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 | ₩74,849 | ₩74,970 | ₩74,661 | ₩74,870 | +0.03% | 7.2천 |
| 2026.10.08 | ₩73,481 | ₩73,776 | ₩73,253 | ₩73,713 | +0.32% | 1.2만 |
| 2026.10.07 | ₩73,146 | ₩73,602 | ₩72,918 | ₩73,092 | -0.07% | 1.8만 |
| 2026.10.06 | ₩74,192 | ₩74,567 | ₩74,018 | ₩74,427 | +0.32% | 1.1만 |
| 2026.10.05 | ₩74,004 | ₩74,138 | ₩73,640 | ₩73,921 | -0.11% | 1.2만 |
| 2026.10.02 | ₩74,755 | ₩74,876 | ₩73,669 | ₩73,948 | -1.08% | 1.4만 |
| 2026.10.01 | ₩74,272 | ₩74,675 | ₩74,158 | ₩74,521 | +0.33% | 3만 |
| 2026.09.30 | ₩74,903 | ₩74,956 | ₩74,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,109 |
| -1.06% |
| 1.3만 |
| 2026.09.29 | ₩74,179 | ₩74,567 | ₩74,024 | ₩74,515 | +0.45% | 1.3만 |
|---|
| 2026.09.28 | ₩73,991 | ₩74,212 | ₩73,444 | ₩73,610 | -0.51% | 2.4만 |
|---|
| 2026.09.25 | ₩76,270 | ₩76,767 | ₩76,029 | ₩76,697 | +0.56% | 1.2만 |
|---|
| 2026.09.24 | ₩76,217 | ₩76,431 | ₩75,808 | ₩76,197 | -0.03% | 1.6만 |
|---|
| 2026.09.23 | ₩76,994 | ₩76,994 | ₩76,370 | ₩76,470 | -0.68% | 1.3만 |
|---|
| 2026.09.22 | ₩77,370 | ₩78,094 | ₩77,129 | ₩77,933 | +0.73% | 3.1만 |
|---|
| 2026.09.21 | ₩77,933 | ₩77,933 | ₩77,343 | ₩77,511 | -0.54% | 1.1만 |
|---|
| 2026.09.18 | ₩77,973 | ₩78,376 | ₩77,672 | ₩78,130 | +0.20% | 1.2만 |
|---|
| 2026.09.17 | ₩77,853 | ₩77,987 | ₩77,464 | ₩77,515 | -0.43% | 1.2만 |
|---|
| 2026.09.16 | ₩77,598 | ₩77,829 | ₩75,687 | ₩76,258 | -1.73% | 1.2만 |
|---|
| 2026.09.15 | ₩76,565 | ₩76,901 | ₩76,351 | ₩76,690 | +0.16% | 3.5만 |
|---|
| 2026.09.14 | ₩76,418 | ₩76,981 | ₩76,284 | ₩76,504 | +0.11% | 1.8만 |
|---|
| 2026.09.11 | ₩78,389 | ₩78,456 | ₩77,512 | ₩77,602 | -1.00% | 7.5천 |
|---|
| 2026.09.10 | ₩77,678 | ₩78,027 | ₩77,103 | ₩77,185 | -0.64% | 1.2만 |
|---|
| 2026.09.09 | ₩78,952 | ₩79,127 | ₩78,416 | ₩78,535 | -0.53% | 1.4만 |
|---|
| 2026.09.08 | ₩78,577 | ₩78,604 | ₩77,759 | ₩77,759 | -1.04% | 1.3만 |
|---|
| 2026.09.04 | ₩78,805 | ₩79,352 | ₩78,738 | ₩79,191 | +0.49% | 1만 |
|---|
| 2026.09.03 | ₩79,985 | ₩80,266 | ₩79,601 | ₩79,900 | -0.11% | 6.3천 |
|---|
| 2026.09.02 | ₩77,826 | ₩78,443 | ₩77,826 | ₩78,416 | +0.76% | 1.1만 |
|---|
| 2026.09.01 | ₩77,678 | ₩78,130 | ₩77,228 | ₩77,265 | -0.53% | 1.6만 |
|---|
| 2026.08.31 | ₩79,247 | ₩79,381 | ₩78,878 | ₩79,381 | +0.17% | 2.2만 |
|---|
| 2026.08.28 | ₩82,157 | ₩82,626 | ₩79,396 | ₩79,656 | -3.04% | 2.1만 |
|---|
| 2026.08.27 | ₩81,969 | ₩82,358 | ₩81,517 | ₩82,241 | +0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩82,345 | ₩82,666 | ₩81,902 | ₩82,103 | -0.29% | 3.3만 |
