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 | ₩74,680 | ₩74,801 | ₩74,493 | ₩74,702 | +0.03% | 7.2천 |
| 2026.10.08 | ₩73,316 | ₩73,610 | ₩73,088 | ₩73,547 | +0.32% | 1.2만 |
| 2026.10.07 | ₩72,981 | ₩73,436 | ₩72,754 | ₩72,928 | -0.07% | 1.8만 |
| 2026.10.06 | ₩74,025 | ₩74,400 | ₩73,851 | ₩74,259 | +0.32% | 1.1만 |
| 2026.10.05 | ₩73,838 | ₩73,971 | ₩73,474 | ₩73,755 | -0.11% | 1.2만 |
| 2026.10.02 | ₩74,587 | ₩74,707 | ₩73,503 | ₩73,781 | -1.08% | 1.4만 |
| 2026.10.01 | ₩74,105 | ₩74,507 | ₩73,991 | ₩74,353 | +0.33% | 3만 |
| 2026.09.30 | ₩74,734 | ₩74,787 | ₩73,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,942 |
| -1.06% |
| 1.3만 |
| 2026.09.29 | ₩74,012 | ₩74,400 | ₩73,858 | ₩74,347 | +0.45% | 1.3만 |
|---|
| 2026.09.28 | ₩73,824 | ₩74,045 | ₩73,278 | ₩73,444 | -0.51% | 2.4만 |
|---|
| 2026.09.25 | ₩76,099 | ₩76,594 | ₩75,858 | ₩76,524 | +0.56% | 1.2만 |
|---|
| 2026.09.24 | ₩76,045 | ₩76,259 | ₩75,637 | ₩76,025 | -0.03% | 1.6만 |
|---|
| 2026.09.23 | ₩76,821 | ₩76,821 | ₩76,198 | ₩76,298 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩77,196 | ₩77,918 | ₩76,955 | ₩77,758 | +0.73% | 3.1만 |
|---|
| 2026.09.21 | ₩77,758 | ₩77,758 | ₩77,169 | ₩77,336 | -0.54% | 1.1만 |
|---|
| 2026.09.18 | ₩77,798 | ₩78,199 | ₩77,497 | ₩77,954 | +0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩77,677 | ₩77,811 | ₩77,289 | ₩77,340 | -0.43% | 1.2만 |
|---|
| 2026.09.16 | ₩77,423 | ₩77,653 | ₩75,517 | ₩76,087 | -1.73% | 1.2만 |
|---|
| 2026.09.15 | ₩76,393 | ₩76,727 | ₩76,179 | ₩76,517 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩76,246 | ₩76,808 | ₩76,112 | ₩76,331 | +0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩78,212 | ₩78,279 | ₩77,337 | ₩77,427 | -1.00% | 7.5천 |
|---|
| 2026.09.10 | ₩77,503 | ₩77,851 | ₩76,929 | ₩77,011 | -0.64% | 1.2만 |
|---|
| 2026.09.09 | ₩78,774 | ₩78,948 | ₩78,239 | ₩78,358 | -0.53% | 1.4만 |
|---|
| 2026.09.08 | ₩78,400 | ₩78,427 | ₩77,584 | ₩77,584 | -1.04% | 1.3만 |
|---|
| 2026.09.04 | ₩78,627 | ₩79,173 | ₩78,560 | ₩79,013 | +0.49% | 1만 |
|---|
| 2026.09.03 | ₩79,805 | ₩80,085 | ₩79,422 | ₩79,720 | -0.11% | 6.3천 |
|---|
| 2026.09.02 | ₩77,651 | ₩78,266 | ₩77,651 | ₩78,239 | +0.76% | 1.1만 |
|---|
| 2026.09.01 | ₩77,503 | ₩77,954 | ₩77,054 | ₩77,091 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩79,069 | ₩79,202 | ₩78,701 | ₩79,202 | +0.17% | 2.2만 |
|---|
| 2026.08.28 | ₩81,972 | ₩82,440 | ₩79,217 | ₩79,477 | -3.04% | 2.1만 |
|---|
