.15% | 1.2만 |
|---|
| 2026.08.17 | ₩77,925 | ₩78,793 | ₩77,925 | ₩78,793 | +1.11% | 1.8만 |
|---|
| 2026.08.14 | ₩77,898 | ₩78,260 | ₩77,698 | ₩77,861 | -0.05% | 1만 |
|---|
| 2026.08.13 | ₩78,152 | ₩78,152 | ₩77,203 | ₩77,293 | -1.10% | 1.9만 |
|---|
| 2026.08.12 | ₩78,579 | ₩78,851 | ₩78,245 | ₩78,466 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩78,259 | ₩78,386 | ₩77,537 | ₩77,724 | -0.68% | 1만 |
|---|
| 2026.08.10 | ₩77,016 | ₩78,098 | ₩76,883 | ₩78,049 | +1.34% | 1.5만 |
|---|
| 2026.08.07 | ₩77,390 | ₩77,785 | ₩76,970 | ₩77,297 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩75,640 | ₩75,881 | ₩75,119 | ₩75,533 | -0.14% | 9.2천 |
|---|
| 2026.08.05 | ₩74,638 | ₩75,814 | ₩74,638 | ₩75,644 | +1.35% | 2.2만 |
|---|
| 2026.08.04 | ₩72,528 | ₩72,995 | ₩72,447 | ₩72,481 | -0.06% | 1.6만 |
|---|
| 2026.08.03 | ₩71,766 | ₩72,100 | ₩71,576 | ₩72,075 | +0.43% | 9천 |
|---|
| 2026.07.31 | ₩71,793 | ₩72,180 | ₩71,499 | ₩72,180 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩72,541 | ₩73,236 | ₩72,541 | ₩73,022 | +0.66% | 7.4천 |
|---|
| 2026.07.29 | ₩71,379 | ₩72,902 | ₩71,071 | ₩72,079 | +0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩71,686 | ₩71,846 | ₩71,452 | ₩71,552 | -0.19% | 1.4만 |
|---|
| 2026.07.27 | ₩72,528 | ₩72,795 | ₩72,394 | ₩72,613 | +0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩71,967 | ₩72,568 | ₩71,653 | ₩72,194 | +0.32% | 2.1만 |
|---|
| 2026.07.23 | ₩72,087 | ₩72,207 | ₩71,686 | ₩71,926 | -0.22% | 1.7만 |
|---|
| 2026.07.22 | ₩73,490 | ₩74,198 | ₩73,369 | ₩73,369 | -0.16% | 2.3만 |
|---|
| 2026.07.21 | ₩72,087 | ₩72,655 | ₩71,967 | ₩72,554 | +0.65% | 2.4만 |
|---|
| 2026.07.20 | ₩71,272 | ₩71,479 | ₩71,085 | ₩71,152 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩70,591 | ₩71,442 | ₩70,484 | ₩71,352 | +1.08% | 1.6만 |
|---|
| 2026.07.16 | ₩71,365 | ₩71,472 | ₩70,550 | ₩70,711 | -0.92% | 1.5만 |
|---|
| 2026.07.15 | ₩72,234 | ₩72,301 | ₩71,780 | ₩72,047 | -0.26% | 1.8만 |
|---|
| 2026.07.14 | ₩72,594 | ₩72,761 | ₩71,953 | ₩72,033 | -0.77% | 8.4천 |
|---|
| 2026.07.13 | ₩72,287 | ₩72,287 | ₩70,978 | ₩71,071 | -1.68% | 6.9천 |
|---|
| 2026.07.10 | ₩72,621 | ₩73,126 | ₩72,621 | ₩72,968 | +0.48% | 9.4천 |
|---|
| 2026.07.09 | ₩73,302 | ₩73,516 | ₩73,169 | ₩73,396 | +0.13% | 1.5만 |
|---|
| 2026.07.08 | ₩72,421 | ₩72,822 | ₩71,566 | ₩72,541 | +0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩74,051 | ₩74,304 | ₩73,035 | ₩73,233 | -1.10% | 2.3만 |
