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 | ₩107,151 | ₩107,366 | ₩106,749 | ₩107,165 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,816 | ₩107,171 | ₩106,460 | ₩106,695 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,937 | ₩107,312 | ₩106,722 | ₩107,299 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,621 | ₩107,782 | ₩107,326 | ₩107,581 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,682 | ₩107,366 | ₩106,480 | ₩107,138 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,588 | ₩106,856 | ₩106,326 | ₩106,574 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,327 | ₩105,623 | ₩104,709 | ₩105,411 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,904 | ₩106,058 | ₩105,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,233 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,729 | ₩105,729 | ₩105,098 | ₩105,367 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,850 | ₩105,910 | ₩105,192 | ₩105,582 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,890 | ₩106,279 | ₩105,541 | ₩106,279 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,830 | ₩105,568 | ₩104,830 | ₩105,461 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,387 | ₩106,387 | ₩105,259 | ₩105,555 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,454 | ₩106,534 | ₩106,199 | ₩106,427 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,796 | ₩106,615 | ₩105,602 | ₩106,427 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,844 | ₩105,052 | ₩104,438 | ₩105,018 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,259 | ₩105,259 | ₩104,683 | ₩104,951 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,817 | ₩104,817 | ₩103,193 | ₩103,797 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,575 | ₩104,575 | ₩103,938 | ₩104,197 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,615 | ₩104,991 | ₩104,283 | ₩104,535 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,514 | ₩106,031 | ₩105,514 | ₩105,716 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,454 | ₩104,763 | ₩104,293 | ₩104,535 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,233 | ₩105,486 | ₩104,870 | ₩105,045 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,890 | ₩105,917 | ₩105,485 | ₩105,595 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,226 | ₩106,345 | ₩105,756 | ₩105,971 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,219 | ₩106,158 | ₩105,192 | ₩106,132 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,696 | ₩105,058 | ₩104,522 | ₩105,045 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,200 | ₩104,750 | ₩104,065 | ₩104,401 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,286 | ₩105,286 | ₩104,669 | ₩104,991 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,212 | ₩106,277 | ₩105,233 | ₩105,387 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,729 | ₩106,231 | ₩105,635 | ₩106,024 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,434 | ₩105,729 | ₩105,278 | ₩105,595 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,635 | ₩105,635 | ₩105,045 | ₩105,461 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩105,085 | ₩105,233 | ₩104,770 | ₩105,045 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,501 | ₩105,582 | ₩105,192 | ₩105,387 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,400 | ₩105,783 | ₩104,884 | ₩104,884 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,548 | ₩106,548 | ₩105,729 | ₩105,850 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩106,091 | ₩106,244 | ₩105,669 | ₩105,890 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩107,071 | ₩107,167 | ₩106,870 | ₩106,883 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩107,044 | ₩107,138 | ₩106,588 | ₩106,843 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,843 | ₩107,554 | ₩106,843 | ₩107,098 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩107,111 | ₩107,111 | ₩106,641 | ₩106,735 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,883 | ₩109,419 | ₩106,028 | ₩106,112 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,910 | ₩106,964 | ₩106,440 | ₩106,514 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,829 | ₩107,004 | ₩106,427 | ₩106,910 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,507 | ₩106,856 | ₩106,051 | ₩106,118 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,339 | ₩107,608 | ₩106,333 | ₩106,333 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,421 | ₩106,937 | ₩105,280 | ₩106,660 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,649 | ₩104,703 | ₩103,454 | ₩104,589 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,166 | ₩103,623 | ₩102,214 | ₩103,354 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,825 | ₩102,655 | ₩101,507 | ₩102,496 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,375 | ₩102,469 | ₩100,376 | ₩100,416 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,509 | ₩102,777 | ₩101,878 | ₩102,536 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,663 | ₩103,898 | ₩102,198 | ₩102,750 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,260 | ₩103,840 | ₩102,858 | ₩103,072 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩103,086 | ₩103,515 | ₩102,844 | ₩103,207 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,985 | ₩104,844 | ₩103,985 | ₩104,361 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,958 | ₩104,441 | ₩103,643 | ₩104,293 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,958 | ₩103,958 | ₩102,925 | ₩102,938 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,898 | ₩103,780 | ₩102,620 | ₩103,394 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,723 | ₩105,005 | ₩103,945 | ₩104,213 