| 2026.08.27 | ₩81,785 | ₩82,173 | ₩81,334 | ₩82,056 | +0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩82,159 | ₩82,480 | ₩81,718 | ₩81,918 | -0.29% | 3.3만 |
|---|
| 2026.08.25 | ₩82,132 | ₩83,209 | ₩82,123 | ₩83,027 | +1.09% | 4.6만 |
|---|
| 2026.08.24 | ₩83,296 | ₩83,350 | ₩82,454 | ₩82,895 | -0.48% | 2.1만 |
|---|
| 2026.08.21 | ₩81,678 | ₩82,413 | ₩81,490 | ₩82,265 | +0.72% | 2.4만 |
|---|
| 2026.08.20 | ₩79,604 | ₩80,781 | ₩79,604 | ₩80,647 | +1.31% | 1.9만 |
|---|
| 2026.08.19 | ₩79,430 | ₩80,413 | ₩79,430 | ₩80,286 | +1.08% | 1.7만 |
|---|
| 2026.08.18 | ₩78,199 | ₩78,443 | ₩77,276 | ₩77,303 | -1.15% | 1.2만 |
|---|
| 2026.08.17 | ₩78,039 | ₩78,908 | ₩78,039 | ₩78,908 | +1.11% | 1.8만 |
|---|
| 2026.08.14 | ₩78,012 | ₩78,374 | ₩77,811 | ₩77,974 | -0.05% | 1만 |
|---|
| 2026.08.13 | ₩78,266 | ₩78,266 | ₩77,316 | ₩77,406 | -1.10% | 1.9만 |
|---|
| 2026.08.12 | ₩78,694 | ₩78,966 | ₩78,360 | ₩78,580 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩78,373 | ₩78,500 | ₩77,651 | ₩77,838 | -0.68% | 1만 |
|---|
| 2026.08.10 | ₩77,129 | ₩78,212 | ₩76,995 | ₩78,163 | +1.34% | 1.5만 |
|---|
| 2026.08.07 | ₩77,503 | ₩77,898 | ₩77,082 | ₩77,410 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩75,751 | ₩75,992 | ₩75,229 | ₩75,644 | -0.14% | 9.2천 |
|---|
| 2026.08.05 | ₩74,747 | ₩75,925 | ₩74,747 | ₩75,755 | +1.35% | 2.2만 |
|---|
| 2026.08.04 | ₩72,634 | ₩73,102 | ₩72,553 | ₩72,587 | -0.06% | 1.6만 |
|---|
| 2026.08.03 | ₩71,871 | ₩72,205 | ₩71,681 | ₩72,180 | +0.43% | 9천 |
|---|
| 2026.07.31 | ₩71,898 | ₩72,286 | ₩71,603 | ₩72,286 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩72,647 | ₩73,343 | ₩72,647 | ₩73,129 | +0.66% | 7.4천 |
|---|
| 2026.07.29 | ₩71,483 | ₩73,008 | ₩71,175 | ₩72,184 | +0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩71,791 | ₩71,951 | ₩71,557 | ₩71,657 | -0.19% | 1.4만 |
|---|
| 2026.07.27 | ₩72,634 | ₩72,901 | ₩72,500 | ₩72,719 | +0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩72,072 | ₩72,674 | ₩71,757 | ₩72,299 | +0.32% | 2.1만 |
|---|
| 2026.07.23 | ₩72,192 | ₩72,312 | ₩71,791 | ₩72,031 | -0.22% | 1.7만 |
|---|
| 2026.07.22 | ₩73,597 | ₩74,306 | ₩73,476 | ₩73,476 | -0.16% | 2.3만 |
|---|
| 2026.07.21 | ₩72,192 | ₩72,761 | ₩72,072 | ₩72,660 | +0.65% | 2.4만 |
|---|
| 2026.07.20 | ₩71,376 | ₩71,583 | ₩71,189 | ₩71,255 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩70,694 | ₩71,546 | ₩70,587 | ₩71,456 | +1.08% | 1.6만 |
|---|
| 2026.07.16 | ₩71,470 | ₩71,577 | ₩70,653 | ₩70,814 | -0.92% | 1.5만 |
|---|
| 2026.07.15 | ₩72,339 | ₩72,406 | ₩71,884 | ₩72,152 | -0.26% | 1.8만 |