|---|
| 2026.08.25 | ₩82,318 | ₩83,397 | ₩82,308 | ₩83,215 | +1.09% | 4.6만 |
|---|
| 2026.08.24 | ₩83,484 | ₩83,538 | ₩82,640 | ₩83,082 | -0.48% | 2.1만 |
|---|
| 2026.08.21 | ₩81,862 | ₩82,599 | ₩81,674 | ₩82,451 | +0.72% | 2.4만 |
|---|
| 2026.08.20 | ₩79,784 | ₩80,964 | ₩79,784 | ₩80,829 | +1.31% | 1.9만 |
|---|
| 2026.08.19 | ₩79,609 | ₩80,595 | ₩79,609 | ₩80,467 | +1.08% | 1.7만 |
|---|
| 2026.08.18 | ₩78,376 | ₩78,620 | ₩77,450 | ₩77,477 | -1.15% | 1.2만 |
|---|
| 2026.08.17 | ₩78,215 | ₩79,086 | ₩78,215 | ₩79,086 | +1.11% | 1.8만 |
|---|
| 2026.08.14 | ₩78,188 | ₩78,551 | ₩77,987 | ₩78,150 | -0.05% | 1만 |
|---|
| 2026.08.13 | ₩78,443 | ₩78,443 | ₩77,491 | ₩77,580 | -1.10% | 1.9만 |
|---|
| 2026.08.12 | ₩78,872 | ₩79,144 | ₩78,537 | ₩78,758 | -0.14% | 1.7만 |
|---|
| 2026.08.11 | ₩78,550 | ₩78,677 | ₩77,826 | ₩78,014 | -0.68% | 1만 |
|---|
| 2026.08.10 | ₩77,303 | ₩78,389 | ₩77,169 | ₩78,339 | +1.34% | 1.5만 |
|---|
| 2026.08.07 | ₩77,678 | ₩78,074 | ₩77,256 | ₩77,584 | -0.12% | 1.5만 |
|---|
| 2026.08.06 | ₩75,922 | ₩76,163 | ₩75,399 | ₩75,814 | -0.14% | 9.2천 |
|---|
| 2026.08.05 | ₩74,916 | ₩76,096 | ₩74,916 | ₩75,926 | +1.35% | 2.2만 |
|---|
| 2026.08.04 | ₩72,797 | ₩73,267 | ₩72,717 | ₩72,751 | -0.06% | 1.6만 |
|---|
| 2026.08.03 | ₩72,033 | ₩72,368 | ₩71,843 | ₩72,343 | +0.43% | 9천 |
|---|
| 2026.07.31 | ₩72,060 | ₩72,449 | ₩71,765 | ₩72,449 | +0.54% | 1.6만 |
|---|
| 2026.07.30 | ₩72,811 | ₩73,508 | ₩72,811 | ₩73,294 | +0.66% | 7.4천 |
|---|
| 2026.07.29 | ₩71,644 | ₩73,173 | ₩71,336 | ₩72,347 | +0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩71,953 | ₩72,114 | ₩71,718 | ₩71,819 | -0.19% | 1.4만 |
|---|
| 2026.07.27 | ₩72,797 | ₩73,066 | ₩72,663 | ₩72,883 | +0.12% | 1.7만 |
|---|
| 2026.07.24 | ₩72,234 | ₩72,838 | ₩71,919 | ₩72,462 | +0.32% | 2.1만 |
|---|
| 2026.07.23 | ₩72,355 | ₩72,476 | ₩71,953 | ₩72,194 | -0.22% | 1.7만 |
|---|
| 2026.07.22 | ₩73,763 | ₩74,474 | ₩73,642 | ₩73,642 | -0.16% | 2.3만 |
|---|
| 2026.07.21 | ₩72,355 | ₩72,925 | ₩72,234 | ₩72,824 | +0.65% | 2.4만 |
|---|
| 2026.07.20 | ₩71,537 | ₩71,745 | ₩71,349 | ₩71,416 | -0.17% | 1.8만 |
|---|
| 2026.07.17 | ₩70,853 | ₩71,707 | ₩70,746 | ₩71,617 | +1.08% | 1.6만 |
|---|
| 2026.07.16 | ₩71,631 | ₩71,738 | ₩70,813 | ₩70,974 | -0.92% | 1.5만 |
|---|
| 2026.07.15 | ₩72,502 | ₩72,570 | ₩72,047 | ₩72,315 | -0.26% | 1.8만 |
|---|