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩105,005 | ₩105,152 | ₩104,314 | ₩105,145 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩105,018 | ₩105,018 | ₩104,401 | ₩104,642 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,481 | ₩104,743 | ₩103,918 | ₩104,065 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,240 | ₩105,112 | ₩104,173 | ₩105,045 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,481 | ₩105,313 | ₩104,280 | ₩104,495 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,979 | ₩103,998 | ₩102,643 | ₩103,475 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,945 | ₩103,945 | ₩102,858 | ₩103,502 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,757 | ₩104,347 | ₩103,757 | ₩104,159 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,454 | ₩104,719 | ₩102,475 | ₩103,233 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,374 | ₩104,656 | ₩103,935 | ₩103,985 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,293 | ₩105,340 | ₩104,293 | ₩105,031 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩103,113 | ₩104,340 | ₩102,569 | ₩104,320 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,200 | ₩102,938 | ₩101,851 | ₩102,509 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩104,065 | ₩104,065 | ₩102,928 | ₩103,233 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,435 | ₩104,018 | ₩102,764 | ₩103,019 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,831 | ₩103,703 | ₩102,683 | ₩103,193 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,629 | ₩105,125 | ₩104,414 | ₩104,636 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,166 | ₩105,166 | ₩104,522 | ₩104,790 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,991 | ₩105,286 | ₩103,515 | ₩103,770 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,206 | ₩105,582 | ₩104,870 | ₩104,870 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,380 | ₩105,702 | ₩105,192 | ₩105,313 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,448 | ₩104,030 | ₩103,012 | ₩103,784 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,462 | ₩103,421 | ₩101,288 | ₩103,032 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩102,106 | ₩102,724 | ₩100,885 | ₩100,899 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,227 | ₩103,475 | ₩100,469 | ₩102,415 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩103,032 | ₩103,421 | ₩102,509 | ₩102,509 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,240 | ₩104,307 | ₩102,172 | ₩102,321 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩104,099 | ₩105,152 | ₩103,985 | ₩105,018 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,548 | ₩104,830 | ₩104,267 | ₩104,562 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,985 | ₩104,893 | ₩103,971 | ₩104,641 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,864 | ₩104,112 | ₩103,421 | ₩103,810 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,522 | ₩104,656 | ₩103,958 | ₩104,186 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,743 | ₩104,452 | ₩103,648 | ₩104,367 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,200 | ₩104,300 | ₩103,797 | ₩104,025 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩104,119 | ₩104,428 | ₩103,931 | ₩104,226 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,542 | ₩103,884 | ₩103,315 | ₩103,515 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,999 | ₩103,125 | ₩101,999 | ₩102,898 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,637 | ₩102,616 | ₩101,524 | ₩102,576 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,368 | ₩101,838 | ₩100,845 | ₩101,328 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,697 | ₩102,697 | ₩101,496 | ₩102,120 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,831 | ₩103,154 | ₩102,469 | ₩102,563 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,488 | ₩104,186 | ₩103,488 | ₩104,052 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,241 | ₩103,274 | ₩102,094 | ₩103,274 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,919 | ₩102,321 | ₩101,342 | ₩102,254 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,851 | ₩102,583 | ₩101,851 | ₩102,335 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,241 | ₩102,427 | ₩102,026 | ₩102,187 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,281 | ₩102,281 | ₩101,268 | ₩102,039 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,301 | ₩102,106 | ₩101,261 | ₩102,012 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,308 | ₩100,698 | ₩100,241 | ₩100,563 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,933 | ₩100,102 | ₩99,155 | ₩99,584 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,443 | ₩100,711 | ₩100,054 | ₩100,054 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,255 | ₩100,295 | ₩99,035 | ₩100,201 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,806 | ₩98,806 | ₩98,162 | ₩98,564 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,168 | ₩99,168 | ₩98,564 | ₩98,953 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,450 | ₩99,758 | ₩99,309 | ₩99,638 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,423 | ₩99,846 | ₩99,061 | ₩99,758 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,161 | ₩99,757 | ₩98,390 | ₩99,195 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,329 | ₩99,329 | ₩98,926 | ₩99,316 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,624 | ₩99,624 | ₩98,537 | ₩98,604 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,396 | ₩99,396 | ₩99,020 | ₩99,369 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,792 | ₩99,758 | ₩98,739 | ₩99,436 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,920 | ₩98,001 | ₩97,585 | ₩97,947 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,679 | ₩97,974 | ₩97,196 | ₩97,907 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,753 | ₩97,558 | ₩96,619 | ₩97,558 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,478 | ₩96,444 | ₩95,317 | ₩96,444 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,243 | ₩96,243 | ₩95,761 | ₩95,854 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,727 | ₩96,004 | ₩94,727 | ₩95,787 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,928 | ₩95,029 | ₩94,291 | ₩94,955 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,856 | ₩92,097 | ₩90,903 | ₩91,896 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,762 | ₩92,124 | ₩91,614 | ₩92,043 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,245 | ₩91,949 | ₩90,245 | ₩91,641 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,493 | ₩92,238 | ₩91,493 | ₩91,829 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,998 | ₩90,903 | ₩88,971 | ₩90,755 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,427 | ₩89,427 | ₩87,616 | ₩87,897 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,494 | ₩89,548 | ₩88,300 | ₩88,488 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩91,104 | ₩91,238 | ₩89,816 | ₩89,856 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,936 | ₩92,104 | ₩91,507 | ₩91,748 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,500 | ₩91,580 | ₩90,500 | ₩91,198 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,279 | ₩92,164 | ₩91,050 | ₩91,050 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,346 | ₩91,346 | ₩89,507 | ₩90,111 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,997 | ₩91,963 | ₩90,903 | ₩91,748 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,848 | ₩92,855 | ₩91,829 | ₩91,923 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,452 | ₩93,586 | ₩93,063 | ₩93,177 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,902 | ₩93,170 | ₩92,580 | ₩92,862 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,895 | ₩93,278 | ₩91,708 | ₩91,829 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,211 | ₩93,211 | ₩92,365 | ₩92,365 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,177 | ₩94,183 | ₩93,495 | ₩93,922 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,908 | ₩95,049 | ₩93,812 | ₩94,123 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,802 | ₩94,029 | ₩91,460 | ₩94,029 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,130 | ₩93,439 | ₩92,721 | ₩92,942 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,720 | ₩94,959 | ₩93,452 | ₩94,432 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,707 | ₩95,478 | ₩94,499 | ₩95,304 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,707 | ₩94,740 | ₩93,103 | ₩94,405 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,230 | ₩95,948 | ₩94,230 | ₩95,673 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩95,035 | ₩96,364 | ₩95,035 | ₩95,653 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,793 | ₩96,793 | ₩95,429 | ₩96,310 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,417 | ₩96,927 | ₩96,417 | ₩96,860 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,223 | ₩96,055 | ₩95,076 | ₩95,988 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,961 | ₩96,485 | ₩95,077 | ₩95,371 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,156 | ₩96,377 | ₩95,156 | ₩96,283 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,143 | ₩95,559 | ₩95,049 | ₩95,398 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,384 | ₩96,109 | ₩95,280 | ₩95,639 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,512 | ₩95,451 | ₩94,190 | ₩95,103 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,995 | ₩95,572 | ₩94,284 | ₩94,968 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,686 | ₩96,880 | ₩94,754 | ₩94,794 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩97,075 | ₩97,129 | ₩96,216 | ₩96,605 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,713 | ₩96,860 | ₩96,297 | ₩96,297 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,961 | ₩96,914 | ₩95,961 | ₩96,780 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,445 | ₩96,203 | ₩94,445 | ₩96,156 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,734 | ₩94,418 | ₩93,480 | ₩93,841 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩96,028 | ₩96,028 | ₩94,110 | ₩94,767 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,632 | ₩96,632 | ₩95,250 | ₩95,827 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩95,089 | ₩96,566 | ₩95,089 | ₩96,263 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,773 | ₩95,988 | ₩94,995 | ₩95,492 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,444 | ₩96,444 | ₩94,848 | ₩96,230 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,324 | ₩96,324 | ₩95,956 | ₩96,149 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,814 | ₩96,401 | ₩95,814 | ₩96,324 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,754 | ₩95,572 | ₩94,754 | ₩95,411 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,512 | ₩94,919 | ₩94,379 | ₩94,727 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩95,089 | ₩95,089 | ₩94,405 | ₩94,646 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,761 | ₩94,720 | ₩93,380 | ₩94,324 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,653 | ₩94,271 | ₩93,251 | ₩93,385 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,505 | ₩95,612 | ₩95,058 | ₩95,371 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,572 | ₩95,720 | ₩95,225 | ₩95,384 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,995 | ₩94,995 | ₩94,096 | ₩94,767 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,492 | ₩95,492 | ₩94,995 | ₩95,317 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,646 | ₩95,478 | ₩94,646 | ₩95,391 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,620 | ₩95,277 | ₩94,496 | ₩95,156 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,472 | ₩94,539 | ₩94,204 | ₩94,458 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,928 | ₩95,160 | ₩94,599 | ₩94,687 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,244 | ₩94,942 | ₩94,244 | ₩94,928 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩94,029 | ₩94,308 | ₩93,949 | ₩94,130 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,707 | ₩93,828 | ₩92,996 | ₩93,553 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,721 | ₩93,721 | ₩93,023 | ₩93,023 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩94,002 | ₩94,043 | ₩93,788 | ₩93,855 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,177 | ₩94,177 | ₩93,882 | ₩94,069 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,673 | ₩94,673 | ₩94,391 | ₩94,593 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,190 | ₩94,673 | ₩94,190 | ₩94,606 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,627 | ₩94,284 | ₩93,627 | ₩94,230 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,600 | ₩93,908 | ₩93,506 | ₩93,828 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,392 | ₩93,305 | ₩92,392 | ₩93,278 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,553 | ₩93,137 | ₩92,446 | ₩92,620 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,144 | ₩93,144 | ₩91,748 | ₩91,802 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩93,023 | ₩93,103 | ₩92,365 | ₩92,822 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,734 | ₩93,734 | ₩93,137 | ₩93,157 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,297 | ₩94,297 | ₩92,928 | ₩93,211 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,814 | ₩94,606 | ₩93,526 | ₩94,606 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,358 | ₩94,320 | ₩93,287 | ₩94,083 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,385 | ₩93,761 | ₩93,385 | ₩93,586 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,123 | ₩94,123 | ₩93,384 | ₩93,627 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,680 | ₩94,016 | ₩93,647 | ₩93,868 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,680 | ₩93,680 | ₩93,238 | ₩93,640 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩93,009 | ₩93,600 | ₩92,882 | ₩93,466 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,331 | ₩93,492 | ₩92,881 | ₩93,278 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,781 | ₩93,358 | ₩92,781 | ₩92,983 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,157 | ₩93,425 | ₩93,153 | ₩93,425 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,741 | ₩93,251 | ₩92,706 | ₩92,989 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,460 | ₩92,365 | ₩91,194 | ₩92,285 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,460 | ₩91,546 | ₩90,460 | ₩91,440 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,145 | ₩90,635 | ₩88,816 | ₩89,843 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩92,030 | ₩92,135 | ₩88,904 | ₩88,957 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,339 | ₩91,053 | ₩90,044 | ₩90,554 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,205 | ₩90,728 | ₩89,702 | ₩90,259 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,305 | ₩91,923 | ₩90,420 | ₩90,769 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,728 | ₩92,175 | ₩90,728 | ₩91,627 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩93,036 | ₩93,150 | ₩91,708 | ₩91,869 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,546 | ₩93,546 | ₩93,160 | ₩93,439 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,862 | ₩93,345 | ₩92,643 | ₩93,157 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,379 | ₩93,157 | ₩92,178 | ₩93,077 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩91,050 | ₩91,574 | ₩90,306 | ₩91,493 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,446 | ₩92,446 | ₩91,386 | ₩91,480 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩92,030 | ₩92,875 | ₩92,030 | ₩92,526 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,137 | ₩92,623 | ₩91,990 | ₩92,110 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,546 | ₩93,573 | ₩92,885 | ₩93,251 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,707 | ₩93,707 | ₩92,808 | ₩93,157 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,385 | ₩93,841 | ₩93,023 | ₩93,023 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩94,056 | ₩94,166 | ₩93,405 | ₩93,875 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,640 | ₩93,855 | ₩93,345 | ₩93,613 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩93,077 | ₩93,546 | ₩93,020 | ₩93,546 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,379 | ₩92,471 | ₩92,191 | ₩92,312 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,252 | ₩91,788 | ₩91,186 | ₩91,601 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,721 | ₩91,762 | ₩90,574 | ₩91,118 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,990 | ₩91,990 | ₩91,547 | ₩91,809 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,399 | ₩92,110 | ₩91,399 | ₩91,996 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,500 | ₩91,144 | ₩90,252 | ₩91,010 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,386 | ₩91,532 | ₩90,113 | ₩90,661 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,480 | ₩91,842 | ₩90,420 | ₩91,198 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,695 | ₩91,118 | ₩89,481 | ₩90,621 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,554 | ₩90,829 | ₩90,259 | ₩90,608 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,842 | ₩91,931 | ₩89,279 | ₩89,279 | -2.79% | 4.2만 |
|---|