|---|
| 2026.07.14 | ₩72,700 | ₩72,868 | ₩72,058 | ₩72,138 | -0.77% | 8.4천 |
|---|
| 2026.07.13 | ₩72,393 | ₩72,393 | ₩71,082 | ₩71,175 | -1.68% | 6.9천 |
|---|
| 2026.07.10 | ₩72,727 | ₩73,233 | ₩72,727 | ₩73,075 | +0.48% | 9.4천 |
|---|
| 2026.07.09 | ₩73,409 | ₩73,624 | ₩73,276 | ₩73,503 | +0.13% | 1.5만 |
|---|
| 2026.07.08 | ₩72,526 | ₩72,928 | ₩71,670 | ₩72,647 | +0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩74,159 | ₩74,413 | ₩73,142 | ₩73,340 | -1.10% | 2.3만 |
|---|
| 2026.07.06 | ₩73,757 | ₩74,185 | ₩73,383 | ₩74,038 | +0.38% | 1.7만 |
|---|
| 2026.07.02 | ₩73,209 | ₩73,838 | ₩73,115 | ₩73,289 | +0.11% | 2.2만 |
|---|
| 2026.07.01 | ₩72,125 | ₩73,062 | ₩71,871 | ₩72,023 | -0.14% | 2.1만 |
|---|
| 2026.06.30 | ₩71,617 | ₩72,445 | ₩71,403 | ₩71,403 | -0.30% | 2.3만 |
|---|
| 2026.06.29 | ₩72,246 | ₩72,246 | ₩71,255 | ₩71,429 | -1.13% | 2만 |
|---|
| 2026.06.26 | ₩72,246 | ₩72,901 | ₩72,005 | ₩72,379 | +0.19% | 2.3만 |
|---|
| 2026.06.25 | ₩71,724 | ₩71,911 | ₩71,135 | ₩71,777 | +0.07% | 2.6만 |
|---|
| 2026.06.24 | ₩70,774 | ₩71,764 | ₩70,593 | ₩70,908 | +0.19% | 3.8만 |
|---|
| 2026.06.23 | ₩73,182 | ₩73,797 | ₩73,181 | ₩73,316 | +0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩74,547 | ₩74,921 | ₩74,252 | ₩74,707 | +0.22% | 2.6만 |
|---|
| 2026.06.18 | ₩75,804 | ₩75,925 | ₩74,868 | ₩75,107 | -0.92% | 1.2만 |
|---|
| 2026.06.17 | ₩77,156 | ₩77,934 | ₩75,336 | ₩75,563 | -2.06% | 1.2만 |
|---|
| 2026.06.16 | ₩77,115 | ₩77,423 | ₩76,889 | ₩77,236 | +0.16% | 1.4만 |
|---|
| 2026.06.15 | ₩77,436 | ₩77,878 | ₩76,848 | ₩77,115 | -0.41% | 1.8만 |
|---|
| 2026.06.12 | ₩74,814 | ₩75,309 | ₩74,373 | ₩74,895 | +0.11% | 2.7만 |
|---|
| 2026.06.11 | ₩72,580 | ₩75,082 | ₩72,192 | ₩75,042 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩73,878 | ₩74,480 | ₩72,593 | ₩72,593 | -1.74% | 6만 |
|---|
| 2026.06.09 | ₩77,196 | ₩77,477 | ₩75,537 | ₩75,737 | -1.89% | 2.8만 |
|---|
| 2026.06.08 | ₩77,129 | ₩77,410 | ₩76,794 | ₩77,169 | +0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩78,574 | ₩78,574 | ₩76,861 | ₩76,861 | -2.18% | 2.1만 |
|---|
| 2026.06.04 | ₩80,273 | ₩80,326 | ₩79,459 | ₩79,772 | -0.62% | 2.4만 |
|---|
| 2026.06.03 | ₩79,229 | ₩79,338 | ₩78,935 | ₩78,935 | -0.37% | 2.9만 |
|---|
| 2026.06.02 | ₩80,273 | ₩80,387 | ₩79,803 | ₩79,805 | -0.58% | 2.4만 |
|---|
| 2026.06.01 | ₩79,537 | ₩80,072 | ₩79,015 | ₩79,684 | +0.19% | 2.9만 |
|---|
| 2026.05.29 | ₩80,273 | ₩81,611 | ₩80,273 | ₩80,835 | +0.70% | 1.6만 |
|---|
