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 | ₩107,014 | ₩107,228 | ₩106,612 | ₩107,027 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,679 | ₩107,034 | ₩106,324 | ₩106,558 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,800 | ₩107,175 | ₩106,585 | ₩107,161 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,483 | ₩107,644 | ₩107,188 | ₩107,443 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,545 | ₩107,228 | ₩106,344 | ₩107,001 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,451 | ₩106,719 | ₩106,190 | ₩106,438 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,192 | ₩105,488 | ₩104,575 | ₩105,276 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,768 | ₩105,922 | ₩104,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,098 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,594 | ₩105,594 | ₩104,964 | ₩105,232 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,714 | ₩105,774 | ₩105,058 | ₩105,446 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,754 | ₩106,143 | ₩105,406 | ₩106,143 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,696 | ₩105,433 | ₩104,696 | ₩105,326 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,250 | ₩106,250 | ₩105,125 | ₩105,419 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,317 | ₩106,398 | ₩106,063 | ₩106,290 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,661 | ₩106,478 | ₩105,466 | ₩106,290 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,709 | ₩104,917 | ₩104,304 | ₩104,883 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,125 | ₩105,125 | ₩104,548 | ₩104,816 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,682 | ₩104,682 | ₩103,061 | ₩103,664 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,441 | ₩104,441 | ₩103,805 | ₩104,063 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,481 | ₩104,857 | ₩104,149 | ₩104,401 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,379 | ₩105,895 | ₩105,379 | ₩105,580 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,321 | ₩104,629 | ₩104,160 | ₩104,401 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,098 | ₩105,351 | ₩104,736 | ₩104,910 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,754 | ₩105,781 | ₩105,350 | ₩105,460 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,089 | ₩106,209 | ₩105,620 | ₩105,835 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,084 | ₩106,022 | ₩105,058 | ₩105,996 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,562 | ₩104,924 | ₩104,388 | ₩104,910 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,066 | ₩104,615 | ₩103,932 | ₩104,267 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,151 | ₩105,151 | ₩104,535 | ₩104,857 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,076 | ₩106,140 | ₩105,098 | ₩105,252 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,594 | ₩106,095 | ₩105,500 | ₩105,888 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,299 | ₩105,594 | ₩105,143 | ₩105,460 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,500 | ₩105,500 | ₩104,910 | ₩105,326 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩104,950 | ₩105,098 | ₩104,635 | ₩104,910 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,366 | ₩105,446 | ₩105,058 | ₩105,252 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,265 | ₩105,647 | ₩104,749 | ₩104,749 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,411 | ₩106,411 | ₩105,594 | ₩105,714 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩105,955 | ₩106,108 | ₩105,533 | ₩105,754 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩106,934 | ₩107,030 | ₩106,733 | ₩106,746 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩106,907 | ₩107,001 | ₩106,451 | ₩106,706 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,706 | ₩107,416 | ₩106,706 | ₩106,960 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩106,974 | ₩106,974 | ₩106,505 | ₩106,599 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,746 | ₩109,279 | ₩105,892 | ₩105,975 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,773 | ₩106,826 | ₩106,304 | ₩106,377 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,692 | ₩106,867 | ₩106,290 | ₩106,773 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,371 | ₩106,719 | ₩105,915 | ₩105,982 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,202 | ₩107,470 | ₩106,197 | ₩106,197 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,285 | ₩106,800 | ₩105,145 | ₩106,524 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,517 | ₩104,568 | ₩103,321 | ₩104,455 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,034 | ₩103,490 | ₩102,083 | ₩103,222 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,694 | ₩102,524 | ₩101,377 | ₩102,364 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,244 | ₩102,337 | ₩100,247 | ₩100,287 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,378 | ₩102,646 | ₩101,748 | ₩102,404 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,530 | ₩103,764 | ₩102,067 | ₩102,619 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,128 | ₩103,707 | ₩102,726 | ₩102,940 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩102,954 | ₩103,383 | ₩102,713 | ₩103,074 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,852 | ₩104,709 | ₩103,852 | ₩104,227 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,825 | ₩104,307 | ₩103,510 | ₩104,160 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,825 | ₩103,825 | ₩102,793 | ₩102,806 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,766 | ₩103,647 | ₩102,489 | ₩103,262 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,589 | ₩104,870 | ₩103,811 | ₩104,079 