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 | ₩107,103 | ₩107,318 | ₩106,701 | ₩107,117 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,768 | ₩107,124 | ₩106,413 | ₩106,647 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,889 | ₩107,264 | ₩106,674 | ₩107,251 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,573 | ₩107,734 | ₩107,278 | ₩107,533 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,634 | ₩107,318 | ₩106,433 | ₩107,090 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,540 | ₩106,808 | ₩106,279 | ₩106,527 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,279 | ₩105,576 | ₩104,663 | ₩105,364 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,856 | ₩106,010 | ₩105,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,186 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,682 | ₩105,682 | ₩105,051 | ₩105,320 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,803 | ₩105,863 | ₩105,145 | ₩105,534 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,843 | ₩106,232 | ₩105,494 | ₩106,232 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,783 | ₩105,521 | ₩104,783 | ₩105,414 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,339 | ₩106,339 | ₩105,212 | ₩105,507 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,406 | ₩106,487 | ₩106,151 | ₩106,379 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,749 | ₩106,567 | ₩105,554 | ₩106,379 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,797 | ₩105,005 | ₩104,392 | ₩104,971 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,212 | ₩105,212 | ₩104,636 | ₩104,904 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,770 | ₩104,770 | ₩103,147 | ₩103,751 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,528 | ₩104,528 | ₩103,891 | ₩104,150 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,569 | ₩104,944 | ₩104,236 | ₩104,488 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,467 | ₩105,984 | ₩105,467 | ₩105,668 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,408 | ₩104,716 | ₩104,247 | ₩104,488 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,186 | ₩105,439 | ₩104,824 | ₩104,998 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,843 | ₩105,870 | ₩105,438 | ₩105,548 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,178 | ₩106,297 | ₩105,709 | ₩105,923 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,172 | ₩106,111 | ₩105,145 | ₩106,084 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,649 | ₩105,011 | ₩104,475 | ₩104,998 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,153 | ₩104,703 | ₩104,019 | ₩104,354 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,239 | ₩105,239 | ₩104,622 | ₩104,944 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,165 | ₩106,229 | ₩105,186 | ₩105,340 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,682 | ₩106,183 | ₩105,588 | ₩105,977 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,387 | ₩105,682 | ₩105,231 | ₩105,548 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,588 | ₩105,588 | ₩104,998 | ₩105,414 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩105,038 | ₩105,186 | ₩104,723 | ₩104,998 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,454 | ₩105,534 | ₩105,145 | ₩105,340 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,353 | ₩105,735 | ₩104,837 | ₩104,837 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,500 | ₩106,500 | ₩105,682 | ₩105,803 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩106,044 | ₩106,197 | ₩105,621 | ₩105,843 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩107,023 | ₩107,120 | ₩106,822 | ₩106,835 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩106,996 | ₩107,090 | ₩106,540 | ₩106,795 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,795 | ₩107,506 | ₩106,795 | ₩107,050 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩107,063 | ₩107,063 | ₩106,594 | ₩106,688 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,835 | ₩109,370 | ₩105,981 | ₩106,064 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,862 | ₩106,916 | ₩106,393 | ₩106,466 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,782 | ₩106,956 | ₩106,379 | ₩106,862 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,460 | ₩106,808 | ₩106,004 | ₩106,071 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,291 | ₩107,559 | ₩106,285 | ₩106,285 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,373 | ₩106,889 | ₩105,233 | ₩106,613 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,603 | ₩104,656 | ₩103,407 | ₩104,542 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,120 | ₩103,576 | ₩102,168 | ₩103,308 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,779 | ₩102,609 | ₩101,461 | ₩102,450 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,329 | ₩102,423 | ₩100,331 | ₩100,371 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,463 | ₩102,731 | ₩101,833 | ₩102,490 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,616 | ₩103,851 | ₩102,152 | ₩102,705 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,214 | ₩103,794 | ₩102,812 | ₩103,026 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩103,040 | ₩103,469 | ₩102,798 | ₩103,160 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,938 | ₩104,797 | ₩103,938 | ₩104,314 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,912 | ₩104,394 | ₩103,596 | ₩104,247 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,912 | ₩103,912 | ₩102,879 | ₩102,892 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,852 | ₩103,733 | ₩102,574 | ₩103,348 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,676 | ₩104,958 | ₩103,898 | ₩104,166 