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 | ₩107,115 | ₩107,330 | ₩106,713 | ₩107,129 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,780 | ₩107,136 | ₩106,425 | ₩106,659 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,901 | ₩107,276 | ₩106,686 | ₩107,263 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,585 | ₩107,746 | ₩107,290 | ₩107,545 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,646 | ₩107,330 | ₩106,445 | ₩107,102 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,552 | ₩106,820 | ₩106,291 | ₩106,539 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,291 | ₩105,588 | ₩104,674 | ₩105,376 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,868 | ₩106,022 | ₩105,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,197 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,694 | ₩105,694 | ₩105,063 | ₩105,332 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,814 | ₩105,875 | ₩105,157 | ₩105,546 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,855 | ₩106,244 | ₩105,506 | ₩106,244 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,795 | ₩105,533 | ₩104,795 | ₩105,425 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,351 | ₩106,351 | ₩105,224 | ₩105,519 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,418 | ₩106,498 | ₩106,163 | ₩106,391 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,761 | ₩106,579 | ₩105,566 | ₩106,391 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,808 | ₩105,016 | ₩104,403 | ₩104,983 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,224 | ₩105,224 | ₩104,647 | ₩104,916 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,782 | ₩104,782 | ₩103,159 | ₩103,762 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,540 | ₩104,540 | ₩103,903 | ₩104,162 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,580 | ₩104,956 | ₩104,248 | ₩104,500 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,479 | ₩105,995 | ₩105,479 | ₩105,680 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,419 | ₩104,728 | ₩104,258 | ₩104,500 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,197 | ₩105,451 | ₩104,835 | ₩105,010 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,855 | ₩105,881 | ₩105,450 | ₩105,560 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,190 | ₩106,309 | ₩105,720 | ₩105,935 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,184 | ₩106,123 | ₩105,157 | ₩106,096 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,661 | ₩105,023 | ₩104,486 | ₩105,010 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,165 | ₩104,715 | ₩104,030 | ₩104,366 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,251 | ₩105,251 | ₩104,634 | ₩104,956 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,177 | ₩106,241 | ₩105,197 | ₩105,352 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,694 | ₩106,195 | ₩105,600 | ₩105,989 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,399 | ₩105,694 | ₩105,243 | ₩105,560 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,600 | ₩105,600 | ₩105,010 | ₩105,425 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩105,050 | ₩105,197 | ₩104,735 | ₩105,010 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,466 | ₩105,546 | ₩105,157 | ₩105,352 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,365 | ₩105,747 | ₩104,849 | ₩104,849 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,512 | ₩106,512 | ₩105,694 | ₩105,814 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩106,056 | ₩106,209 | ₩105,633 | ₩105,855 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩107,035 | ₩107,132 | ₩106,834 | ₩106,847 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩107,008 | ₩107,102 | ₩106,552 | ₩106,807 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,807 | ₩107,518 | ₩106,807 | ₩107,062 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩107,075 | ₩107,075 | ₩106,606 | ₩106,700 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,847 | ₩109,382 | ₩105,993 | ₩106,076 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,874 | ₩106,928 | ₩106,405 | ₩106,478 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,794 | ₩106,968 | ₩106,391 | ₩106,874 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,472 | ₩106,820 | ₩106,016 | ₩106,083 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,303 | ₩107,571 | ₩106,297 | ₩106,297 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,385 | ₩106,901 | ₩105,244 | ₩106,625 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,615 | ₩104,668 | ₩103,419 | ₩104,554 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,132 | ₩103,588 | ₩102,179 | ₩103,320 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,790 | ₩102,621 | ₩101,473 | ₩102,461 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,340 | ₩102,434 | ₩100,342 | ₩100,382 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,475 | ₩102,743 | ₩101,844 | ₩102,501 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,628 | ₩103,863 | ₩102,163 | ₩102,716 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,226 | ₩103,805 | ₩102,823 | ₩103,038 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩103,051 | ₩103,481 | ₩102,810 | ₩103,172 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,950 | ₩104,808 | ₩103,950 | ₩104,326 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,923 | ₩104,406 | ₩103,608 | ₩104,258 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,923 | ₩103,923 | ₩102,890 | ₩102,904 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,864 | ₩103,745 | ₩102,586 | ₩103,360 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,688 | ₩104,969 | ₩103,910 | ₩104,178 