|---|
| 2026.07.06 | ₩73,650 | ₩74,077 | ₩73,276 | ₩73,930 | +0.38% | 1.7만 |
|---|
| 2026.07.02 | ₩73,102 | ₩73,730 | ₩73,009 | ₩73,182 | +0.11% | 2.2만 |
|---|
| 2026.07.01 | ₩72,020 | ₩72,955 | ₩71,766 | ₩71,918 | -0.14% | 2.1만 |
|---|
| 2026.06.30 | ₩71,512 | ₩72,339 | ₩71,299 | ₩71,299 | -0.30% | 2.3만 |
|---|
| 2026.06.29 | ₩72,140 | ₩72,140 | ₩71,152 | ₩71,325 | -1.13% | 2만 |
|---|
| 2026.06.26 | ₩72,140 | ₩72,795 | ₩71,900 | ₩72,274 | +0.19% | 2.3만 |
|---|
| 2026.06.25 | ₩71,619 | ₩71,806 | ₩71,031 | ₩71,673 | +0.07% | 2.6만 |
|---|
| 2026.06.24 | ₩70,671 | ₩71,659 | ₩70,490 | ₩70,804 | +0.19% | 3.8만 |
|---|
| 2026.06.23 | ₩73,075 | ₩73,690 | ₩73,074 | ₩73,209 | +0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩74,438 | ₩74,812 | ₩74,144 | ₩74,598 | +0.22% | 2.6만 |
|---|
| 2026.06.18 | ₩75,694 | ₩75,814 | ₩74,759 | ₩74,998 | -0.92% | 1.2만 |
|---|
| 2026.06.17 | ₩77,043 | ₩77,821 | ₩75,226 | ₩75,453 | -2.06% | 1.2만 |
|---|
| 2026.06.16 | ₩77,003 | ₩77,310 | ₩76,777 | ₩77,123 | +0.16% | 1.4만 |
|---|
| 2026.06.15 | ₩77,324 | ₩77,764 | ₩76,736 | ₩77,003 | -0.41% | 1.8만 |
|---|
| 2026.06.12 | ₩74,705 | ₩75,200 | ₩74,264 | ₩74,785 | +0.11% | 2.7만 |
|---|
| 2026.06.11 | ₩72,474 | ₩74,972 | ₩72,087 | ₩74,932 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩73,770 | ₩74,371 | ₩72,488 | ₩72,488 | -1.74% | 6만 |
|---|
| 2026.06.09 | ₩77,083 | ₩77,364 | ₩75,427 | ₩75,627 | -1.89% | 2.8만 |
|---|
| 2026.06.08 | ₩77,016 | ₩77,297 | ₩76,682 | ₩77,056 | +0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩78,459 | ₩78,459 | ₩76,749 | ₩76,749 | -2.18% | 2.1만 |
|---|
| 2026.06.04 | ₩80,156 | ₩80,209 | ₩79,344 | ₩79,656 | -0.62% | 2.4만 |
|---|
| 2026.06.03 | ₩79,114 | ₩79,222 | ₩78,820 | ₩78,820 | -0.37% | 2.9만 |
|---|
| 2026.06.02 | ₩80,156 | ₩80,269 | ₩79,687 | ₩79,688 | -0.58% | 2.4만 |
|---|
| 2026.06.01 | ₩79,421 | ₩79,955 | ₩78,900 | ₩79,568 | +0.19% | 2.9만 |
|---|
| 2026.05.29 | ₩80,156 | ₩81,492 | ₩80,156 | ₩80,717 | +0.70% | 1.6만 |
|---|
| 2026.05.28 | ₩78,900 | ₩80,356 | ₩78,526 | ₩80,017 | +1.42% | 4.7만 |
|---|
| 2026.05.27 | ₩78,339 | ₩79,341 | ₩78,339 | ₩79,047 | +0.90% | 2.5만 |
|---|
| 2026.05.26 | ₩80,329 | ₩80,997 | ₩79,702 | ₩79,942 | -0.48% | 2.6만 |
|---|
| 2026.05.22 | ₩80,490 | ₩80,570 | ₩79,915 | ₩80,076 | -0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩80,196 | ₩81,106 | ₩79,768 | ₩80,931 | +0.92% | 3만 |
|---|