| 2026.07.14 | ₩72,865 | ₩73,032 | ₩72,221 | ₩72,301 | -0.77% | 8.4천 |
|---|
| 2026.07.13 | ₩72,556 | ₩72,556 | ₩71,242 | ₩71,336 | -1.68% | 6.9천 |
|---|
| 2026.07.10 | ₩72,891 | ₩73,398 | ₩72,891 | ₩73,240 | +0.48% | 9.4천 |
|---|
| 2026.07.09 | ₩73,575 | ₩73,790 | ₩73,441 | ₩73,669 | +0.13% | 1.5만 |
|---|
| 2026.07.08 | ₩72,690 | ₩73,092 | ₩71,832 | ₩72,811 | +0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩74,326 | ₩74,581 | ₩73,307 | ₩73,505 | -1.10% | 2.3만 |
|---|
| 2026.07.06 | ₩73,924 | ₩74,353 | ₩73,548 | ₩74,205 | +0.38% | 1.7만 |
|---|
| 2026.07.02 | ₩73,374 | ₩74,004 | ₩73,280 | ₩73,455 | +0.11% | 2.2만 |
|---|
| 2026.07.01 | ₩72,288 | ₩73,227 | ₩72,033 | ₩72,186 | -0.14% | 2.1만 |
|---|
| 2026.06.30 | ₩71,778 | ₩72,608 | ₩71,564 | ₩71,564 | -0.30% | 2.3만 |
|---|
| 2026.06.29 | ₩72,409 | ₩72,409 | ₩71,416 | ₩71,591 | -1.13% | 2만 |
|---|
| 2026.06.26 | ₩72,409 | ₩73,066 | ₩72,167 | ₩72,543 | +0.19% | 2.3만 |
|---|
| 2026.06.25 | ₩71,886 | ₩72,073 | ₩71,296 | ₩71,939 | +0.07% | 2.6만 |
|---|
| 2026.06.24 | ₩70,934 | ₩71,926 | ₩70,753 | ₩71,068 | +0.19% | 3.8만 |
|---|
| 2026.06.23 | ₩73,347 | ₩73,964 | ₩73,346 | ₩73,481 | +0.18% | 2.8만 |
|---|
| 2026.06.22 | ₩74,715 | ₩75,090 | ₩74,420 | ₩74,876 | +0.22% | 2.6만 |
|---|
| 2026.06.18 | ₩75,975 | ₩76,096 | ₩75,037 | ₩75,277 | -0.92% | 1.2만 |
|---|
| 2026.06.17 | ₩77,330 | ₩78,110 | ₩75,506 | ₩75,734 | -2.06% | 1.2만 |
|---|
| 2026.06.16 | ₩77,289 | ₩77,598 | ₩77,063 | ₩77,410 | +0.16% | 1.4만 |
|---|
| 2026.06.15 | ₩77,611 | ₩78,054 | ₩77,021 | ₩77,289 | -0.41% | 1.8만 |
|---|
| 2026.06.12 | ₩74,983 | ₩75,479 | ₩74,541 | ₩75,064 | +0.11% | 2.7만 |
|---|
| 2026.06.11 | ₩72,744 | ₩75,251 | ₩72,355 | ₩75,211 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩74,044 | ₩74,648 | ₩72,757 | ₩72,757 | -1.74% | 6만 |
|---|
| 2026.06.09 | ₩77,370 | ₩77,652 | ₩75,707 | ₩75,908 | -1.89% | 2.8만 |
|---|
| 2026.06.08 | ₩77,303 | ₩77,584 | ₩76,968 | ₩77,343 | +0.05% | 4.5만 |
|---|
| 2026.06.05 | ₩78,751 | ₩78,751 | ₩77,035 | ₩77,035 | -2.18% | 2.1만 |
|---|
| 2026.06.04 | ₩80,454 | ₩80,508 | ₩79,639 | ₩79,953 | -0.62% | 2.4만 |
|---|
| 2026.06.03 | ₩79,408 | ₩79,517 | ₩79,113 | ₩79,113 | -0.37% | 2.9만 |
|---|
| 2026.06.02 | ₩80,454 | ₩80,568 | ₩79,983 | ₩79,985 | -0.58% | 2.4만 |
|---|
| 2026.06.01 | ₩79,717 | ₩80,253 | ₩79,194 | ₩79,864 | +0.19% | 2.9만 |
|---|
| 2026.05.29 | ₩80,454 | ₩81,795 | ₩80,454 | ₩81,017 | +0.70% | 1.6만 |
|---|
| 2026.05.28 | ₩79,194 | ₩80,655 | ₩78,818 | ₩80,315 | +1.42% | 4.7만 |