| 2026.05.28 | ₩79,015 | ₩80,473 | ₩78,641 | ₩80,134 | +1.42% | 4.7만 |
|---|
| 2026.05.27 | ₩78,453 | ₩79,457 | ₩78,453 | ₩79,162 | +0.90% | 2.5만 |
|---|
| 2026.05.26 | ₩80,447 | ₩81,116 | ₩79,818 | ₩80,059 | -0.48% | 2.6만 |
|---|
| 2026.05.22 | ₩80,607 | ₩80,688 | ₩80,032 | ₩80,193 | -0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩80,313 | ₩81,224 | ₩79,885 | ₩81,049 | +0.92% | 3만 |
|---|
| 2026.05.20 | ₩80,166 | ₩81,142 | ₩79,764 | ₩80,942 | +0.97% | 2.5만 |
|---|
| 2026.05.19 | ₩80,273 | ₩80,634 | ₩79,510 | ₩79,992 | -0.35% | 3.6만 |
|---|
| 2026.05.18 | ₩81,544 | ₩81,580 | ₩80,701 | ₩81,248 | -0.36% | 2.3만 |
|---|
| 2026.05.15 | ₩81,009 | ₩81,290 | ₩80,634 | ₩80,902 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩83,618 | ₩83,618 | ₩82,935 | ₩83,029 | -0.70% | 2만 |
|---|
| 2026.05.13 | ₩83,524 | ₩83,885 | ₩81,624 | ₩83,230 | -0.35% | 2만 |
|---|
| 2026.05.12 | ₩83,510 | ₩84,019 | ₩82,895 | ₩84,009 | +0.60% | 1.4만 |
|---|
| 2026.05.11 | ₩84,273 | ₩84,554 | ₩83,965 | ₩84,233 | -0.05% | 2.3만 |
|---|
| 2026.05.08 | ₩84,380 | ₩84,460 | ₩83,791 | ₩84,300 | -0.10% | 3.8만 |
|---|
| 2026.05.07 | ₩84,541 | ₩84,848 | ₩83,484 | ₩83,898 | -0.76% | 1.7만 |
|---|
| 2026.05.06 | ₩83,363 | ₩84,046 | ₩83,363 | ₩83,682 | +0.38% | 2.5만 |
|---|
| 2026.05.05 | ₩81,490 | ₩81,811 | ₩81,116 | ₩81,138 | -0.43% | 2.3만 |
|---|
| 2026.05.04 | ₩81,370 | ₩81,617 | ₩80,273 | ₩80,495 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩81,691 | ₩82,850 | ₩81,611 | ₩82,012 | +0.39% | 2.3만 |
|---|
| 2026.04.30 | ₩82,547 | ₩82,547 | ₩82,052 | ₩82,226 | -0.39% | 4.7만 |
|---|
| 2026.04.29 | ₩80,915 | ₩81,370 | ₩80,300 | ₩80,714 | -0.25% | 2.5만 |
|---|
| 2026.04.28 | ₩81,758 | ₩81,959 | ₩81,211 | ₩81,890 | +0.16% | 2.1만 |
|---|
| 2026.04.27 | ₩83,738 | ₩83,805 | ₩83,149 | ₩83,361 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩83,751 | ₩84,407 | ₩83,751 | ₩84,026 | +0.33% | 2.1만 |
|---|
| 2026.04.23 | ₩84,220 | ₩84,514 | ₩83,189 | ₩83,738 | -0.57% | 3.9만 |
|---|
| 2026.04.22 | ₩84,688 | ₩84,688 | ₩84,179 | ₩84,353 | -0.39% | 1.1만 |
|---|
| 2026.04.21 | ₩85,263 | ₩85,440 | ₩83,230 | ₩83,243 | -2.37% | 1.5만 |
|---|
| 2026.04.20 | ₩85,959 | ₩86,173 | ₩85,384 | ₩85,945 | -0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩86,561 | ₩86,962 | ₩86,200 | ₩86,200 | -0.42% | 1.9만 |
|---|
| 2026.04.16 | ₩85,718 | ₩85,986 | ₩85,144 | ₩85,410 | -0.36% | 1.6만 |
|---|
| 2026.04.15 | ₩86,093 | ₩86,093 | ₩85,317 | ₩85,343 | -0.87% | 3.5만 |
|---|