| 2026.05.20 | ₩80,049 | ₩81,024 | ₩79,648 | ₩80,824 | +0.97% | 2.5만 |
|---|
| 2026.05.19 | ₩80,156 | ₩80,517 | ₩79,394 | ₩79,875 | -0.35% | 3.6만 |
|---|
| 2026.05.18 | ₩81,425 | ₩81,461 | ₩80,583 | ₩81,130 | -0.36% | 2.3만 |
|---|
| 2026.05.15 | ₩80,891 | ₩81,171 | ₩80,517 | ₩80,784 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩83,496 | ₩83,496 | ₩82,814 | ₩82,908 | -0.70% | 2만 |
|---|
| 2026.05.13 | ₩83,402 | ₩83,763 | ₩81,505 | ₩83,108 | -0.35% | 2만 |
|---|
| 2026.05.12 | ₩83,389 | ₩83,896 | ₩82,774 | ₩83,887 | +0.60% | 1.4만 |
|---|
| 2026.05.11 | ₩84,150 | ₩84,431 | ₩83,843 | ₩84,110 | -0.05% | 2.3만 |
|---|
| 2026.05.08 | ₩84,257 | ₩84,337 | ₩83,669 | ₩84,177 | -0.10% | 3.8만 |
|---|
| 2026.05.07 | ₩84,417 | ₩84,725 | ₩83,362 | ₩83,776 | -0.76% | 1.7만 |
|---|
| 2026.05.06 | ₩83,242 | ₩83,923 | ₩83,242 | ₩83,560 | +0.38% | 2.5만 |
|---|
| 2026.05.05 | ₩81,371 | ₩81,692 | ₩80,997 | ₩81,020 | -0.43% | 2.3만 |
|---|
| 2026.05.04 | ₩81,251 | ₩81,498 | ₩80,156 | ₩80,378 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩81,572 | ₩82,729 | ₩81,492 | ₩81,893 | +0.39% | 2.3만 |
|---|
| 2026.04.30 | ₩82,427 | ₩82,427 | ₩81,933 | ₩82,106 | -0.39% | 4.7만 |
|---|
| 2026.04.29 | ₩80,797 | ₩81,251 | ₩80,183 | ₩80,597 | -0.25% | 2.5만 |
|---|
| 2026.04.28 | ₩81,639 | ₩81,839 | ₩81,092 | ₩81,771 | +0.16% | 2.1만 |
|---|
| 2026.04.27 | ₩83,616 | ₩83,683 | ₩83,028 | ₩83,239 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩83,629 | ₩84,284 | ₩83,629 | ₩83,903 | +0.33% | 2.1만 |
|---|
| 2026.04.23 | ₩84,097 | ₩84,391 | ₩83,068 | ₩83,616 | -0.57% | 3.9만 |
|---|
| 2026.04.22 | ₩84,564 | ₩84,564 | ₩84,057 | ₩84,230 | -0.39% | 1.1만 |
|---|
| 2026.04.21 | ₩85,139 | ₩85,315 | ₩83,108 | ₩83,122 | -2.37% | 1.5만 |
|---|
| 2026.04.20 | ₩85,834 | ₩86,047 | ₩85,259 | ₩85,820 | -0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩86,435 | ₩86,835 | ₩86,074 | ₩86,074 | -0.42% | 1.9만 |
|---|
| 2026.04.16 | ₩85,593 | ₩85,860 | ₩85,020 | ₩85,286 | -0.36% | 1.6만 |
|---|
| 2026.04.15 | ₩85,967 | ₩85,967 | ₩85,192 | ₩85,219 | -0.87% | 3.5만 |
|---|
| 2026.04.14 | ₩85,085 | ₩86,147 | ₩84,938 | ₩86,087 | +1.18% | 3만 |
|---|
| 2026.04.13 | ₩84,137 | ₩84,524 | ₩83,603 | ₩84,137 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩85,099 | ₩85,179 | ₩84,324 | ₩84,663 | -0.51% | 3.3만 |
|---|
| 2026.04.09 | ₩84,604 | ₩85,406 | ₩84,417 | ₩84,698 | +0.11% | 3.4만 |
|---|