|---|
| 2026.05.27 | ₩78,630 | ₩79,636 | ₩78,630 | ₩79,341 | +0.90% | 2.5만 |
|---|
| 2026.05.26 | ₩80,628 | ₩81,299 | ₩79,998 | ₩80,239 | -0.48% | 2.6만 |
|---|
| 2026.05.22 | ₩80,789 | ₩80,870 | ₩80,213 | ₩80,374 | -0.51% | 1.1만 |
|---|
| 2026.05.21 | ₩80,494 | ₩81,407 | ₩80,065 | ₩81,232 | +0.92% | 3만 |
|---|
| 2026.05.20 | ₩80,347 | ₩81,326 | ₩79,944 | ₩81,124 | +0.97% | 2.5만 |
|---|
| 2026.05.19 | ₩80,454 | ₩80,816 | ₩79,690 | ₩80,172 | -0.35% | 3.6만 |
|---|
| 2026.05.18 | ₩81,728 | ₩81,764 | ₩80,883 | ₩81,432 | -0.36% | 2.3만 |
|---|
| 2026.05.15 | ₩81,191 | ₩81,473 | ₩80,816 | ₩81,084 | -0.13% | 2.6만 |
|---|
| 2026.05.14 | ₩83,806 | ₩83,806 | ₩83,122 | ₩83,216 | -0.70% | 2만 |
|---|
| 2026.05.13 | ₩83,712 | ₩84,074 | ₩81,808 | ₩83,417 | -0.35% | 2만 |
|---|
| 2026.05.12 | ₩83,699 | ₩84,209 | ₩83,082 | ₩84,199 | +0.60% | 1.4만 |
|---|
| 2026.05.11 | ₩84,463 | ₩84,745 | ₩84,155 | ₩84,423 | -0.05% | 2.3만 |
|---|
| 2026.05.08 | ₩84,571 | ₩84,651 | ₩83,981 | ₩84,490 | -0.10% | 3.8만 |
|---|
| 2026.05.07 | ₩84,731 | ₩85,040 | ₩83,672 | ₩84,088 | -0.76% | 1.7만 |
|---|
| 2026.05.06 | ₩83,551 | ₩84,235 | ₩83,551 | ₩83,871 | +0.38% | 2.5만 |
|---|
| 2026.05.05 | ₩81,674 | ₩81,996 | ₩81,299 | ₩81,322 | -0.43% | 2.3만 |
|---|
| 2026.05.04 | ₩81,554 | ₩81,802 | ₩80,454 | ₩80,677 | -1.08% | 1.8만 |
|---|
| 2026.05.01 | ₩81,875 | ₩83,037 | ₩81,795 | ₩82,197 | +0.39% | 2.3만 |
|---|
| 2026.04.30 | ₩82,734 | ₩82,734 | ₩82,237 | ₩82,412 | -0.39% | 4.7만 |
|---|
| 2026.04.29 | ₩81,098 | ₩81,554 | ₩80,481 | ₩80,896 | -0.25% | 2.5만 |
|---|
| 2026.04.28 | ₩81,942 | ₩82,144 | ₩81,394 | ₩82,075 | +0.16% | 2.1만 |
|---|
| 2026.04.27 | ₩83,927 | ₩83,994 | ₩83,337 | ₩83,549 | -0.45% | 2.1만 |
|---|
| 2026.04.24 | ₩83,940 | ₩84,597 | ₩83,940 | ₩84,215 | +0.33% | 2.1만 |
|---|
| 2026.04.23 | ₩84,410 | ₩84,705 | ₩83,377 | ₩83,927 | -0.57% | 3.9만 |
|---|
| 2026.04.22 | ₩84,879 | ₩84,879 | ₩84,369 | ₩84,544 | -0.39% | 1.1만 |
|---|
| 2026.04.21 | ₩85,456 | ₩85,633 | ₩83,417 | ₩83,431 | -2.37% | 1.5만 |
|---|
| 2026.04.20 | ₩86,153 | ₩86,367 | ₩85,576 | ₩86,139 | -0.02% | 1.4만 |
|---|
| 2026.04.17 | ₩86,756 | ₩87,159 | ₩86,394 | ₩86,394 | -0.42% | 1.9만 |
|---|
| 2026.04.16 | ₩85,911 | ₩86,180 | ₩85,336 | ₩85,603 | -0.36% | 1.6만 |
|---|
| 2026.04.15 | ₩86,287 | ₩86,287 | ₩85,509 | ₩85,536 | -0.87% | 3.5만 |
|---|
| 2026.04.14 | ₩85,402 | ₩86,468 | ₩85,254 | ₩86,408 | +1.18% | 3만 |
|---|