| 2026.04.14 | ₩85,210 | ₩86,273 | ₩85,062 | ₩86,213 | +1.18% | 3만 |
|---|
| 2026.04.13 | ₩84,260 | ₩84,648 | ₩83,725 | ₩84,260 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩85,223 | ₩85,303 | ₩84,447 | ₩84,787 | -0.51% | 3.3만 |
|---|
| 2026.04.09 | ₩84,728 | ₩85,531 | ₩84,541 | ₩84,822 | +0.11% | 3.4만 |
|---|
| 2026.04.08 | ₩85,156 | ₩85,477 | ₩83,751 | ₩84,166 | -1.16% | 4만 |
|---|
| 2026.04.07 | ₩82,935 | ₩83,805 | ₩82,199 | ₩83,644 | +0.85% | 8.4만 |
|---|
| 2026.04.06 | ₩83,216 | ₩83,684 | ₩82,761 | ₩83,082 | -0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩82,092 | ₩85,156 | ₩81,410 | ₩83,216 | +1.37% | 2.5만 |
|---|
| 2026.04.01 | ₩84,420 | ₩85,437 | ₩84,220 | ₩84,781 | +0.43% | 4.5만 |
|---|
| 2026.03.31 | ₩81,544 | ₩83,363 | ₩81,387 | ₩83,176 | +2.00% | 2.2만 |
|---|
| 2026.03.30 | ₩81,383 | ₩81,484 | ₩79,968 | ₩80,447 | -1.15% | 4.7만 |
|---|
| 2026.03.27 | ₩78,721 | ₩81,076 | ₩78,614 | ₩80,300 | +2.01% | 2.5만 |
|---|
| 2026.03.26 | ₩78,935 | ₩79,657 | ₩77,584 | ₩77,905 | -1.31% | 3.2만 |
|---|
| 2026.03.25 | ₩81,397 | ₩81,457 | ₩80,045 | ₩80,487 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩77,637 | ₩78,774 | ₩77,530 | ₩78,279 | +0.83% | 4.4만 |
|---|
| 2026.03.23 | ₩78,453 | ₩80,360 | ₩77,490 | ₩78,413 | -0.05% | 30.4만 |
|---|
| 2026.03.20 | ₩82,922 | ₩82,975 | ₩79,738 | ₩80,193 | -3.29% | 7.5만 |
|---|
| 2026.03.19 | ₩81,544 | ₩82,882 | ₩80,808 | ₩82,561 | +1.25% | 13만 |
|---|
| 2026.03.18 | ₩86,788 | ₩87,215 | ₩85,865 | ₩86,400 | -0.45% | 4.1만 |
|---|
| 2026.03.17 | ₩89,277 | ₩89,390 | ₩88,735 | ₩89,130 | -0.16% | 1.8만 |
|---|
| 2026.03.16 | ₩89,397 | ₩89,691 | ₩88,541 | ₩89,170 | -0.25% | 9.2만 |
|---|
| 2026.03.13 | ₩90,896 | ₩91,645 | ₩89,136 | ₩89,370 | -1.68% | 13.4만 |
|---|
| 2026.03.12 | ₩92,274 | ₩92,274 | ₩90,280 | ₩90,347 | -2.09% | 139.4만 |
|---|
| 2026.03.11 | ₩92,300 | ₩94,856 | ₩92,019 | ₩92,233 | -0.07% | 3.8만 |
|---|
| 2026.03.10 | ₩93,237 | ₩93,478 | ₩92,461 | ₩92,849 | -0.42% | 4.3만 |
|---|
| 2026.03.09 | ₩91,163 | ₩91,993 | ₩90,253 | ₩91,993 | +0.91% | 6.4만 |
|---|
| 2026.03.06 | ₩90,896 | ₩92,086 | ₩90,728 | ₩91,951 | +1.16% | 3.9만 |
|---|
| 2026.03.05 | ₩91,163 | ₩91,241 | ₩90,079 | ₩90,307 | -0.94% | 3.6만 |
|---|
| 2026.03.04 | ₩92,060 | ₩92,540 | ₩91,096 | ₩91,618 | -0.48% | 15.9만 |
|---|
| 2026.03.03 | ₩91,845 | ₩91,899 | ₩89,049 | ₩90,708 | -1.24% | 4만 |
|---|
| 2026.03.02 | ₩95,351 | ₩95,511 | ₩93,785 | ₩95,162 | -0.20% | 6만 |
|---|
| 2026.02.27 | ₩93,063 | ₩93,839 | ₩92,045 | ₩93,692 | +0.68% | 5.8만 |
|---|