| 2026.04.08 | ₩85,032 | ₩85,353 | ₩83,629 | ₩84,043 | -1.16% | 4만 |
|---|
| 2026.04.07 | ₩82,814 | ₩83,683 | ₩82,080 | ₩83,522 | +0.85% | 8.4만 |
|---|
| 2026.04.06 | ₩83,095 | ₩83,562 | ₩82,641 | ₩82,961 | -0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩81,973 | ₩85,032 | ₩81,291 | ₩83,095 | +1.37% | 2.5만 |
|---|
| 2026.04.01 | ₩84,297 | ₩85,312 | ₩84,097 | ₩84,658 | +0.43% | 4.5만 |
|---|
| 2026.03.31 | ₩81,425 | ₩83,242 | ₩81,269 | ₩83,055 | +2.00% | 2.2만 |
|---|
| 2026.03.30 | ₩81,265 | ₩81,365 | ₩79,851 | ₩80,329 | -1.15% | 4.7만 |
|---|
| 2026.03.27 | ₩78,606 | ₩80,957 | ₩78,499 | ₩80,183 | +2.01% | 2.5만 |
|---|
| 2026.03.26 | ₩78,820 | ₩79,541 | ₩77,471 | ₩77,791 | -1.31% | 3.2만 |
|---|
| 2026.03.25 | ₩81,278 | ₩81,338 | ₩79,929 | ₩80,370 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩77,524 | ₩78,660 | ₩77,417 | ₩78,165 | +0.83% | 4.4만 |
|---|
| 2026.03.23 | ₩78,339 | ₩80,243 | ₩77,377 | ₩78,299 | -0.05% | 30.4만 |
|---|
| 2026.03.20 | ₩82,801 | ₩82,854 | ₩79,621 | ₩80,076 | -3.29% | 7.5만 |
|---|
| 2026.03.19 | ₩81,425 | ₩82,761 | ₩80,690 | ₩82,440 | +1.25% | 13만 |
|---|
| 2026.03.18 | ₩86,662 | ₩87,088 | ₩85,740 | ₩86,274 | -0.45% | 4.1만 |
|---|
| 2026.03.17 | ₩89,147 | ₩89,260 | ₩88,606 | ₩89,000 | -0.16% | 1.8만 |
|---|
| 2026.03.16 | ₩89,267 | ₩89,561 | ₩88,412 | ₩89,040 | -0.25% | 9.2만 |
|---|
| 2026.03.13 | ₩90,763 | ₩91,511 | ₩89,006 | ₩89,240 | -1.68% | 13.4만 |
|---|
| 2026.03.12 | ₩92,139 | ₩92,139 | ₩90,149 | ₩90,215 | -2.09% | 139.4만 |
|---|
| 2026.03.11 | ₩92,166 | ₩94,717 | ₩91,885 | ₩92,099 | -0.07% | 3.8만 |
|---|
| 2026.03.10 | ₩93,101 | ₩93,341 | ₩92,326 | ₩92,714 | -0.42% | 4.3만 |
|---|
| 2026.03.09 | ₩91,030 | ₩91,859 | ₩90,122 | ₩91,859 | +0.91% | 6.4만 |
|---|
| 2026.03.06 | ₩90,763 | ₩91,952 | ₩90,596 | ₩91,817 | +1.16% | 3.9만 |
|---|
| 2026.03.05 | ₩91,030 | ₩91,108 | ₩89,948 | ₩90,175 | -0.94% | 3.6만 |
|---|
| 2026.03.04 | ₩91,925 | ₩92,405 | ₩90,963 | ₩91,484 | -0.48% | 15.9만 |
|---|
| 2026.03.03 | ₩91,712 | ₩91,765 | ₩88,919 | ₩90,576 | -1.24% | 4만 |
|---|
| 2026.03.02 | ₩95,212 | ₩95,372 | ₩93,649 | ₩95,023 | -0.20% | 6만 |
|---|
| 2026.02.27 | ₩92,927 | ₩93,702 | ₩91,911 | ₩93,555 | +0.68% | 5.8만 |
|---|
| 2026.02.26 | ₩92,006 | ₩92,647 | ₩91,364 | ₩92,366 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩92,072 | ₩92,914 | ₩91,631 | ₩91,872 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩91,191 | ₩92,006 | ₩90,857 | ₩91,885 | +0.76% | 1.9만 |