| 2026.04.13 | ₩84,450 | ₩84,839 | ₩83,914 | ₩84,450 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩85,415 | ₩85,496 | ₩84,638 | ₩84,978 | -0.51% | 3.3만 |
|---|
| 2026.04.09 | ₩84,919 | ₩85,724 | ₩84,731 | ₩85,013 | +0.11% | 3.4만 |
|---|
| 2026.04.08 | ₩85,348 | ₩85,670 | ₩83,940 | ₩84,356 | -1.16% | 4만 |
|---|
| 2026.04.07 | ₩83,122 | ₩83,994 | ₩82,385 | ₩83,833 | +0.85% | 8.4만 |
|---|
| 2026.04.06 | ₩83,404 | ₩83,873 | ₩82,948 | ₩83,270 | -0.16% | 1.5만 |
|---|
| 2026.04.02 | ₩82,278 | ₩85,348 | ₩81,594 | ₩83,404 | +1.37% | 2.5만 |
|---|
| 2026.04.01 | ₩84,611 | ₩85,630 | ₩84,410 | ₩84,973 | +0.43% | 4.5만 |
|---|
| 2026.03.31 | ₩81,728 | ₩83,551 | ₩81,571 | ₩83,364 | +2.00% | 2.2만 |
|---|
| 2026.03.30 | ₩81,567 | ₩81,668 | ₩80,148 | ₩80,628 | -1.15% | 4.7만 |
|---|
| 2026.03.27 | ₩78,899 | ₩81,259 | ₩78,791 | ₩80,481 | +2.01% | 2.5만 |
|---|
| 2026.03.26 | ₩79,113 | ₩79,837 | ₩77,759 | ₩78,081 | -1.31% | 3.2만 |
|---|
| 2026.03.25 | ₩81,580 | ₩81,641 | ₩80,226 | ₩80,669 | -1.12% | 2.2만 |
|---|
| 2026.03.24 | ₩77,812 | ₩78,952 | ₩77,705 | ₩78,456 | +0.83% | 4.4만 |
|---|
| 2026.03.23 | ₩78,630 | ₩80,541 | ₩77,665 | ₩78,590 | -0.05% | 30.4만 |
|---|
| 2026.03.20 | ₩83,109 | ₩83,163 | ₩79,918 | ₩80,374 | -3.29% | 7.5만 |
|---|
| 2026.03.19 | ₩81,728 | ₩83,069 | ₩80,990 | ₩82,747 | +1.25% | 13만 |
|---|
| 2026.03.18 | ₩86,984 | ₩87,412 | ₩86,059 | ₩86,595 | -0.45% | 4.1만 |
|---|
| 2026.03.17 | ₩89,478 | ₩89,592 | ₩88,935 | ₩89,331 | -0.16% | 1.8만 |
|---|
| 2026.03.16 | ₩89,599 | ₩89,894 | ₩88,741 | ₩89,371 | -0.25% | 9.2만 |
|---|
| 2026.03.13 | ₩91,101 | ₩91,852 | ₩89,337 | ₩89,572 | -1.68% | 13.4만 |
|---|
| 2026.03.12 | ₩92,482 | ₩92,482 | ₩90,484 | ₩90,551 | -2.09% | 139.4만 |
|---|
| 2026.03.11 | ₩92,509 | ₩95,070 | ₩92,227 | ₩92,442 | -0.07% | 3.8만 |
|---|
| 2026.03.10 | ₩93,447 | ₩93,689 | ₩92,670 | ₩93,058 | -0.42% | 4.3만 |
|---|
| 2026.03.09 | ₩91,369 | ₩92,200 | ₩90,457 | ₩92,200 | +0.91% | 6.4만 |
|---|
| 2026.03.06 | ₩91,101 | ₩92,294 | ₩90,933 | ₩92,159 | +1.16% | 3.9만 |
|---|
| 2026.03.05 | ₩91,369 | ₩91,447 | ₩90,283 | ₩90,511 | -0.94% | 3.6만 |
|---|
| 2026.03.04 | ₩92,267 | ₩92,749 | ₩91,302 | ₩91,825 | -0.48% | 15.9만 |
|---|
| 2026.03.03 | ₩92,053 | ₩92,106 | ₩89,250 | ₩90,913 | -1.24% | 4만 |
|---|
| 2026.03.02 | ₩95,566 | ₩95,727 | ₩93,997 | ₩95,377 | -0.20% | 6만 |
|---|
| 2026.02.27 | ₩93,273 | ₩94,051 | ₩92,253 | ₩93,903 | +0.68% | 5.8만 |
|---|
| 2026.02.26 | ₩92,348 | ₩92,991 | ₩91,704 | ₩92,710 | +0.39% | 1.6만 |