| 2026.02.26 | ₩92,140 | ₩92,782 | ₩91,498 | ₩92,501 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩92,207 | ₩93,050 | ₩91,765 | ₩92,006 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩91,324 | ₩92,140 | ₩90,989 | ₩92,019 | +0.76% | 1.9만 |
|---|
| 2026.02.23 | ₩91,899 | ₩93,438 | ₩91,645 | ₩93,170 | +1.38% | 3.1만 |
|---|
| 2026.02.20 | ₩89,705 | ₩90,842 | ₩89,350 | ₩90,842 | +1.27% | 6.2만 |
|---|
| 2026.02.19 | ₩88,862 | ₩89,440 | ₩88,578 | ₩89,357 | +0.56% | 2.3만 |
|---|
| 2026.02.18 | ₩88,327 | ₩89,417 | ₩88,327 | ₩88,825 | +0.56% | 4.2만 |
|---|
| 2026.02.17 | ₩87,537 | ₩87,537 | ₩86,253 | ₩87,150 | -0.44% | 3.3만 |
|---|
| 2026.02.13 | ₩88,969 | ₩90,133 | ₩88,808 | ₩89,477 | +0.57% | 1.5만 |
|---|
| 2026.02.12 | ₩90,053 | ₩90,414 | ₩87,364 | ₩87,364 | -2.99% | 2.7만 |
|---|
| 2026.02.11 | ₩90,013 | ₩90,898 | ₩89,718 | ₩90,835 | +0.91% | 2.1만 |
|---|
| 2026.02.10 | ₩90,320 | ₩90,320 | ₩88,808 | ₩89,611 | -0.79% | 4.2만 |
|---|
| 2026.02.09 | ₩89,504 | ₩90,842 | ₩89,384 | ₩90,748 | +1.39% | 5.6만 |
|---|
| 2026.02.06 | ₩87,578 | ₩88,862 | ₩87,578 | ₩88,273 | +0.79% | 4.8만 |
|---|
| 2026.02.05 | ₩86,079 | ₩87,417 | ₩85,276 | ₩85,491 | -0.68% | 3.2만 |
|---|
| 2026.02.04 | ₩89,892 | ₩89,892 | ₩84,460 | ₩88,568 | -1.47% | 4.3만 |
|---|
| 2026.02.03 | ₩87,859 | ₩88,887 | ₩86,962 | ₩88,340 | +0.55% | 6.6만 |
|---|
| 2026.02.02 | ₩84,126 | ₩85,678 | ₩81,611 | ₩83,109 | -1.21% | 12.8만 |
|---|
| 2026.01.30 | ₩90,668 | ₩91,123 | ₩83,631 | ₩86,320 | -4.80% | 19.4만 |
|---|
| 2026.01.29 | ₩99,324 | ₩99,324 | ₩90,588 | ₩96,448 | -2.90% | 18.4만 |
|---|
| 2026.01.28 | ₩93,745 | ₩97,050 | ₩93,554 | ₩96,032 | +2.44% | 14.2만 |
|---|
| 2026.01.27 | ₩90,200 | ₩92,581 | ₩89,972 | ₩92,521 | +2.57% | 5.2만 |
|---|
| 2026.01.26 | ₩90,735 | ₩91,270 | ₩89,370 | ₩90,120 | -0.68% | 21.5만 |
|---|
| 2026.01.23 | ₩88,180 | ₩89,089 | ₩88,018 | ₩89,036 | +0.97% | 9.1만 |
|---|
| 2026.01.22 | ₩86,293 | ₩88,059 | ₩86,086 | ₩87,752 | +1.69% | 6.2만 |
|---|
| 2026.01.21 | ₩86,668 | ₩87,228 | ₩84,955 | ₩86,641 | -0.03% | 9.1만 |
|---|
| 2026.01.20 | ₩84,875 | ₩85,357 | ₩83,725 | ₩85,036 | +0.19% | 7.1만 |
|---|
| 2026.01.16 | ₩82,213 | ₩82,353 | ₩81,330 | ₩81,985 | -0.28% | 3만 |
|---|
| 2026.01.15 | ₩81,918 | ₩82,554 | ₩81,798 | ₩82,293 | +0.46% | 3.1만 |
|---|
| 2026.01.14 | ₩82,614 | ₩82,868 | ₩81,945 | ₩82,801 | +0.23% | 7.5만 |
|---|
| 2026.01.13 | ₩82,467 | ₩82,739 | ₩81,410 | ₩81,702 | -0.93% | 4.1만 |
|---|
| 2026.01.12 | ₩81,651 | ₩82,627 | ₩81,611 | ₩81,921 | +0.33% | 7.2만 |
|---|