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩104,969 | ₩105,117 | ₩104,279 | ₩105,110 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩104,983 | ₩104,983 | ₩104,366 | ₩104,607 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,446 | ₩104,708 | ₩103,883 | ₩104,030 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,205 | ₩105,077 | ₩104,138 | ₩105,010 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,446 | ₩105,278 | ₩104,245 | ₩104,460 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,944 | ₩103,963 | ₩102,609 | ₩103,440 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,910 | ₩103,910 | ₩102,823 | ₩103,467 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,722 | ₩104,312 | ₩103,722 | ₩104,124 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,419 | ₩104,684 | ₩102,441 | ₩103,199 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,339 | ₩104,621 | ₩103,900 | ₩103,950 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,258 | ₩105,305 | ₩104,258 | ₩104,996 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩103,078 | ₩104,305 | ₩102,535 | ₩104,285 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,166 | ₩102,904 | ₩101,817 | ₩102,475 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩104,030 | ₩104,030 | ₩102,893 | ₩103,199 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,400 | ₩103,984 | ₩102,729 | ₩102,984 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,796 | ₩103,668 | ₩102,649 | ₩103,159 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,594 | ₩105,090 | ₩104,379 | ₩104,601 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,130 | ₩105,130 | ₩104,486 | ₩104,755 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,956 | ₩105,251 | ₩103,481 | ₩103,735 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,171 | ₩105,546 | ₩104,835 | ₩104,835 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,345 | ₩105,667 | ₩105,157 | ₩105,278 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,413 | ₩103,996 | ₩102,978 | ₩103,749 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,428 | ₩103,387 | ₩101,254 | ₩102,998 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩102,072 | ₩102,689 | ₩100,852 | ₩100,865 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,192 | ₩103,440 | ₩100,436 | ₩102,381 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩102,998 | ₩103,387 | ₩102,475 | ₩102,475 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,205 | ₩104,272 | ₩102,138 | ₩102,287 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩104,064 | ₩105,117 | ₩103,950 | ₩104,983 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,513 | ₩104,795 | ₩104,232 | ₩104,527 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,950 | ₩104,858 | ₩103,937 | ₩104,606 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,829 | ₩104,077 | ₩103,387 | ₩103,776 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,486 | ₩104,621 | ₩103,923 | ₩104,151 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,709 | ₩104,417 | ₩103,613 | ₩104,332 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,165 | ₩104,265 | ₩103,762 | ₩103,990 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩104,084 | ₩104,393 | ₩103,896 | ₩104,191 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,507 | ₩103,849 | ₩103,281 | ₩103,481 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,965 | ₩103,090 | ₩101,965 | ₩102,864 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,603 | ₩102,582 | ₩101,490 | ₩102,542 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,334 | ₩101,804 | ₩100,811 | ₩101,294 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,662 | ₩102,662 | ₩101,462 | ₩102,086 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,796 | ₩103,120 | ₩102,434 | ₩102,528 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,454 | ₩104,151 | ₩103,454 | ₩104,017 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,206 | ₩103,239 | ₩102,060 | ₩103,239 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,884 | ₩102,287 | ₩101,308 | ₩102,220 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,817 | ₩102,548 | ₩101,817 | ₩102,300 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,206 | ₩102,393 | ₩101,992 | ₩102,153 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,247 | ₩102,247 | ₩101,234 | ₩102,005 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,267 | ₩102,072 | ₩101,227 | ₩101,978 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,275 | ₩100,664 | ₩100,208 | ₩100,530 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,899 | ₩100,068 | ₩99,121 | ₩99,551 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,409 | ₩100,677 | ₩100,020 | ₩100,020 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,222 | ₩100,261 | ₩99,002 | ₩100,168 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,773 | ₩98,773 | ₩98,129 | ₩98,531 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,135 | ₩99,135 | ₩98,531 | ₩98,920 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,416 | ₩99,725 | ₩99,276 | ₩99,604 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,390 | ₩99,812 | ₩99,027 | ₩99,725 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,128 | ₩99,724 | ₩98,357 | ₩99,162 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,296 | ₩99,296 | ₩98,893 | ₩99,282 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,591 | ₩99,591 | ₩98,504 | ₩98,571 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,363 | ₩99,363 | ₩98,987 | ₩99,336 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,759 | ₩99,725 | ₩98,706 | ₩99,403 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,887 | ₩97,968 | ₩97,552 | ₩97,914 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,646 | ₩97,941 | ₩97,163 | ₩97,874 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,720 | ₩97,525 | ₩96,586 | ₩97,525 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,446 | ₩96,412 | ₩95,285 | ₩96,412 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,211 | ₩96,211 | ₩95,729 | ₩95,822 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,695 | ₩95,972 | ₩94,695 | ₩95,755 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,896 | ₩94,997 | ₩94,259 | ₩94,923 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,825 | ₩92,066 | ₩90,872 | ₩91,865 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,731 | ₩92,093 | ₩91,583 | ₩92,012 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,215 | ₩91,919 | ₩90,215 | ₩91,610 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,463 | ₩92,207 | ₩91,463 | ₩91,798 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,968 | ₩90,872 | ₩88,941 | ₩90,725 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,397 | ₩89,397 | ₩87,586 | ₩87,868 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,464 | ₩89,518 | ₩88,270 | ₩88,458 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩91,074 | ₩91,208 | ₩89,786 | ₩89,826 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,905 | ₩92,073 | ₩91,476 | ₩91,717 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,470 | ₩91,550 | ₩90,470 | ₩91,167 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,248 | ₩92,133 | ₩91,020 | ₩91,020 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,315 | ₩91,315 | ₩89,477 | ₩90,081 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,966 | ₩91,932 | ₩90,872 | ₩91,717 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,817 | ₩92,824 | ₩91,798 | ₩91,892 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,421 | ₩93,555 | ₩93,032 | ₩93,146 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,871 | ₩93,139 | ₩92,549 | ₩92,831 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,864 | ₩93,246 | ₩91,677 | ₩91,798 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,179 | ₩93,179 | ₩92,334 | ₩92,334 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,145 | ₩94,152 | ₩93,464 | ₩93,890 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,877 | ₩95,017 | ₩93,780 | ₩94,091 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,771 | ₩93,998 | ₩91,429 | ₩93,998 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,099 | ₩93,407 | ₩92,690 | ₩92,911 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,688 | ₩94,927 | ₩93,421 | ₩94,400 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,675 | ₩95,446 | ₩94,467 | ₩95,272 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,676 | ₩94,708 | ₩93,072 | ₩94,373 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,199 | ₩95,916 | ₩94,199 | ₩95,641 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩95,004 | ₩96,331 | ₩95,004 | ₩95,621 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,761 | ₩96,761 | ₩95,397 | ₩96,278 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,385 | ₩96,895 | ₩96,385 | ₩96,828 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,191 | ₩96,023 | ₩95,044 | ₩95,956 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,929 | ₩96,452 | ₩95,045 | ₩95,339 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,124 | ₩96,345 | ₩95,124 | ₩96,251 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,111 | ₩95,527 | ₩95,017 | ₩95,366 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,352 | ₩96,077 | ₩95,248 | ₩95,607 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,480 | ₩95,419 | ₩94,159 | ₩95,071 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,963 | ₩95,540 | ₩94,252 | ₩94,937 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,653 | ₩96,848 | ₩94,722 | ₩94,762 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩97,042 | ₩97,096 | ₩96,184 | ₩96,573 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,680 | ₩96,828 | ₩96,264 | ₩96,264 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,929 | ₩96,881 | ₩95,929 | ₩96,747 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,413 | ₩96,170 | ₩94,413 | ₩96,124 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,703 | ₩94,387 | ₩93,449 | ₩93,810 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩95,996 | ₩95,996 | ₩94,078 | ₩94,735 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,600 | ₩96,600 | ₩95,218 | ₩95,795 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩95,057 | ₩96,534 | ₩95,057 | ₩96,231 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,741 | ₩95,956 | ₩94,963 | ₩95,460 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,412 | ₩96,412 | ₩94,816 | ₩96,197 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,291 | ₩96,291 | ₩95,924 | ₩96,117 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,782 | ₩96,369 | ₩95,782 | ₩96,291 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,722 | ₩95,540 | ₩94,722 | ₩95,379 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,480 | ₩94,887 | ₩94,348 | ₩94,695 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩95,057 | ₩95,057 | ₩94,373 | ₩94,615 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,729 | ₩94,688 | ₩93,348 | ₩94,293 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,622 | ₩94,239 | ₩93,220 | ₩93,354 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,473 | ₩95,580 | ₩95,026 | ₩95,339 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,540 | ₩95,688 | ₩95,193 | ₩95,352 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,963 | ₩94,963 | ₩94,065 | ₩94,735 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,460 | ₩95,460 | ₩94,963 | ₩95,285 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,615 | ₩95,446 | ₩94,615 | ₩95,359 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,588 | ₩95,245 | ₩94,464 | ₩95,124 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,440 | ₩94,507 | ₩94,172 | ₩94,427 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,896 | ₩95,128 | ₩94,568 | ₩94,655 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,212 | ₩94,910 | ₩94,212 | ₩94,896 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩93,998 | ₩94,277 | ₩93,917 | ₩94,098 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,676 | ₩93,796 | ₩92,965 | ₩93,521 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,689 | ₩93,689 | ₩92,992 | ₩92,992 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩93,971 | ₩94,011 | ₩93,756 | ₩93,823 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,145 | ₩94,145 | ₩93,850 | ₩94,038 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,641 | ₩94,641 | ₩94,360 | ₩94,561 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,159 | ₩94,641 | ₩94,159 | ₩94,574 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,595 | ₩94,252 | ₩93,595 | ₩94,199 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,568 | ₩93,877 | ₩93,475 | ₩93,796 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,361 | ₩93,273 | ₩92,361 | ₩93,246 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,522 | ₩93,106 | ₩92,415 | ₩92,589 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,112 | ₩93,112 | ₩91,717 | ₩91,771 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩92,992 | ₩93,072 | ₩92,334 | ₩92,790 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,703 | ₩93,703 | ₩93,106 | ₩93,126 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,266 | ₩94,266 | ₩92,896 | ₩93,179 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,783 | ₩94,574 | ₩93,495 | ₩94,574 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,327 | ₩94,289 | ₩93,256 | ₩94,051 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,354 | ₩93,729 | ₩93,354 | ₩93,555 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,091 | ₩94,091 | ₩93,352 | ₩93,595 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,649 | ₩93,984 | ₩93,615 | ₩93,837 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,649 | ₩93,649 | ₩93,206 | ₩93,609 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩92,978 | ₩93,568 | ₩92,851 | ₩93,434 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,300 | ₩93,461 | ₩92,849 | ₩93,246 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,750 | ₩93,327 | ₩92,750 | ₩92,951 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,126 | ₩93,394 | ₩93,122 | ₩93,394 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,710 | ₩93,220 | ₩92,675 | ₩92,958 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,429 | ₩92,334 | ₩91,163 | ₩92,254 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,430 | ₩91,515 | ₩90,430 | ₩91,409 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,115 | ₩90,604 | ₩88,787 | ₩89,813 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩91,999 | ₩92,104 | ₩88,874 | ₩88,928 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,309 | ₩91,023 | ₩90,014 | ₩90,524 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,175 | ₩90,698 | ₩89,672 | ₩90,229 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,275 | ₩91,892 | ₩90,390 | ₩90,738 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,698 | ₩92,144 | ₩90,698 | ₩91,597 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩93,005 | ₩93,119 | ₩91,677 | ₩91,838 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,515 | ₩93,515 | ₩93,128 | ₩93,407 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,831 | ₩93,314 | ₩92,612 | ₩93,126 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,348 | ₩93,126 | ₩92,147 | ₩93,045 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩91,020 | ₩91,543 | ₩90,276 | ₩91,463 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,415 | ₩92,415 | ₩91,355 | ₩91,449 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩91,999 | ₩92,844 | ₩91,999 | ₩92,495 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,106 | ₩92,592 | ₩91,959 | ₩92,080 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,515 | ₩93,542 | ₩92,853 | ₩93,220 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,676 | ₩93,676 | ₩92,777 | ₩93,126 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,354 | ₩93,810 | ₩92,992 | ₩92,992 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩94,024 | ₩94,134 | ₩93,374 | ₩93,843 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,609 | ₩93,823 | ₩93,314 | ₩93,582 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩93,045 | ₩93,515 | ₩92,989 | ₩93,515 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,348 | ₩92,440 | ₩92,160 | ₩92,281 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,221 | ₩91,758 | ₩91,155 | ₩91,570 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,691 | ₩91,731 | ₩90,544 | ₩91,087 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,959 | ₩91,959 | ₩91,516 | ₩91,778 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,369 | ₩92,080 | ₩91,369 | ₩91,966 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,470 | ₩91,114 | ₩90,222 | ₩90,980 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,355 | ₩91,501 | ₩90,082 | ₩90,631 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,449 | ₩91,811 | ₩90,390 | ₩91,167 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,665 | ₩91,087 | ₩89,451 | ₩90,591 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,524 | ₩90,799 | ₩90,229 | ₩90,577 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,811 | ₩91,900 | ₩89,249 | ₩89,249 | -2.79% | 4.2만 |
|---|