|---|
| 2026.02.25 | ₩92,415 | ₩93,260 | ₩91,972 | ₩92,214 | -0.22% | 5.3만 |
|---|
| 2026.02.24 | ₩91,530 | ₩92,348 | ₩91,195 | ₩92,227 | +0.76% | 1.9만 |
|---|
| 2026.02.23 | ₩92,106 | ₩93,648 | ₩91,852 | ₩93,380 | +1.38% | 3.1만 |
|---|
| 2026.02.20 | ₩89,907 | ₩91,047 | ₩89,552 | ₩91,047 | +1.27% | 6.2만 |
|---|
| 2026.02.19 | ₩89,063 | ₩89,642 | ₩88,778 | ₩89,559 | +0.56% | 2.3만 |
|---|
| 2026.02.18 | ₩88,526 | ₩89,619 | ₩88,526 | ₩89,025 | +0.56% | 4.2만 |
|---|
| 2026.02.17 | ₩87,735 | ₩87,735 | ₩86,448 | ₩87,346 | -0.44% | 3.3만 |
|---|
| 2026.02.13 | ₩89,170 | ₩90,336 | ₩89,009 | ₩89,679 | +0.57% | 1.5만 |
|---|
| 2026.02.12 | ₩90,256 | ₩90,618 | ₩87,561 | ₩87,561 | -2.99% | 2.7만 |
|---|
| 2026.02.11 | ₩90,216 | ₩91,103 | ₩89,921 | ₩91,040 | +0.91% | 2.1만 |
|---|
| 2026.02.10 | ₩90,524 | ₩90,524 | ₩89,009 | ₩89,813 | -0.79% | 4.2만 |
|---|
| 2026.02.09 | ₩89,706 | ₩91,047 | ₩89,586 | ₩90,953 | +1.39% | 5.6만 |
|---|
| 2026.02.06 | ₩87,775 | ₩89,063 | ₩87,775 | ₩88,473 | +0.79% | 4.8만 |
|---|
| 2026.02.05 | ₩86,274 | ₩87,614 | ₩85,469 | ₩85,684 | -0.68% | 3.2만 |
|---|
| 2026.02.04 | ₩90,095 | ₩90,095 | ₩84,651 | ₩88,768 | -1.47% | 4.3만 |
|---|
| 2026.02.03 | ₩88,057 | ₩89,088 | ₩87,159 | ₩88,540 | +0.55% | 6.6만 |
|---|
| 2026.02.02 | ₩84,316 | ₩85,871 | ₩81,795 | ₩83,297 | -1.21% | 12.8만 |
|---|
| 2026.01.30 | ₩90,873 | ₩91,329 | ₩83,820 | ₩86,515 | -4.80% | 19.4만 |
|---|
| 2026.01.29 | ₩99,548 | ₩99,548 | ₩90,792 | ₩96,665 | -2.90% | 18.4만 |
|---|
| 2026.01.28 | ₩93,957 | ₩97,269 | ₩93,765 | ₩96,248 | +2.44% | 14.2만 |
|---|
| 2026.01.27 | ₩90,403 | ₩92,790 | ₩90,176 | ₩92,730 | +2.57% | 5.2만 |
|---|
| 2026.01.26 | ₩90,940 | ₩91,476 | ₩89,572 | ₩90,323 | -0.68% | 21.5만 |
|---|
| 2026.01.23 | ₩88,379 | ₩89,291 | ₩88,216 | ₩89,237 | +0.97% | 9.1만 |
|---|
| 2026.01.22 | ₩86,488 | ₩88,258 | ₩86,280 | ₩87,950 | +1.69% | 6.2만 |
|---|
| 2026.01.21 | ₩86,864 | ₩87,425 | ₩85,147 | ₩86,837 | -0.03% | 9.1만 |
|---|
| 2026.01.20 | ₩85,067 | ₩85,549 | ₩83,914 | ₩85,228 | +0.19% | 7.1만 |
|---|
| 2026.01.16 | ₩82,398 | ₩82,539 | ₩81,513 | ₩82,170 | -0.28% | 3만 |
|---|
| 2026.01.15 | ₩82,103 | ₩82,740 | ₩81,983 | ₩82,479 | +0.46% | 3.1만 |
|---|
| 2026.01.14 | ₩82,801 | ₩83,055 | ₩82,130 | ₩82,988 | +0.23% | 7.5만 |
|---|
| 2026.01.13 | ₩82,653 | ₩82,925 | ₩81,594 | ₩81,886 | -0.93% | 4.1만 |
|---|
| 2026.01.12 | ₩81,835 | ₩82,814 | ₩81,795 | ₩82,106 | +0.33% | 7.2만 |
|---|