| 2026.01.09 | ₩80,206 | ₩83,228 | ₩79,972 | ₩80,293 | +0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩79,336 | ₩79,818 | ₩79,002 | ₩79,778 | +0.56% | 3.4만 |
|---|
| 2026.01.07 | ₩79,483 | ₩79,821 | ₩78,815 | ₩79,778 | +0.37% | 2.7만 |
|---|
| 2026.01.06 | ₩79,791 | ₩80,340 | ₩79,470 | ₩80,267 | +0.60% | 3.2만 |
|---|
| 2026.01.05 | ₩79,069 | ₩79,510 | ₩78,841 | ₩79,082 | +0.02% | 3.9만 |
|---|
| 2026.01.02 | ₩78,012 | ₩78,667 | ₩76,896 | ₩77,557 | -0.58% | 37.5만 |
|---|
| 2025.12.31 | ₩77,517 | ₩77,517 | ₩76,567 | ₩77,062 | -0.59% | 8.5만 |
|---|
| 2025.12.30 | ₩78,253 | ₩78,373 | ₩77,303 | ₩77,651 | -0.77% | 9만 |
|---|
| 2025.12.29 | ₩78,534 | ₩78,707 | ₩76,731 | ₩77,459 | -1.37% | 8.5만 |
|---|
| 2025.12.26 | ₩80,607 | ₩81,397 | ₩80,286 | ₩80,912 | +0.38% | 44만 |
|---|
| 2025.12.24 | ₩80,019 | ₩80,019 | ₩79,336 | ₩80,019 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩79,443 | ₩80,273 | ₩79,128 | ₩80,273 | +1.04% | 3.3만 |
|---|
| 2025.12.22 | ₩78,895 | ₩79,376 | ₩78,661 | ₩79,157 | +0.33% | 14.4만 |
|---|
| 2025.12.19 | ₩77,209 | ₩77,838 | ₩76,928 | ₩77,586 | +0.49% | 2.8만 |
|---|
| 2025.12.18 | ₩77,289 | ₩78,092 | ₩77,022 | ₩77,450 | +0.21% | 4.2만 |
|---|
| 2025.12.17 | ₩77,236 | ₩77,597 | ₩77,075 | ₩77,597 | +0.47% | 1.5만 |
|---|
| 2025.12.16 | ₩77,102 | ₩77,329 | ₩76,634 | ₩76,888 | -0.28% | 2.5만 |
|---|
| 2025.12.15 | ₩77,236 | ₩77,289 | ₩76,634 | ₩76,941 | -0.38% | 3.6만 |
|---|
| 2025.12.12 | ₩77,396 | ₩77,712 | ₩76,179 | ₩76,844 | -0.71% | 1.2만 |
|---|
| 2025.12.11 | ₩75,657 | ₩76,473 | ₩75,323 | ₩76,273 | +0.81% | 2.2만 |
|---|
| 2025.12.10 | ₩74,948 | ₩75,697 | ₩74,747 | ₩75,697 | +1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩75,456 | ₩75,510 | ₩74,801 | ₩75,109 | -0.46% | 2.1만 |
|---|
| 2025.12.08 | ₩75,109 | ₩75,325 | ₩74,614 | ₩74,680 | -0.57% | 3.3만 |
|---|
| 2025.12.05 | ₩75,456 | ₩76,072 | ₩74,935 | ₩74,935 | -0.69% | 3.2만 |
|---|
| 2025.12.04 | ₩75,015 | ₩75,430 | ₩74,881 | ₩75,229 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩75,563 | ₩75,745 | ₩74,908 | ₩75,256 | -0.41% | 1.8만 |
|---|
| 2025.12.02 | ₩75,336 | ₩75,604 | ₩74,507 | ₩75,296 | -0.05% | 5.2만 |
|---|
| 2025.12.01 | ₩75,778 | ₩76,005 | ₩75,375 | ₩75,764 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩76,313 | ₩76,432 | ₩74,841 | ₩75,911 | -0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩74,119 | ₩74,585 | ₩73,811 | ₩74,145 | +0.04% | 3.9만 |
|---|
| 2025.11.25 | ₩73,931 | ₩74,346 | ₩73,276 | ₩73,811 | -0.16% | 3.1만 |
|---|