|---|
| 2026.02.23 | ₩91,765 | ₩93,301 | ₩91,511 | ₩93,034 | +1.38% | 3.1만 |
|---|
| 2026.02.20 | ₩89,574 | ₩90,710 | ₩89,220 | ₩90,710 | +1.27% | 6.2만 |
|---|
| 2026.02.19 | ₩88,732 | ₩89,310 | ₩88,449 | ₩89,227 | +0.56% | 2.3만 |
|---|
| 2026.02.18 | ₩88,198 | ₩89,287 | ₩88,198 | ₩88,695 | +0.56% | 4.2만 |
|---|
| 2026.02.17 | ₩87,410 | ₩87,410 | ₩86,127 | ₩87,022 | -0.44% | 3.3만 |
|---|
| 2026.02.13 | ₩88,839 | ₩90,002 | ₩88,679 | ₩89,347 | +0.57% | 1.5만 |
|---|
| 2026.02.12 | ₩89,921 | ₩90,282 | ₩87,236 | ₩87,236 | -2.99% | 2.7만 |
|---|
| 2026.02.11 | ₩89,881 | ₩90,766 | ₩89,587 | ₩90,703 | +0.91% | 2.1만 |
|---|
| 2026.02.10 | ₩90,189 | ₩90,189 | ₩88,679 | ₩89,481 | -0.79% | 4.2만 |
|---|
| 2026.02.09 | ₩89,374 | ₩90,710 | ₩89,253 | ₩90,616 | +1.39% | 5.6만 |
|---|
| 2026.02.06 | ₩87,450 | ₩88,732 | ₩87,450 | ₩88,145 | +0.79% | 4.8만 |
|---|
| 2026.02.05 | ₩85,954 | ₩87,290 | ₩85,152 | ₩85,366 | -0.68% | 3.2만 |
|---|
| 2026.02.04 | ₩89,761 | ₩89,761 | ₩84,337 | ₩88,439 | -1.47% | 4.3만 |
|---|
| 2026.02.03 | ₩87,731 | ₩88,758 | ₩86,835 | ₩88,211 | +0.55% | 6.6만 |
|---|
| 2026.02.02 | ₩84,003 | ₩85,553 | ₩81,492 | ₩82,988 | -1.21% | 12.8만 |
|---|
| 2026.01.30 | ₩90,536 | ₩90,990 | ₩83,509 | ₩86,194 | -4.80% | 19.4만 |
|---|
| 2026.01.29 | ₩99,179 | ₩99,179 | ₩90,456 | ₩96,307 | -2.90% | 18.4만 |
|---|
| 2026.01.28 | ₩93,609 | ₩96,908 | ₩93,418 | ₩95,892 | +2.44% | 14.2만 |
|---|
| 2026.01.27 | ₩90,068 | ₩92,446 | ₩89,841 | ₩92,386 | +2.57% | 5.2만 |
|---|
| 2026.01.26 | ₩90,603 | ₩91,137 | ₩89,240 | ₩89,988 | -0.68% | 21.5만 |
|---|
| 2026.01.23 | ₩88,051 | ₩88,960 | ₩87,890 | ₩88,906 | +0.97% | 9.1만 |
|---|
| 2026.01.22 | ₩86,167 | ₩87,931 | ₩85,960 | ₩87,624 | +1.69% | 6.2만 |
|---|
| 2026.01.21 | ₩86,542 | ₩87,101 | ₩84,832 | ₩86,515 | -0.03% | 9.1만 |
|---|
| 2026.01.20 | ₩84,751 | ₩85,232 | ₩83,603 | ₩84,912 | +0.19% | 7.1만 |
|---|
| 2026.01.16 | ₩82,093 | ₩82,233 | ₩81,211 | ₩81,866 | -0.28% | 3만 |
|---|
| 2026.01.15 | ₩81,799 | ₩82,434 | ₩81,679 | ₩82,173 | +0.46% | 3.1만 |
|---|
| 2026.01.14 | ₩82,494 | ₩82,748 | ₩81,826 | ₩82,681 | +0.23% | 7.5만 |
|---|
| 2026.01.13 | ₩82,347 | ₩82,618 | ₩81,291 | ₩81,583 | -0.93% | 4.1만 |
|---|
| 2026.01.12 | ₩81,532 | ₩82,507 | ₩81,492 | ₩81,802 | +0.33% | 7.2만 |
|---|
| 2026.01.09 | ₩80,089 | ₩83,107 | ₩79,855 | ₩80,176 | +0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩79,221 | ₩79,702 | ₩78,887 | ₩79,662 | +0.56% | 3.4만 |