| 2026.01.09 | ₩80,387 | ₩83,416 | ₩80,152 | ₩80,474 | +0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩79,515 | ₩79,998 | ₩79,180 | ₩79,958 | +0.56% | 3.4만 |
|---|
| 2026.01.07 | ₩79,663 | ₩80,001 | ₩78,992 | ₩79,958 | +0.37% | 2.7만 |
|---|
| 2026.01.06 | ₩79,971 | ₩80,521 | ₩79,649 | ₩80,449 | +0.60% | 3.2만 |
|---|
| 2026.01.05 | ₩79,247 | ₩79,690 | ₩79,019 | ₩79,261 | +0.02% | 3.9만 |
|---|
| 2026.01.02 | ₩78,188 | ₩78,845 | ₩77,070 | ₩77,732 | -0.58% | 37.5만 |
|---|
| 2025.12.31 | ₩77,692 | ₩77,692 | ₩76,740 | ₩77,236 | -0.59% | 8.5만 |
|---|
| 2025.12.30 | ₩78,429 | ₩78,550 | ₩77,477 | ₩77,826 | -0.77% | 9만 |
|---|
| 2025.12.29 | ₩78,711 | ₩78,885 | ₩76,905 | ₩77,634 | -1.37% | 8.5만 |
|---|
| 2025.12.26 | ₩80,789 | ₩81,580 | ₩80,467 | ₩81,095 | +0.38% | 44만 |
|---|
| 2025.12.24 | ₩80,199 | ₩80,199 | ₩79,515 | ₩80,199 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩79,623 | ₩80,454 | ₩79,306 | ₩80,454 | +1.04% | 3.3만 |
|---|
| 2025.12.22 | ₩79,073 | ₩79,556 | ₩78,838 | ₩79,336 | +0.33% | 14.4만 |
|---|
| 2025.12.19 | ₩77,383 | ₩78,014 | ₩77,102 | ₩77,761 | +0.49% | 2.8만 |
|---|
| 2025.12.18 | ₩77,464 | ₩78,268 | ₩77,196 | ₩77,625 | +0.21% | 4.2만 |
|---|
| 2025.12.17 | ₩77,410 | ₩77,772 | ₩77,249 | ₩77,772 | +0.47% | 1.5만 |
|---|
| 2025.12.16 | ₩77,276 | ₩77,504 | ₩76,807 | ₩77,062 | -0.28% | 2.5만 |
|---|
| 2025.12.15 | ₩77,410 | ₩77,464 | ₩76,807 | ₩77,115 | -0.38% | 3.6만 |
|---|
| 2025.12.12 | ₩77,571 | ₩77,888 | ₩76,351 | ₩77,017 | -0.71% | 1.2만 |
|---|
| 2025.12.11 | ₩75,828 | ₩76,646 | ₩75,493 | ₩76,445 | +0.81% | 2.2만 |
|---|
| 2025.12.10 | ₩75,117 | ₩75,868 | ₩74,916 | ₩75,868 | +1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩75,627 | ₩75,680 | ₩74,970 | ₩75,278 | -0.46% | 2.1만 |
|---|
| 2025.12.08 | ₩75,278 | ₩75,495 | ₩74,782 | ₩74,849 | -0.57% | 3.3만 |
|---|
| 2025.12.05 | ₩75,627 | ₩76,244 | ₩75,104 | ₩75,104 | -0.69% | 3.2만 |
|---|
| 2025.12.04 | ₩75,184 | ₩75,600 | ₩75,050 | ₩75,399 | +0.29% | 2.8만 |
|---|
| 2025.12.03 | ₩75,734 | ₩75,916 | ₩75,077 | ₩75,426 | -0.41% | 1.8만 |
|---|
| 2025.12.02 | ₩75,506 | ₩75,774 | ₩74,675 | ₩75,466 | -0.05% | 5.2만 |
|---|
| 2025.12.01 | ₩75,949 | ₩76,177 | ₩75,545 | ₩75,935 | -0.02% | 2.8만 |
|---|
| 2025.11.28 | ₩76,485 | ₩76,604 | ₩75,010 | ₩76,083 | -0.53% | 2.2만 |
|---|
| 2025.11.26 | ₩74,286 | ₩74,754 | ₩73,977 | ₩74,313 | +0.04% | 3.9만 |
|---|
| 2025.11.25 | ₩74,098 | ₩74,514 | ₩73,441 | ₩73,977 | -0.16% | 3.1만 |
|---|