| 2025.11.24 | ₩72,901 | ₩73,918 | ₩72,620 | ₩73,918 | +1.39% | 4.3만 |
|---|
| 2025.11.21 | ₩72,727 | ₩73,182 | ₩72,426 | ₩73,169 | +0.61% | 4만 |
|---|
| 2025.11.20 | ₩72,941 | ₩73,430 | ₩72,205 | ₩72,901 | -0.06% | 7.4만 |
|---|
| 2025.11.19 | ₩73,583 | ₩73,650 | ₩72,366 | ₩72,861 | -0.98% | 4.1만 |
|---|
| 2025.11.18 | ₩72,727 | ₩73,115 | ₩72,184 | ₩73,115 | +0.53% | 5.9만 |
|---|
| 2025.11.17 | ₩72,580 | ₩73,008 | ₩71,657 | ₩71,991 | -0.81% | 6.9만 |
|---|
| 2025.11.14 | ₩72,353 | ₩73,476 | ₩72,132 | ₩73,102 | +1.04% | 4.5만 |
|---|
| 2025.11.13 | ₩75,256 | ₩75,550 | ₩73,999 | ₩74,212 | -1.39% | 3.9만 |
|---|
| 2025.11.12 | ₩73,597 | ₩75,242 | ₩73,597 | ₩75,002 | +1.91% | 3.5만 |
|---|
| 2025.11.11 | ₩73,878 | ₩73,878 | ₩73,182 | ₩73,583 | -0.40% | 3.1만 |
|---|
| 2025.11.10 | ₩73,169 | ₩73,583 | ₩72,822 | ₩73,289 | +0.16% | 4.2만 |
|---|
| 2025.11.07 | ₩71,496 | ₩71,841 | ₩71,041 | ₩71,550 | +0.07% | 3.4만 |
|---|
| 2025.11.06 | ₩71,175 | ₩71,416 | ₩70,874 | ₩71,041 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩70,934 | ₩71,222 | ₩70,747 | ₩70,774 | -0.23% | 3.1만 |
|---|
| 2025.11.04 | ₩70,747 | ₩71,028 | ₩69,944 | ₩70,386 | -0.51% | 6.7만 |
|---|
| 2025.11.03 | ₩71,470 | ₩71,890 | ₩71,269 | ₩71,510 | +0.06% | 2.7만 |
|---|
| 2025.10.31 | ₩72,018 | ₩72,219 | ₩71,040 | ₩71,296 | -1.00% | 4.9만 |
|---|
| 2025.10.30 | ₩70,640 | ₩72,037 | ₩70,640 | ₩71,898 | +1.78% | 6.4만 |
|---|
| 2025.10.29 | ₩71,684 | ₩71,978 | ₩69,971 | ₩69,971 | -2.39% | 5.7만 |
|---|
| 2025.10.28 | ₩70,145 | ₩70,908 | ₩69,570 | ₩70,533 | +0.55% | 8.1만 |
|---|
| 2025.10.27 | ₩71,965 | ₩72,366 | ₩70,934 | ₩71,082 | -1.23% | 9.4만 |
|---|
| 2025.10.24 | ₩73,329 | ₩73,997 | ₩73,249 | ₩73,423 | +0.13% | 3.9만 |
|---|
| 2025.10.23 | ₩73,931 | ₩74,288 | ₩73,597 | ₩73,650 | -0.38% | 4.9만 |
|---|
| 2025.10.22 | ₩72,326 | ₩73,405 | ₩71,496 | ₩73,102 | +1.07% | 18.3만 |
|---|
| 2025.10.21 | ₩75,269 | ₩75,483 | ₩72,916 | ₩73,557 | -2.28% | 15.6만 |
|---|
| 2025.10.20 | ₩77,169 | ₩78,694 | ₩76,594 | ₩78,373 | +1.56% | 19.1만 |
|---|
| 2025.10.17 | ₩77,370 | ₩77,370 | ₩74,854 | ₩75,697 | -2.16% | 15.9만 |
|---|
| 2025.10.16 | ₩76,166 | ₩77,169 | ₩75,831 | ₩77,035 | +1.14% | 15.7만 |
|---|
| 2025.10.15 | ₩75,055 | ₩75,467 | ₩74,654 | ₩75,416 | +0.48% | 10.5만 |
|---|
| 2025.10.14 | ₩73,583 | ₩74,453 | ₩73,450 | ₩74,172 | +0.80% | 11.3만 |
|---|
| 2025.10.13 | ₩73,276 | ₩73,740 | ₩72,957 | ₩73,597 | +0.44% | 12.7만 |
|---|
| 2025.10.10 | ₩71,496 | ₩72,042 | ₩71,001 | ₩71,804 | +0.43% | 13.1만 |
|---|