|---|
| 2026.01.07 | ₩79,368 | ₩79,704 | ₩78,700 | ₩79,662 | +0.37% | 2.7만 |
|---|
| 2026.01.06 | ₩79,675 | ₩80,223 | ₩79,354 | ₩80,150 | +0.60% | 3.2만 |
|---|
| 2026.01.05 | ₩78,953 | ₩79,394 | ₩78,726 | ₩78,967 | +0.02% | 3.9만 |
|---|
| 2026.01.02 | ₩77,898 | ₩78,553 | ₩76,784 | ₩77,444 | -0.58% | 37.5만 |
|---|
| 2025.12.31 | ₩77,404 | ₩77,404 | ₩76,455 | ₩76,950 | -0.59% | 8.5만 |
|---|
| 2025.12.30 | ₩78,139 | ₩78,259 | ₩77,190 | ₩77,537 | -0.77% | 9만 |
|---|
| 2025.12.29 | ₩78,419 | ₩78,593 | ₩76,620 | ₩77,346 | -1.37% | 8.5만 |
|---|
| 2025.12.26 | ₩80,490 | ₩81,278 | ₩80,169 | ₩80,794 | +0.38% | 44만 |
|---|
| 2025.12.24 | ₩79,902 | ₩79,902 | ₩79,221 | ₩79,902 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩79,328 | ₩80,156 | ₩79,012 | ₩80,156 | +1.04% | 3.3만 |
|---|
| 2025.12.22 | ₩78,780 | ₩79,261 | ₩78,546 | ₩79,042 | +0.33% | 14.4만 |
|---|
| 2025.12.19 | ₩77,097 | ₩77,724 | ₩76,816 | ₩77,473 | +0.49% | 2.8만 |
|---|
| 2025.12.18 | ₩77,177 | ₩77,978 | ₩76,909 | ₩77,337 | +0.21% | 4.2만 |
|---|
| 2025.12.17 | ₩77,123 | ₩77,484 | ₩76,963 | ₩77,484 | +0.47% | 1.5만 |
|---|
| 2025.12.16 | ₩76,990 | ₩77,217 | ₩76,522 | ₩76,776 | -0.28% | 2.5만 |
|---|
| 2025.12.15 | ₩77,123 | ₩77,177 | ₩76,522 | ₩76,829 | -0.38% | 3.6만 |
|---|
| 2025.12.12 | ₩77,284 | ₩77,599 | ₩76,068 | ₩76,732 | -0.71% | 1.2만 |
|---|
| 2025.12.11 | ₩75,547 | ₩76,362 | ₩75,213 | ₩76,161 | +0.81% | 2.2만 |
|---|
| 2025.12.10 | ₩74,839 | ₩75,587 | ₩74,638 | ₩75,587 | +1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩75,346 | ₩75,400 | ₩74,692 | ₩74,999 | -0.46% | 2.1만 |
|---|
| 2025.12.08 | ₩74,999 | ₩75,216 | ₩74,505 | ₩74,572 | -0.57% | 3.3만 |
|---|
| 2025.12.05 | ₩75,346 | ₩75,961 | ₩74,825 | ₩74,825 | -0.69% | 3.2만 |
|---|
| 2025.12.04 | ₩74,906 | ₩75,320 | ₩74,772 | ₩75,119 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩75,453 | ₩75,635 | ₩74,799 | ₩75,146 | -0.41% | 1.8만 |
|---|
| 2025.12.02 | ₩75,226 | ₩75,493 | ₩74,398 | ₩75,186 | -0.05% | 5.2만 |
|---|
| 2025.12.01 | ₩75,667 | ₩75,894 | ₩75,265 | ₩75,654 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩76,201 | ₩76,320 | ₩74,732 | ₩75,801 | -0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩74,011 | ₩74,477 | ₩73,703 | ₩74,037 | +0.04% | 3.9만 |
|---|
| 2025.11.25 | ₩73,823 | ₩74,238 | ₩73,169 | ₩73,703 | -0.16% | 3.1만 |
|---|
| 2025.11.24 | ₩72,795 | ₩73,810 | ₩72,514 | ₩73,810 | +1.39% | 4.3만 |
|---|
