시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Large Cap Multifactor Index ETF 과거 주가
Franklin U.S. Large Cap Multifactor Index ETF · FLQL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Large Cap Multifactor Index ETF · FLQL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,098 | ₩107,312 | ₩106,696 | ₩107,111 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,763 | ₩107,118 | ₩106,407 | ₩106,642 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,883 | ₩107,259 | ₩106,669 | ₩107,245 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,567 | ₩107,728 | ₩107,272 | ₩107,527 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,628 | ₩107,312 | ₩106,427 | ₩107,084 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,535 | ₩106,803 | ₩106,273 | ₩106,521 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,274 | ₩105,570 | ₩104,657 | ₩105,358 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,851 | ₩106,005 | ₩105,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,180 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,676 | ₩105,676 | ₩105,046 | ₩105,314 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,797 | ₩105,857 | ₩105,140 | ₩105,529 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,837 | ₩106,226 | ₩105,489 | ₩106,226 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,778 | ₩105,515 | ₩104,778 | ₩105,408 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,333 | ₩106,333 | ₩105,207 | ₩105,502 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,400 | ₩106,481 | ₩106,146 | ₩106,374 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,743 | ₩106,561 | ₩105,549 | ₩106,374 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,791 | ₩104,999 | ₩104,386 | ₩104,966 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,207 | ₩105,207 | ₩104,630 | ₩104,898 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,764 | ₩104,764 | ₩103,142 | ₩103,745 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,523 | ₩104,523 | ₩103,886 | ₩104,145 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,563 | ₩104,939 | ₩104,231 | ₩104,483 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,462 | ₩105,978 | ₩105,462 | ₩105,663 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,402 | ₩104,711 | ₩104,241 | ₩104,483 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,180 | ₩105,434 | ₩104,818 | ₩104,992 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,837 | ₩105,864 | ₩105,432 | ₩105,542 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,173 | ₩106,292 | ₩105,703 | ₩105,918 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,167 | ₩106,105 | ₩105,140 | ₩106,079 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,644 | ₩105,006 | ₩104,469 | ₩104,992 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,148 | ₩104,697 | ₩104,013 | ₩104,349 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,234 | ₩105,234 | ₩104,617 | ₩104,939 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,159 | ₩106,223 | ₩105,180 | ₩105,334 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,676 | ₩106,178 | ₩105,582 | ₩105,971 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,381 | ₩105,676 | ₩105,226 | ₩105,542 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,582 | ₩105,582 | ₩104,992 | ₩105,408 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩105,033 | ₩105,180 | ₩104,717 | ₩104,992 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,448 | ₩105,529 | ₩105,140 | ₩105,334 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,348 | ₩105,730 | ₩104,831 | ₩104,831 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,494 | ₩106,494 | ₩105,676 | ₩105,797 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩106,038 | ₩106,191 | ₩105,616 | ₩105,837 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩107,017 | ₩107,114 | ₩106,816 | ₩106,830 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩106,991 | ₩107,084 | ₩106,535 | ₩106,789 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,789 | ₩107,500 | ₩106,789 | ₩107,044 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩107,058 | ₩107,058 | ₩106,588 | ₩106,682 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,830 | ₩109,364 | ₩105,975 | ₩106,059 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,856 | ₩106,910 | ₩106,387 | ₩106,461 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,776 | ₩106,950 | ₩106,374 | ₩106,856 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,454 | ₩106,803 | ₩105,998 | ₩106,065 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,286 | ₩107,554 | ₩106,280 | ₩106,280 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,368 | ₩106,883 | ₩105,227 | ₩106,607 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,598 | ₩104,650 | ₩103,402 | ₩104,536 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,115 | ₩103,571 | ₩102,163 | ₩103,303 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,774 | ₩102,604 | ₩101,456 | ₩102,444 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,324 | ₩102,418 | ₩100,325 | ₩100,366 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,458 | ₩102,726 | ₩101,827 | ₩102,485 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,611 | ₩103,846 | ₩102,147 | ₩102,699 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,209 | ₩103,788 | ₩102,806 | ₩103,021 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩103,034 | ₩103,464 | ₩102,793 | ₩103,155 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,933 | ₩104,791 | ₩103,933 | ₩104,308 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,906 | ₩104,389 | ₩103,591 | ₩104,241 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,906 | ₩103,906 | ₩102,873 | ₩102,887 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,847 | ₩103,728 | ₩102,569 | ₩103,343 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,671 | ₩104,952 | ₩103,893 | ₩104,161 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩104,952 | ₩105,100 | ₩104,261 | ₩105,093 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩104,966 | ₩104,966 | ₩104,349 | ₩104,590 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,429 | ₩104,691 | ₩103,866 | ₩104,013 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,188 | ₩105,059 | ₩104,121 | ₩104,992 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,429 | ₩105,261 | ₩104,228 | ₩104,443 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,927 | ₩103,946 | ₩102,592 | ₩103,423 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,893 | ₩103,893 | ₩102,806 | ₩103,450 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,705 | ₩104,295 | ₩103,705 | ₩104,107 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,402 | ₩104,666 | ₩102,424 | ₩103,182 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,322 | ₩104,603 | ₩103,883 | ₩103,933 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,241 | ₩105,287 | ₩104,241 | ₩104,979 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩103,061 | ₩104,288 | ₩102,518 | ₩104,268 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,149 | ₩102,887 | ₩101,801 | ₩102,458 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩104,013 | ₩104,013 | ₩102,876 | ₩103,182 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,383 | ₩103,966 | ₩102,713 | ₩102,967 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,780 | ₩103,651 | ₩102,632 | ₩103,142 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,577 | ₩105,073 | ₩104,362 | ₩104,583 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,113 | ₩105,113 | ₩104,469 | ₩104,738 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,939 | ₩105,234 | ₩103,464 | ₩103,718 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,153 | ₩105,529 | ₩104,818 | ₩104,818 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,328 | ₩105,649 | ₩105,140 | ₩105,261 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,396 | ₩103,979 | ₩102,961 | ₩103,732 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,412 | ₩103,370 | ₩101,237 | ₩102,981 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩102,055 | ₩102,672 | ₩100,835 | ₩100,848 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,175 | ₩103,423 | ₩100,419 | ₩102,364 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩102,981 | ₩103,370 | ₩102,458 | ₩102,458 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,188 | ₩104,255 | ₩102,121 | ₩102,270 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩104,047 | ₩105,100 | ₩103,933 | ₩104,966 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,496 | ₩104,778 | ₩104,215 | ₩104,510 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,933 | ₩104,841 | ₩103,920 | ₩104,589 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,812 | ₩104,060 | ₩103,370 | ₩103,759 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,469 | ₩104,603 | ₩103,906 | ₩104,134 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,692 | ₩104,400 | ₩103,596 | ₩104,315 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,148 | ₩104,248 | ₩103,745 | ₩103,973 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩104,067 | ₩104,375 | ₩103,879 | ₩104,174 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,490 | ₩103,832 | ₩103,264 | ₩103,464 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,948 | ₩103,073 | ₩101,948 | ₩102,847 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,586 | ₩102,565 | ₩101,473 | ₩102,525 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,318 | ₩101,787 | ₩100,795 | ₩101,278 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,645 | ₩102,645 | ₩101,445 | ₩102,069 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,780 | ₩103,103 | ₩102,418 | ₩102,511 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,437 | ₩104,134 | ₩103,437 | ₩104,000 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,190 | ₩103,222 | ₩102,043 | ₩103,222 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,868 | ₩102,270 | ₩101,291 | ₩102,203 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,801 | ₩102,532 | ₩101,801 | ₩102,283 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,190 | ₩102,376 | ₩101,975 | ₩102,136 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,230 | ₩102,230 | ₩101,217 | ₩101,988 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,251 | ₩102,055 | ₩101,211 | ₩101,962 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,258 | ₩100,647 | ₩100,191 | ₩100,513 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,883 | ₩100,052 | ₩99,105 | ₩99,534 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,393 | ₩100,661 | ₩100,004 | ₩100,004 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,206 | ₩100,245 | ₩98,986 | ₩100,151 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,756 | ₩98,756 | ₩98,113 | ₩98,515 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,118 | ₩99,118 | ₩98,515 | ₩98,904 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,400 | ₩99,709 | ₩99,259 | ₩99,588 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,373 | ₩99,796 | ₩99,011 | ₩99,709 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,112 | ₩99,707 | ₩98,341 | ₩99,145 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,279 | ₩99,279 | ₩98,877 | ₩99,266 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,574 | ₩99,574 | ₩98,488 | ₩98,555 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,346 | ₩99,346 | ₩98,971 | ₩99,320 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,743 | ₩99,709 | ₩98,689 | ₩99,387 