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩104,870 | ₩105,017 | ₩104,180 | ₩105,011 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩104,883 | ₩104,883 | ₩104,267 | ₩104,508 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,347 | ₩104,609 | ₩103,785 | ₩103,932 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,106 | ₩104,977 | ₩104,039 | ₩104,910 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,347 | ₩105,178 | ₩104,146 | ₩104,361 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,847 | ₩103,865 | ₩102,512 | ₩103,342 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,811 | ₩103,811 | ₩102,726 | ₩103,369 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,624 | ₩104,213 | ₩103,624 | ₩104,026 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,321 | ₩104,585 | ₩102,344 | ₩103,101 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,240 | ₩104,522 | ₩103,802 | ₩103,852 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,160 | ₩105,205 | ₩104,160 | ₩104,897 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩102,981 | ₩104,207 | ₩102,438 | ₩104,187 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,069 | ₩102,806 | ₩101,721 | ₩102,378 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩103,932 | ₩103,932 | ₩102,796 | ₩103,101 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,302 | ₩103,885 | ₩102,632 | ₩102,887 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,699 | ₩103,570 | ₩102,552 | ₩103,061 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,495 | ₩104,991 | ₩104,280 | ₩104,501 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,031 | ₩105,031 | ₩104,388 | ₩104,656 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,857 | ₩105,151 | ₩103,383 | ₩103,637 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,071 | ₩105,446 | ₩104,736 | ₩104,736 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,245 | ₩105,567 | ₩105,058 | ₩105,178 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,316 | ₩103,897 | ₩102,880 | ₩103,651 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,332 | ₩103,289 | ₩101,158 | ₩102,900 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩101,976 | ₩102,592 | ₩100,756 | ₩100,769 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,094 | ₩103,342 | ₩100,341 | ₩102,284 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩102,900 | ₩103,289 | ₩102,378 | ₩102,378 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,106 | ₩104,173 | ₩102,041 | ₩102,190 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩103,965 | ₩105,017 | ₩103,852 | ₩104,883 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,414 | ₩104,696 | ₩104,133 | ₩104,428 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,852 | ₩104,759 | ₩103,838 | ₩104,507 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,731 | ₩103,979 | ₩103,289 | ₩103,677 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,388 | ₩104,522 | ₩103,825 | ₩104,053 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,610 | ₩104,318 | ₩103,515 | ₩104,233 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,066 | ₩104,166 | ₩103,664 | ₩103,892 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩103,986 | ₩104,294 | ₩103,798 | ₩104,093 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,409 | ₩103,751 | ₩103,183 | ₩103,383 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,868 | ₩102,993 | ₩101,868 | ₩102,766 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,507 | ₩102,485 | ₩101,394 | ₩102,445 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,239 | ₩101,708 | ₩100,716 | ₩101,198 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,565 | ₩102,565 | ₩101,366 | ₩101,989 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,699 | ₩103,022 | ₩102,337 | ₩102,431 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,356 | ₩104,053 | ₩103,356 | ₩103,919 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,110 | ₩103,141 | ₩101,963 | ₩103,141 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,788 | ₩102,190 | ₩101,212 | ₩102,123 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,721 | ₩102,451 | ₩101,721 | ₩102,203 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,110 | ₩102,296 | ₩101,895 | ₩102,056 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,150 | ₩102,150 | ₩101,138 | ₩101,909 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,172 | ₩101,976 | ₩101,131 | ₩101,882 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,180 | ₩100,569 | ₩100,113 | ₩100,434 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,805 | ₩99,974 | ₩99,027 | ₩99,456 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,314 | ₩100,582 | ₩99,925 | ₩99,925 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,128 | ₩100,166 | ₩98,908 | ₩100,073 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,679 | ₩98,679 | ₩98,036 | ₩98,438 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,041 | ₩99,041 | ₩98,438 | ₩98,826 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,322 | ₩99,630 | ₩99,182 | ₩99,510 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,295 | ₩99,718 | ₩98,934 | ₩99,630 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,034 | ₩99,629 | ₩98,264 | ₩99,068 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,202 | ₩99,202 | ₩98,800 | ₩99,188 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,496 | ₩99,496 | ₩98,411 | ₩98,478 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,269 | ₩99,269 | ₩98,893 | ₩99,242 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,666 | ₩99,630 | ₩98,612 | ₩99,309 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,795 | ₩97,875 | ₩97,460 | ₩97,821 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,553 | ₩97,848 | ₩97,071 | ₩97,781 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,629 | ₩97,433 | ₩96,495 | ₩97,433 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,356 | ₩96,321 | ₩95,195 | ₩96,321 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,120 | ₩96,120 | ₩95,639 | ₩95,731 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,605 | ₩95,881 | ₩94,605 | ₩95,664 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,806 | ₩94,907 | ₩94,170 | ₩94,833 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,738 | ₩91,979 | ₩90,786 | ₩91,778 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,644 | ₩92,006 | ₩91,497 | ₩91,925 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,130 | ₩91,832 | ₩90,130 | ₩91,523 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,376 | ₩92,120 | ₩91,376 | ₩91,711 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,884 | ₩90,786 | ₩88,857 | ₩90,639 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,312 | ₩89,312 | ₩87,503 | ₩87,785 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,379 | ₩89,433 | ₩88,187 | ₩88,374 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩90,987 | ₩91,121 | ₩89,701 | ₩89,741 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,818 | ₩91,986 | ₩91,389 | ₩91,631 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,384 | ₩91,463 | ₩90,384 | ₩91,081 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,162 | ₩92,046 | ₩90,934 | ₩90,934 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,229 | ₩91,229 | ₩89,393 | ₩89,996 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,880 | ₩91,845 | ₩90,786 | ₩91,631 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,729 | ₩92,736 | ₩91,711 | ₩91,805 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,332 | ₩93,466 | ₩92,944 | ₩93,058 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,783 | ₩93,051 | ₩92,461 | ₩92,743 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,776 | ₩93,158 | ₩91,590 | ₩91,711 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,091 | ₩93,091 | ₩92,247 | ₩92,247 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,056 | ₩94,063 | ₩93,375 | ₩93,801 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,788 | ₩94,927 | ₩93,692 | ₩94,002 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,684 | ₩93,909 | ₩91,342 | ₩93,909 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,011 | ₩93,319 | ₩92,602 | ₩92,823 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,599 | ₩94,837 | ₩93,332 | ₩94,311 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,585 | ₩95,356 | ₩94,378 | ₩95,182 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,587 | ₩94,619 | ₩92,984 | ₩94,284 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,110 | ₩95,825 | ₩94,110 | ₩95,550 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩94,914 | ₩96,240 | ₩94,914 | ₩95,530 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,669 | ₩96,669 | ₩95,306 | ₩96,187 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,294 | ₩96,803 | ₩96,294 | ₩96,736 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,101 | ₩95,932 | ₩94,954 | ₩95,865 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,838 | ₩96,361 | ₩94,955 | ₩95,249 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,034 | ₩96,254 | ₩95,034 | ₩96,160 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,021 | ₩95,436 | ₩94,927 | ₩95,275 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,262 | ₩95,986 | ₩95,158 | ₩95,517 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,391 | ₩95,329 | ₩94,069 | ₩94,981 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,873 | ₩95,450 | ₩94,163 | ₩94,847 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,562 | ₩96,756 | ₩94,632 | ₩94,672 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩96,950 | ₩97,004 | ₩96,093 | ₩96,481 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,589 | ₩96,736 | ₩96,173 | ₩96,173 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,838 | ₩96,790 | ₩95,838 | ₩96,656 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,324 | ₩96,079 | ₩94,324 | ₩96,033 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,614 | ₩94,297 | ₩93,361 | ₩93,721 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩95,905 | ₩95,905 | ₩93,989 | ₩94,646 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,508 | ₩96,508 | ₩95,128 | ₩95,704 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩94,967 | ₩96,443 | ₩94,967 | ₩96,140 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,651 | ₩95,865 | ₩94,873 | ₩95,369 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,321 | ₩96,321 | ₩94,726 | ₩96,106 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,200 | ₩96,200 | ₩95,833 | ₩96,026 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,691 | ₩96,278 | ₩95,691 | ₩96,200 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,632 | ₩95,450 | ₩94,632 | ₩95,289 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,391 | ₩94,797 | ₩94,258 | ₩94,605 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩94,967 | ₩94,967 | ₩94,284 | ₩94,525 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,641 | ₩94,599 | ₩93,260 | ₩94,203 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,533 | ₩94,150 | ₩93,131 | ₩93,265 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,383 | ₩95,490 | ₩94,936 | ₩95,249 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,450 | ₩95,597 | ₩95,103 | ₩95,262 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,873 | ₩94,873 | ₩93,976 | ₩94,646 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,369 | ₩95,369 | ₩94,873 | ₩95,195 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,525 | ₩95,356 | ₩94,525 | ₩95,269 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,498 | ₩95,155 | ₩94,375 | ₩95,034 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,351 | ₩94,418 | ₩94,083 | ₩94,337 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,806 | ₩95,038 | ₩94,478 | ₩94,565 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,123 | ₩94,820 | ₩94,123 | ₩94,806 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩93,909 | ₩94,187 | ₩93,828 | ₩94,009 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,587 | ₩93,708 | ₩92,877 | ₩93,433 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,600 | ₩93,600 | ₩92,904 | ₩92,904 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩93,882 | ₩93,922 | ₩93,667 | ₩93,734 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,056 | ₩94,056 | ₩93,761 | ₩93,949 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,552 | ₩94,552 | ₩94,270 | ₩94,471 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,069 | ₩94,552 | ₩94,069 | ₩94,485 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,507 | ₩94,163 | ₩93,507 | ₩94,110 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,480 | ₩93,788 | ₩93,386 | ₩93,708 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,274 | ₩93,185 | ₩92,274 | ₩93,158 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,435 | ₩93,017 | ₩92,327 | ₩92,502 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,024 | ₩93,024 | ₩91,631 | ₩91,684 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩92,904 | ₩92,984 | ₩92,247 | ₩92,703 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,614 | ₩93,614 | ₩93,017 | ₩93,038 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,177 | ₩94,177 | ₩92,808 | ₩93,091 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,694 | ₩94,485 | ₩93,406 | ₩94,485 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,239 | ₩94,199 | ₩93,168 | ₩93,962 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,265 | ₩93,641 | ₩93,265 | ₩93,466 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,002 | ₩94,002 | ₩93,264 | ₩93,507 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,560 | ₩93,895 | ₩93,527 | ₩93,748 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,560 | ₩93,560 | ₩93,118 | ₩93,520 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩92,890 | ₩93,480 | ₩92,763 | ₩93,346 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,212 | ₩93,373 | ₩92,762 | ₩93,158 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,662 | ₩93,239 | ₩92,662 | ₩92,863 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,038 | ₩93,306 | ₩93,034 | ₩93,306 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,622 | ₩93,131 | ₩92,587 | ₩92,870 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,342 | ₩92,247 | ₩91,077 | ₩92,167 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,344 | ₩91,428 | ₩90,344 | ₩91,322 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,031 | ₩90,518 | ₩88,703 | ₩89,728 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩91,912 | ₩92,016 | ₩88,790 | ₩88,843 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,224 | ₩90,936 | ₩89,929 | ₩90,438 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,090 | ₩90,612 | ₩89,587 | ₩90,143 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,188 | ₩91,805 | ₩90,304 | ₩90,652 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,612 | ₩92,057 | ₩90,612 | ₩91,510 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩92,917 | ₩93,031 | ₩91,590 | ₩91,751 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,426 | ₩93,426 | ₩93,040 | ₩93,319 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,743 | ₩93,225 | ₩92,524 | ₩93,038 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,260 | ₩93,038 | ₩92,059 | ₩92,957 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩90,934 | ₩91,456 | ₩90,190 | ₩91,376 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,327 | ₩92,327 | ₩91,269 | ₩91,363 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩91,912 | ₩92,756 | ₩91,912 | ₩92,408 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,019 | ₩92,504 | ₩91,872 | ₩91,992 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,426 | ₩93,453 | ₩92,766 | ₩93,131 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,587 | ₩93,587 | ₩92,689 | ₩93,038 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,265 | ₩93,721 | ₩92,904 | ₩92,904 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩93,935 | ₩94,045 | ₩93,285 | ₩93,754 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,520 | ₩93,734 | ₩93,225 | ₩93,493 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩92,957 | ₩93,426 | ₩92,901 | ₩93,426 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,260 | ₩92,353 | ₩92,073 | ₩92,193 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,135 | ₩91,671 | ₩91,069 | ₩91,483 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,604 | ₩91,644 | ₩90,458 | ₩91,001 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,872 | ₩91,872 | ₩91,430 | ₩91,691 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,282 | ₩91,992 | ₩91,282 | ₩91,878 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,384 | ₩91,028 | ₩90,136 | ₩90,894 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,269 | ₩91,415 | ₩89,997 | ₩90,545 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,363 | ₩91,724 | ₩90,304 | ₩91,081 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,580 | ₩91,001 | ₩89,366 | ₩90,505 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,438 | ₩90,713 | ₩90,143 | ₩90,492 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,724 | ₩91,813 | ₩89,165 | ₩89,165 | -2.79% | 4.2만 |
|---|