| 2025.11.21 | ₩72,621 | ₩73,075 | ₩72,321 | ₩73,062 | +0.61% | 4만 |
|---|
| 2025.11.20 | ₩72,835 | ₩73,323 | ₩72,100 | ₩72,795 | -0.06% | 7.4만 |
|---|
| 2025.11.19 | ₩73,476 | ₩73,543 | ₩72,260 | ₩72,755 | -0.98% | 4.1만 |
|---|
| 2025.11.18 | ₩72,621 | ₩73,009 | ₩72,079 | ₩73,009 | +0.53% | 5.9만 |
|---|
| 2025.11.17 | ₩72,474 | ₩72,902 | ₩71,552 | ₩71,886 | -0.81% | 6.9만 |
|---|
| 2025.11.14 | ₩72,247 | ₩73,369 | ₩72,027 | ₩72,995 | +1.04% | 4.5만 |
|---|
| 2025.11.13 | ₩75,146 | ₩75,440 | ₩73,892 | ₩74,104 | -1.39% | 3.9만 |
|---|
| 2025.11.12 | ₩73,490 | ₩75,133 | ₩73,490 | ₩74,892 | +1.91% | 3.5만 |
|---|
| 2025.11.11 | ₩73,770 | ₩73,770 | ₩73,075 | ₩73,476 | -0.40% | 3.1만 |
|---|
| 2025.11.10 | ₩73,062 | ₩73,476 | ₩72,716 | ₩73,182 | +0.16% | 4.2만 |
|---|
| 2025.11.07 | ₩71,392 | ₩71,737 | ₩70,938 | ₩71,446 | +0.07% | 3.4만 |
|---|
| 2025.11.06 | ₩71,071 | ₩71,312 | ₩70,771 | ₩70,938 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩70,831 | ₩71,118 | ₩70,644 | ₩70,671 | -0.23% | 3.1만 |
|---|
| 2025.11.04 | ₩70,644 | ₩70,925 | ₩69,842 | ₩70,283 | -0.51% | 6.7만 |
|---|
| 2025.11.03 | ₩71,365 | ₩71,785 | ₩71,165 | ₩71,405 | +0.06% | 2.7만 |
|---|
| 2025.10.31 | ₩71,913 | ₩72,114 | ₩70,937 | ₩71,192 | -1.00% | 4.9만 |
|---|
| 2025.10.30 | ₩70,537 | ₩71,932 | ₩70,537 | ₩71,793 | +1.78% | 6.4만 |
|---|
| 2025.10.29 | ₩71,579 | ₩71,873 | ₩69,869 | ₩69,869 | -2.39% | 5.7만 |
|---|
| 2025.10.28 | ₩70,043 | ₩70,804 | ₩69,468 | ₩70,430 | +0.55% | 8.1만 |
|---|
| 2025.10.27 | ₩71,860 | ₩72,260 | ₩70,831 | ₩70,978 | -1.23% | 9.4만 |
|---|
| 2025.10.24 | ₩73,222 | ₩73,889 | ₩73,142 | ₩73,316 | +0.13% | 3.9만 |
|---|
| 2025.10.23 | ₩73,823 | ₩74,180 | ₩73,490 | ₩73,543 | -0.38% | 4.9만 |
|---|
| 2025.10.22 | ₩72,220 | ₩73,298 | ₩71,392 | ₩72,995 | +1.07% | 18.3만 |
|---|
| 2025.10.21 | ₩75,159 | ₩75,373 | ₩72,810 | ₩73,449 | -2.28% | 15.6만 |
|---|
| 2025.10.20 | ₩77,056 | ₩78,579 | ₩76,482 | ₩78,259 | +1.56% | 19.1만 |
|---|
| 2025.10.17 | ₩77,257 | ₩77,257 | ₩74,745 | ₩75,587 | -2.16% | 15.9만 |
|---|
| 2025.10.16 | ₩76,054 | ₩77,056 | ₩75,721 | ₩76,923 | +1.14% | 15.7만 |
|---|
| 2025.10.15 | ₩74,946 | ₩75,357 | ₩74,545 | ₩75,306 | +0.48% | 10.5만 |
|---|
| 2025.10.14 | ₩73,476 | ₩74,345 | ₩73,343 | ₩74,064 | +0.80% | 11.3만 |
|---|
| 2025.10.13 | ₩73,169 | ₩73,632 | ₩72,851 | ₩73,490 | +0.44% | 12.7만 |
|---|
| 2025.10.10 | ₩71,392 | ₩71,937 | ₩70,898 | ₩71,699 | +0.43% | 13.1만 |
|---|