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,871 | ₩97,952 | ₩97,536 | ₩97,898 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,630 | ₩97,925 | ₩97,147 | ₩97,858 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,705 | ₩97,509 | ₩96,570 | ₩97,509 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,431 | ₩96,396 | ₩95,270 | ₩96,396 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,195 | ₩96,195 | ₩95,714 | ₩95,806 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,680 | ₩95,956 | ₩94,680 | ₩95,739 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,881 | ₩94,981 | ₩94,244 | ₩94,908 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,810 | ₩92,051 | ₩90,857 | ₩91,850 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,716 | ₩92,078 | ₩91,568 | ₩91,997 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,200 | ₩91,904 | ₩90,200 | ₩91,595 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,448 | ₩92,192 | ₩91,448 | ₩91,783 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,953 | ₩90,857 | ₩88,926 | ₩90,710 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,382 | ₩89,382 | ₩87,572 | ₩87,853 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,449 | ₩89,503 | ₩88,256 | ₩88,444 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩91,059 | ₩91,193 | ₩89,771 | ₩89,811 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,890 | ₩92,058 | ₩91,461 | ₩91,702 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,455 | ₩91,535 | ₩90,455 | ₩91,153 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,233 | ₩92,118 | ₩91,005 | ₩91,005 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,300 | ₩91,300 | ₩89,463 | ₩90,066 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,951 | ₩91,917 | ₩90,857 | ₩91,702 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,802 | ₩92,809 | ₩91,783 | ₩91,877 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,406 | ₩93,540 | ₩93,017 | ₩93,131 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,856 | ₩93,124 | ₩92,534 | ₩92,815 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,849 | ₩93,231 | ₩91,662 | ₩91,783 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,164 | ₩93,164 | ₩92,319 | ₩92,319 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,130 | ₩94,136 | ₩93,448 | ₩93,875 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,861 | ₩95,001 | ₩93,765 | ₩94,076 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,756 | ₩93,982 | ₩91,414 | ₩93,982 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,084 | ₩93,392 | ₩92,675 | ₩92,896 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,673 | ₩94,912 | ₩93,406 | ₩94,385 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,659 | ₩95,431 | ₩94,452 | ₩95,256 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,660 | ₩94,693 | ₩93,057 | ₩94,358 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,183 | ₩95,900 | ₩94,183 | ₩95,625 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩94,988 | ₩96,316 | ₩94,988 | ₩95,605 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,745 | ₩96,745 | ₩95,381 | ₩96,262 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,369 | ₩96,879 | ₩96,369 | ₩96,812 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,176 | ₩96,007 | ₩95,028 | ₩95,940 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,913 | ₩96,436 | ₩95,030 | ₩95,323 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,109 | ₩96,329 | ₩95,109 | ₩96,235 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,095 | ₩95,511 | ₩95,001 | ₩95,350 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,337 | ₩96,061 | ₩95,232 | ₩95,591 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,465 | ₩95,404 | ₩94,143 | ₩95,055 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,948 | ₩95,524 | ₩94,237 | ₩94,921 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,638 | ₩96,832 | ₩94,706 | ₩94,747 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩97,026 | ₩97,080 | ₩96,168 | ₩96,557 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,664 | ₩96,812 | ₩96,249 | ₩96,249 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,913 | ₩96,865 | ₩95,913 | ₩96,731 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,398 | ₩96,155 | ₩94,398 | ₩96,108 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,687 | ₩94,371 | ₩93,434 | ₩93,794 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩95,980 | ₩95,980 | ₩94,063 | ₩94,720 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,584 | ₩96,584 | ₩95,203 | ₩95,779 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩95,042 | ₩96,518 | ₩95,042 | ₩96,215 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,726 | ₩95,940 | ₩94,948 | ₩95,444 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,396 | ₩96,396 | ₩94,800 | ₩96,182 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,275 | ₩96,275 | ₩95,908 | ₩96,101 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,766 | ₩96,353 | ₩95,766 | ₩96,275 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,706 | ₩95,524 | ₩94,706 | ₩95,363 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,465 | ₩94,871 | ₩94,332 | ₩94,680 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩95,042 | ₩95,042 | ₩94,358 | ₩94,599 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,714 | ₩94,673 | ₩93,333 | ₩94,277 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,607 | ₩94,224 | ₩93,204 | ₩93,338 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,457 | ₩95,565 | ₩95,011 | ₩95,323 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,524 | ₩95,672 | ₩95,177 | ₩95,337 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,948 | ₩94,948 | ₩94,049 | ₩94,720 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,444 | ₩95,444 | ₩94,948 | ₩95,270 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,599 | ₩95,431 | ₩94,599 | ₩95,343 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,572 | ₩95,229 | ₩94,449 | ₩95,109 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,425 | ₩94,492 | ₩94,157 | ₩94,411 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,881 | ₩95,113 | ₩94,552 | ₩94,639 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,197 | ₩94,894 | ₩94,197 | ₩94,881 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩93,982 | ₩94,261 | ₩93,902 | ₩94,083 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,660 | ₩93,781 | ₩92,950 | ₩93,506 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,674 | ₩93,674 | ₩92,976 | ₩92,976 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩93,955 | ₩93,996 | ₩93,741 | ₩93,808 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,130 | ₩94,130 | ₩93,835 | ₩94,022 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,626 | ₩94,626 | ₩94,344 | ₩94,545 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,143 | ₩94,626 | ₩94,143 | ₩94,559 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,580 | ₩94,237 | ₩93,580 | ₩94,183 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,553 | ₩93,861 | ₩93,459 | ₩93,781 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,346 | ₩93,258 | ₩92,346 | ₩93,231 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,507 | ₩93,090 | ₩92,400 | ₩92,574 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,097 | ₩93,097 | ₩91,702 | ₩91,756 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩92,976 | ₩93,057 | ₩92,319 | ₩92,775 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,687 | ₩93,687 | ₩93,090 | ₩93,110 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,250 | ₩94,250 | ₩92,881 | ₩93,164 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,768 | ₩94,559 | ₩93,479 | ₩94,559 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,312 | ₩94,273 | ₩93,241 | ₩94,036 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,338 | ₩93,714 | ₩93,338 | ₩93,540 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,076 | ₩94,076 | ₩93,337 | ₩93,580 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,634 | ₩93,969 | ₩93,600 | ₩93,821 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,634 | ₩93,634 | ₩93,191 | ₩93,593 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩92,963 | ₩93,553 | ₩92,836 | ₩93,419 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,285 | ₩93,446 | ₩92,834 | ₩93,231 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,735 | ₩93,312 | ₩92,735 | ₩92,936 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,110 | ₩93,379 | ₩93,106 | ₩93,379 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,695 | ₩93,204 | ₩92,660 | ₩92,943 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,414 | ₩92,319 | ₩91,149 | ₩92,239 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,415 | ₩91,500 | ₩90,415 | ₩91,394 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,101 | ₩90,589 | ₩88,772 | ₩89,798 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩91,984 | ₩92,089 | ₩88,859 | ₩88,913 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,294 | ₩91,008 | ₩89,999 | ₩90,509 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,160 | ₩90,683 | ₩89,657 | ₩90,214 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,260 | ₩91,877 | ₩90,375 | ₩90,723 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,683 | ₩92,129 | ₩90,683 | ₩91,582 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩92,990 | ₩93,104 | ₩91,662 | ₩91,823 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,499 | ₩93,499 | ₩93,113 | ₩93,392 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,815 | ₩93,298 | ₩92,597 | ₩93,110 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,333 | ₩93,110 | ₩92,132 | ₩93,030 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩91,005 | ₩91,528 | ₩90,261 | ₩91,448 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,400 | ₩92,400 | ₩91,340 | ₩91,434 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩91,984 | ₩92,829 | ₩91,984 | ₩92,480 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,091 | ₩92,577 | ₩91,944 | ₩92,064 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,499 | ₩93,526 | ₩92,838 | ₩93,204 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,660 | ₩93,660 | ₩92,762 | ₩93,110 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,338 | ₩93,794 | ₩92,976 | ₩92,976 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩94,009 | ₩94,119 | ₩93,359 | ₩93,828 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,593 | ₩93,808 | ₩93,298 | ₩93,566 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩93,030 | ₩93,499 | ₩92,974 | ₩93,499 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,333 | ₩92,425 | ₩92,145 | ₩92,266 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,206 | ₩91,743 | ₩91,140 | ₩91,555 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,676 | ₩91,716 | ₩90,529 | ₩91,072 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,944 | ₩91,944 | ₩91,501 | ₩91,763 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,354 | ₩92,064 | ₩91,354 | ₩91,950 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,455 | ₩91,099 | ₩90,207 | ₩90,965 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,340 | ₩91,486 | ₩90,068 | ₩90,616 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,434 | ₩91,796 | ₩90,375 | ₩91,153 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,651 | ₩91,072 | ₩89,436 | ₩90,576 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,509 | ₩90,784 | ₩90,214 | ₩90,562 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,796 | ₩91,885 | ₩89,235 | ₩89,235 | -2.79% | 4.2만 |
|---|