| 2025.11.24 | ₩73,066 | ₩74,085 | ₩72,784 | ₩74,085 | +1.39% | 4.3만 |
|---|
| 2025.11.21 | ₩72,891 | ₩73,347 | ₩72,590 | ₩73,334 | +0.61% | 4만 |
|---|
| 2025.11.20 | ₩73,106 | ₩73,595 | ₩72,368 | ₩73,066 | -0.06% | 7.4만 |
|---|
| 2025.11.19 | ₩73,750 | ₩73,817 | ₩72,529 | ₩73,025 | -0.98% | 4.1만 |
|---|
| 2025.11.18 | ₩72,891 | ₩73,280 | ₩72,347 | ₩73,280 | +0.53% | 5.9만 |
|---|
| 2025.11.17 | ₩72,744 | ₩73,173 | ₩71,819 | ₩72,154 | -0.81% | 6.9만 |
|---|
| 2025.11.14 | ₩72,516 | ₩73,642 | ₩72,295 | ₩73,267 | +1.04% | 4.5만 |
|---|
| 2025.11.13 | ₩75,426 | ₩75,721 | ₩74,167 | ₩74,380 | -1.39% | 3.9만 |
|---|
| 2025.11.12 | ₩73,763 | ₩75,412 | ₩73,763 | ₩75,171 | +1.91% | 3.5만 |
|---|
| 2025.11.11 | ₩74,044 | ₩74,044 | ₩73,347 | ₩73,750 | -0.40% | 3.1만 |
|---|
| 2025.11.10 | ₩73,334 | ₩73,750 | ₩72,987 | ₩73,455 | +0.16% | 4.2만 |
|---|
| 2025.11.07 | ₩71,658 | ₩72,004 | ₩71,202 | ₩71,711 | +0.07% | 3.4만 |
|---|
| 2025.11.06 | ₩71,336 | ₩71,577 | ₩71,034 | ₩71,202 | -0.19% | 2.3만 |
|---|
| 2025.11.05 | ₩71,095 | ₩71,383 | ₩70,907 | ₩70,934 | -0.23% | 3.1만 |
|---|
| 2025.11.04 | ₩70,907 | ₩71,188 | ₩70,102 | ₩70,545 | -0.51% | 6.7만 |
|---|
| 2025.11.03 | ₩71,631 | ₩72,052 | ₩71,430 | ₩71,671 | +0.06% | 2.7만 |
|---|
| 2025.10.31 | ₩72,181 | ₩72,382 | ₩71,200 | ₩71,457 | -1.00% | 4.9만 |
|---|
| 2025.10.30 | ₩70,800 | ₩72,199 | ₩70,800 | ₩72,060 | +1.78% | 6.4만 |
|---|
| 2025.10.29 | ₩71,845 | ₩72,140 | ₩70,129 | ₩70,129 | -2.39% | 5.7만 |
|---|
| 2025.10.28 | ₩70,303 | ₩71,068 | ₩69,727 | ₩70,692 | +0.55% | 8.1만 |
|---|
| 2025.10.27 | ₩72,127 | ₩72,529 | ₩71,095 | ₩71,242 | -1.23% | 9.4만 |
|---|
| 2025.10.24 | ₩73,495 | ₩74,164 | ₩73,414 | ₩73,589 | +0.13% | 3.9만 |
|---|
| 2025.10.23 | ₩74,098 | ₩74,456 | ₩73,763 | ₩73,817 | -0.38% | 4.9만 |
|---|
| 2025.10.22 | ₩72,489 | ₩73,571 | ₩71,658 | ₩73,267 | +1.07% | 18.3만 |
|---|
| 2025.10.21 | ₩75,439 | ₩75,654 | ₩73,080 | ₩73,723 | -2.28% | 15.6만 |
|---|
| 2025.10.20 | ₩77,343 | ₩78,872 | ₩76,767 | ₩78,550 | +1.56% | 19.1만 |
|---|
| 2025.10.17 | ₩77,544 | ₩77,544 | ₩75,023 | ₩75,868 | -2.16% | 15.9만 |
|---|
| 2025.10.16 | ₩76,337 | ₩77,343 | ₩76,002 | ₩77,209 | +1.14% | 15.7만 |
|---|
| 2025.10.15 | ₩75,224 | ₩75,637 | ₩74,822 | ₩75,587 | +0.48% | 10.5만 |
|---|
| 2025.10.14 | ₩73,750 | ₩74,621 | ₩73,615 | ₩74,339 | +0.80% | 11.3만 |
|---|
| 2025.10.13 | ₩73,441 | ₩73,906 | ₩73,122 | ₩73,763 | +0.44% | 12.7만 |
|---|
| 2025.10.10 | ₩71,658 | ₩72,205 | ₩71,162 | ₩71,966 | +0.43% | 13.1만 |
|---|