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩104,958 | ₩105,105 | ₩104,267 | ₩105,098 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩104,971 | ₩104,971 | ₩104,354 | ₩104,596 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,435 | ₩104,696 | ₩103,871 | ₩104,019 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,193 | ₩105,065 | ₩104,126 | ₩104,998 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,435 | ₩105,266 | ₩104,233 | ₩104,448 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,932 | ₩103,952 | ₩102,597 | ₩103,429 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,898 | ₩103,898 | ₩102,812 | ₩103,456 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,710 | ₩104,300 | ₩103,710 | ₩104,113 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,408 | ₩104,672 | ₩102,430 | ₩103,187 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,327 | ₩104,609 | ₩103,889 | ₩103,938 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,247 | ₩105,293 | ₩104,247 | ₩104,984 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩103,067 | ₩104,294 | ₩102,523 | ₩104,274 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,155 | ₩102,892 | ₩101,806 | ₩102,463 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩104,019 | ₩104,019 | ₩102,882 | ₩103,187 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,388 | ₩103,972 | ₩102,718 | ₩102,973 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,785 | ₩103,657 | ₩102,637 | ₩103,147 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,582 | ₩105,078 | ₩104,368 | ₩104,589 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,119 | ₩105,119 | ₩104,475 | ₩104,743 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,944 | ₩105,239 | ₩103,469 | ₩103,724 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,159 | ₩105,534 | ₩104,824 | ₩104,824 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,333 | ₩105,655 | ₩105,145 | ₩105,266 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,402 | ₩103,984 | ₩102,966 | ₩103,737 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,417 | ₩103,375 | ₩101,243 | ₩102,986 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩102,061 | ₩102,678 | ₩100,840 | ₩100,854 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,181 | ₩103,429 | ₩100,425 | ₩102,369 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩102,986 | ₩103,375 | ₩102,463 | ₩102,463 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,193 | ₩104,260 | ₩102,126 | ₩102,275 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩104,052 | ₩105,105 | ₩103,938 | ₩104,971 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,502 | ₩104,783 | ₩104,220 | ₩104,515 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,938 | ₩104,846 | ₩103,925 | ₩104,594 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,818 | ₩104,066 | ₩103,375 | ₩103,764 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,475 | ₩104,609 | ₩103,912 | ₩104,140 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,697 | ₩104,405 | ₩103,602 | ₩104,321 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,153 | ₩104,254 | ₩103,751 | ₩103,979 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩104,072 | ₩104,381 | ₩103,885 | ₩104,180 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,496 | ₩103,838 | ₩103,269 | ₩103,469 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,953 | ₩103,079 | ₩101,953 | ₩102,852 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,591 | ₩102,570 | ₩101,479 | ₩102,530 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,323 | ₩101,793 | ₩100,800 | ₩101,283 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,651 | ₩102,651 | ₩101,451 | ₩102,074 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,785 | ₩103,108 | ₩102,423 | ₩102,517 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,442 | ₩104,140 | ₩103,442 | ₩104,005 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,195 | ₩103,228 | ₩102,049 | ₩103,228 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,873 | ₩102,275 | ₩101,296 | ₩102,208 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,806 | ₩102,537 | ₩101,806 | ₩102,289 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,195 | ₩102,381 | ₩101,980 | ₩102,141 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,235 | ₩102,235 | ₩101,223 | ₩101,994 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,256 | ₩102,061 | ₩101,216 | ₩101,967 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,264 | ₩100,653 | ₩100,197 | ₩100,518 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,888 | ₩100,057 | ₩99,110 | ₩99,539 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,398 | ₩100,666 | ₩100,009 | ₩100,009 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,211 | ₩100,250 | ₩98,991 | ₩100,156 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,762 | ₩98,762 | ₩98,118 | ₩98,520 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,124 | ₩99,124 | ₩98,520 | ₩98,909 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,405 | ₩99,714 | ₩99,264 | ₩99,593 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,378 | ₩99,801 | ₩99,016 | ₩99,714 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,117 | ₩99,712 | ₩98,346 | ₩99,150 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,285 | ₩99,285 | ₩98,882 | ₩99,271 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,580 | ₩99,580 | ₩98,493 | ₩98,560 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,352 | ₩99,352 | ₩98,976 | ₩99,325 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,748 | ₩99,714 | ₩98,694 | ₩99,392 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,876 | ₩97,957 | ₩97,541 | ₩97,903 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,635 | ₩97,930 | ₩97,152 | ₩97,863 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,710 | ₩97,514 | ₩96,575 | ₩97,514 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,436 | ₩96,401 | ₩95,275 | ₩96,401 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,200 | ₩96,200 | ₩95,719 | ₩95,811 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,684 | ₩95,961 | ₩94,684 | ₩95,744 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,886 | ₩94,986 | ₩94,249 | ₩94,912 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,814 | ₩92,056 | ₩90,862 | ₩91,855 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,721 | ₩92,083 | ₩91,573 | ₩92,002 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,205 | ₩91,908 | ₩90,205 | ₩91,600 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,452 | ₩92,197 | ₩91,452 | ₩91,788 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,958 | ₩90,862 | ₩88,931 | ₩90,715 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,387 | ₩89,387 | ₩87,576 | ₩87,858 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,454 | ₩89,508 | ₩88,260 | ₩88,448 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩91,063 | ₩91,198 | ₩89,776 | ₩89,816 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,895 | ₩92,063 | ₩91,466 | ₩91,707 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,460 | ₩91,540 | ₩90,460 | ₩91,157 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,238 | ₩92,123 | ₩91,010 | ₩91,010 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,305 | ₩91,305 | ₩89,467 | ₩90,071 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,956 | ₩91,922 | ₩90,862 | ₩91,707 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,807 | ₩92,814 | ₩91,788 | ₩91,882 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,410 | ₩93,545 | ₩93,021 | ₩93,135 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,861 | ₩93,129 | ₩92,539 | ₩92,820 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,854 | ₩93,236 | ₩91,667 | ₩91,788 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,169 | ₩93,169 | ₩92,324 | ₩92,324 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,135 | ₩94,141 | ₩93,453 | ₩93,880 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,866 | ₩95,006 | ₩93,770 | ₩94,081 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,761 | ₩93,987 | ₩91,419 | ₩93,987 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,089 | ₩93,397 | ₩92,679 | ₩92,901 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,678 | ₩94,917 | ₩93,410 | ₩94,389 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,664 | ₩95,436 | ₩94,456 | ₩95,261 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,665 | ₩94,698 | ₩93,062 | ₩94,363 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,188 | ₩95,905 | ₩94,188 | ₩95,630 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩94,993 | ₩96,321 | ₩94,993 | ₩95,610 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,750 | ₩96,750 | ₩95,386 | ₩96,267 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,374 | ₩96,884 | ₩96,374 | ₩96,817 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,181 | ₩96,012 | ₩95,033 | ₩95,945 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,918 | ₩96,441 | ₩95,035 | ₩95,328 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,114 | ₩96,334 | ₩95,114 | ₩96,240 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,100 | ₩95,516 | ₩95,006 | ₩95,355 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,342 | ₩96,066 | ₩95,237 | ₩95,596 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,470 | ₩95,409 | ₩94,148 | ₩95,060 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,953 | ₩95,529 | ₩94,242 | ₩94,926 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,643 | ₩96,837 | ₩94,711 | ₩94,752 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩97,031 | ₩97,085 | ₩96,173 | ₩96,562 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,669 | ₩96,817 | ₩96,254 | ₩96,254 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,918 | ₩96,871 | ₩95,918 | ₩96,736 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,403 | ₩96,160 | ₩94,403 | ₩96,113 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,692 | ₩94,376 | ₩93,439 | ₩93,799 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩95,985 | ₩95,985 | ₩94,068 | ₩94,725 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,589 | ₩96,589 | ₩95,208 | ₩95,784 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩95,047 | ₩96,523 | ₩95,047 | ₩96,220 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,731 | ₩95,945 | ₩94,953 | ₩95,449 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,401 | ₩96,401 | ₩94,805 | ₩96,187 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,280 | ₩96,280 | ₩95,913 | ₩96,106 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,771 | ₩96,358 | ₩95,771 | ₩96,280 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,711 | ₩95,529 | ₩94,711 | ₩95,368 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,470 | ₩94,876 | ₩94,337 | ₩94,684 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩95,047 | ₩95,047 | ₩94,363 | ₩94,604 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,719 | ₩94,678 | ₩93,338 | ₩94,282 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,612 | ₩94,228 | ₩93,209 | ₩93,343 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,462 | ₩95,570 | ₩95,016 | ₩95,328 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,529 | ₩95,677 | ₩95,182 | ₩95,342 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,953 | ₩94,953 | ₩94,054 | ₩94,725 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,449 | ₩95,449 | ₩94,953 | ₩95,275 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,604 | ₩95,436 | ₩94,604 | ₩95,348 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,577 | ₩95,234 | ₩94,454 | ₩95,114 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,430 | ₩94,497 | ₩94,161 | ₩94,416 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,886 | ₩95,118 | ₩94,557 | ₩94,644 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,202 | ₩94,899 | ₩94,202 | ₩94,886 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩93,987 | ₩94,266 | ₩93,907 | ₩94,088 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,665 | ₩93,786 | ₩92,954 | ₩93,511 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,679 | ₩93,679 | ₩92,981 | ₩92,981 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩93,960 | ₩94,000 | ₩93,746 | ₩93,813 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,135 | ₩94,135 | ₩93,840 | ₩94,027 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,631 | ₩94,631 | ₩94,349 | ₩94,550 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,148 | ₩94,631 | ₩94,148 | ₩94,564 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,585 | ₩94,242 | ₩93,585 | ₩94,188 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,558 | ₩93,866 | ₩93,464 | ₩93,786 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,351 | ₩93,263 | ₩92,351 | ₩93,236 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,512 | ₩93,095 | ₩92,405 | ₩92,579 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,102 | ₩93,102 | ₩91,707 | ₩91,761 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩92,981 | ₩93,062 | ₩92,324 | ₩92,780 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,692 | ₩93,692 | ₩93,095 | ₩93,115 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,255 | ₩94,255 | ₩92,886 | ₩93,169 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,773 | ₩94,564 | ₩93,484 | ₩94,564 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,317 | ₩94,278 | ₩93,245 | ₩94,041 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,343 | ₩93,719 | ₩93,343 | ₩93,545 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,081 | ₩94,081 | ₩93,342 | ₩93,585 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,638 | ₩93,974 | ₩93,605 | ₩93,826 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,638 | ₩93,638 | ₩93,196 | ₩93,598 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩92,968 | ₩93,558 | ₩92,840 | ₩93,424 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,290 | ₩93,451 | ₩92,839 | ₩93,236 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,740 | ₩93,317 | ₩92,740 | ₩92,941 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,115 | ₩93,384 | ₩93,111 | ₩93,384 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,700 | ₩93,209 | ₩92,665 | ₩92,948 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,419 | ₩92,324 | ₩91,153 | ₩92,244 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,420 | ₩91,505 | ₩90,420 | ₩91,399 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,105 | ₩90,594 | ₩88,777 | ₩89,803 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩91,989 | ₩92,093 | ₩88,864 | ₩88,918 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,299 | ₩91,012 | ₩90,004 | ₩90,514 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,165 | ₩90,688 | ₩89,662 | ₩90,218 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,265 | ₩91,882 | ₩90,379 | ₩90,728 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,688 | ₩92,134 | ₩90,688 | ₩91,586 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩92,995 | ₩93,109 | ₩91,667 | ₩91,828 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,504 | ₩93,504 | ₩93,118 | ₩93,397 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,820 | ₩93,303 | ₩92,602 | ₩93,115 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,337 | ₩93,115 | ₩92,136 | ₩93,035 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩91,010 | ₩91,533 | ₩90,265 | ₩91,452 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,405 | ₩92,405 | ₩91,345 | ₩91,439 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩91,989 | ₩92,834 | ₩91,989 | ₩92,485 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,096 | ₩92,582 | ₩91,949 | ₩92,069 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,504 | ₩93,531 | ₩92,843 | ₩93,209 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,665 | ₩93,665 | ₩92,767 | ₩93,115 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,343 | ₩93,799 | ₩92,981 | ₩92,981 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩94,014 | ₩94,124 | ₩93,363 | ₩93,833 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,598 | ₩93,813 | ₩93,303 | ₩93,571 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩93,035 | ₩93,504 | ₩92,979 | ₩93,504 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,337 | ₩92,430 | ₩92,150 | ₩92,270 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,211 | ₩91,747 | ₩91,145 | ₩91,560 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,680 | ₩91,721 | ₩90,534 | ₩91,077 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,949 | ₩91,949 | ₩91,506 | ₩91,768 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,358 | ₩92,069 | ₩91,358 | ₩91,955 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,460 | ₩91,104 | ₩90,212 | ₩90,970 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,345 | ₩91,491 | ₩90,072 | ₩90,621 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,439 | ₩91,801 | ₩90,379 | ₩91,157 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,655 | ₩91,077 | ₩89,441 | ₩90,581 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,514 | ₩90,788 | ₩90,218 | ₩90,567 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,801 | ₩91,890 | ₩89,239 | ₩89,239 | -2.79% | 4.2만 |
|---|