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 | ₩107,091 | ₩107,305 | ₩106,688 | ₩107,104 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,755 | ₩107,111 | ₩106,400 | ₩106,635 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,876 | ₩107,252 | ₩106,662 | ₩107,238 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,560 | ₩107,721 | ₩107,265 | ₩107,520 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,621 | ₩107,305 | ₩106,420 | ₩107,077 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,527 | ₩106,796 | ₩106,266 | ₩106,514 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,267 | ₩105,563 | ₩104,650 | ₩105,351 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,844 | ₩105,998 | ₩105,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,173 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,669 | ₩105,669 | ₩105,039 | ₩105,307 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,790 | ₩105,850 | ₩105,133 | ₩105,522 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,830 | ₩106,219 | ₩105,481 | ₩106,219 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,771 | ₩105,508 | ₩104,771 | ₩105,401 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,326 | ₩106,326 | ₩105,200 | ₩105,495 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,393 | ₩106,474 | ₩106,139 | ₩106,367 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,736 | ₩106,554 | ₩105,542 | ₩106,367 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,784 | ₩104,992 | ₩104,379 | ₩104,959 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,200 | ₩105,200 | ₩104,623 | ₩104,891 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,757 | ₩104,757 | ₩103,135 | ₩103,738 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,516 | ₩104,516 | ₩103,879 | ₩104,138 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,556 | ₩104,932 | ₩104,224 | ₩104,476 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,455 | ₩105,971 | ₩105,455 | ₩105,656 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,395 | ₩104,704 | ₩104,234 | ₩104,476 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,173 | ₩105,427 | ₩104,811 | ₩104,985 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,830 | ₩105,857 | ₩105,425 | ₩105,535 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,165 | ₩106,285 | ₩105,696 | ₩105,911 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,160 | ₩106,098 | ₩105,133 | ₩106,072 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,637 | ₩104,999 | ₩104,462 | ₩104,985 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,141 | ₩104,690 | ₩104,006 | ₩104,342 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,227 | ₩105,227 | ₩104,610 | ₩104,932 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,152 | ₩106,216 | ₩105,173 | ₩105,327 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,669 | ₩106,171 | ₩105,575 | ₩105,964 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,374 | ₩105,669 | ₩105,219 | ₩105,535 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,575 | ₩105,575 | ₩104,985 | ₩105,401 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩105,026 | ₩105,173 | ₩104,710 | ₩104,985 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,441 | ₩105,522 | ₩105,133 | ₩105,327 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,341 | ₩105,723 | ₩104,824 | ₩104,824 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,487 | ₩106,487 | ₩105,669 | ₩105,790 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩106,031 | ₩106,184 | ₩105,609 | ₩105,830 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩107,010 | ₩107,107 | ₩106,809 | ₩106,822 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩106,983 | ₩107,077 | ₩106,527 | ₩106,782 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,782 | ₩107,493 | ₩106,782 | ₩107,037 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩107,050 | ₩107,050 | ₩106,581 | ₩106,675 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,822 | ₩109,357 | ₩105,968 | ₩106,051 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,849 | ₩106,903 | ₩106,380 | ₩106,454 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,769 | ₩106,943 | ₩106,367 | ₩106,849 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,447 | ₩106,796 | ₩105,991 | ₩106,058 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,278 | ₩107,547 | ₩106,273 | ₩106,273 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,361 | ₩106,876 | ₩105,220 | ₩106,600 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,591 | ₩104,643 | ₩103,395 | ₩104,529 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,108 | ₩103,564 | ₩102,156 | ₩103,296 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,767 | ₩102,597 | ₩101,449 | ₩102,437 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,317 | ₩102,411 | ₩100,319 | ₩100,359 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,451 | ₩102,719 | ₩101,821 | ₩102,478 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,604 | ₩103,839 | ₩102,140 | ₩102,692 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,202 | ₩103,781 | ₩102,800 | ₩103,014 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩103,027 | ₩103,457 | ₩102,786 | ₩103,148 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,926 | ₩104,784 | ₩103,926 | ₩104,301 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,899 | ₩104,382 | ₩103,584 | ₩104,234 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,899 | ₩103,899 | ₩102,867 | ₩102,880 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,840 | ₩103,721 | ₩102,562 | ₩103,336 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,663 | ₩104,945 | ₩103,886 | ₩104,154 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩104,945 | ₩105,093 | ₩104,254 | ₩105,086 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩104,959 | ₩104,959 | ₩104,342 | ₩104,583 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,422 | ₩104,684 | ₩103,859 | ₩104,006 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,181 | ₩105,052 | ₩104,114 | ₩104,985 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,422 | ₩105,254 | ₩104,221 | ₩104,436 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,920 | ₩103,939 | ₩102,585 | ₩103,416 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,886 | ₩103,886 | ₩102,800 | ₩103,443 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,698 | ₩104,288 | ₩103,698 | ₩104,100 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,395 | ₩104,659 | ₩102,417 | ₩103,175 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,315 | ₩104,596 | ₩103,876 | ₩103,926 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,234 | ₩105,280 | ₩104,234 | ₩104,972 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩103,054 | ₩104,281 | ₩102,511 | ₩104,261 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,142 | ₩102,880 | ₩101,794 | ₩102,451 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩104,006 | ₩104,006 | ₩102,869 | ₩103,175 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,376 | ₩103,959 | ₩102,706 | ₩102,960 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,773 | ₩103,644 | ₩102,625 | ₩103,135 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,570 | ₩105,066 | ₩104,355 | ₩104,576 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,106 | ₩105,106 | ₩104,462 | ₩104,731 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,932 | ₩105,227 | ₩103,457 | ₩103,711 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,146 | ₩105,522 | ₩104,811 | ₩104,811 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,321 | ₩105,642 | ₩105,133 | ₩105,254 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,390 | ₩103,972 | ₩102,954 | ₩103,725 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,405 | ₩103,363 | ₩101,231 | ₩102,974 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩102,049 | ₩102,665 | ₩100,828 | ₩100,842 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,168 | ₩103,416 | ₩100,413 | ₩102,357 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩102,974 | ₩103,363 | ₩102,451 | ₩102,451 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,181 | ₩104,248 | ₩102,114 | ₩102,263 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩104,040 | ₩105,093 | ₩103,926 | ₩104,959 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,489 | ₩104,771 | ₩104,208 | ₩104,503 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,926 | ₩104,834 | ₩103,913 | ₩104,582 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,805 | ₩104,053 | ₩103,363 | ₩103,752 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,462 | ₩104,596 | ₩103,899 | ₩104,127 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,685 | ₩104,393 | ₩103,589 | ₩104,308 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,141 | ₩104,241 | ₩103,738 | ₩103,966 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩104,060 | ₩104,368 | ₩103,872 | ₩104,167 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,483 | ₩103,825 | ₩103,257 | ₩103,457 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,941 | ₩103,066 | ₩101,941 | ₩102,840 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,579 | ₩102,558 | ₩101,467 | ₩102,518 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,311 | ₩101,780 | ₩100,788 | ₩101,271 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,639 | ₩102,639 | ₩101,438 | ₩102,062 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,773 | ₩103,096 | ₩102,411 | ₩102,505 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,430 | ₩104,127 | ₩103,430 | ₩103,993 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,183 | ₩103,215 | ₩102,037 | ₩103,215 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,861 | ₩102,263 | ₩101,284 | ₩102,196 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,794 | ₩102,525 | ₩101,794 | ₩102,277 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,183 | ₩102,369 | ₩101,968 | ₩102,129 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,223 | ₩102,223 | ₩101,210 | ₩101,982 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,244 | ₩102,049 | ₩101,204 | ₩101,955 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,252 | ₩100,641 | ₩100,185 | ₩100,506 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,876 | ₩100,045 | ₩99,098 | ₩99,528 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,386 | ₩100,654 | ₩99,997 | ₩99,997 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,199 | ₩100,238 | ₩98,979 | ₩100,144 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,750 | ₩98,750 | ₩98,106 | ₩98,508 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,112 | ₩99,112 | ₩98,508 | ₩98,897 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,393 | ₩99,702 | ₩99,253 | ₩99,581 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,367 | ₩99,789 | ₩99,005 | ₩99,702 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,105 | ₩99,701 | ₩98,334 | ₩99,139 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,273 | ₩99,273 | ₩98,870 | ₩99,259 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,568 | ₩99,568 | ₩98,482 | ₩98,549 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,340 | ₩99,340 | ₩98,964 | ₩99,313 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,736 | ₩99,702 | ₩98,683 | ₩99,380 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,865 | ₩97,945 | ₩97,529 | ₩97,892 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,623 | ₩97,918 | ₩97,141 | ₩97,851 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,698 | ₩97,503 | ₩96,564 | ₩97,503 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,424 | ₩96,390 | ₩95,263 | ₩96,390 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,188 | ₩96,188 | ₩95,707 | ₩95,800 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,673 | ₩95,950 | ₩94,673 | ₩95,733 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,874 | ₩94,975 | ₩94,237 | ₩94,901 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,803 | ₩92,045 | ₩90,851 | ₩91,844 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,710 | ₩92,072 | ₩91,562 | ₩91,991 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,194 | ₩91,897 | ₩90,194 | ₩91,589 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,441 | ₩92,186 | ₩91,441 | ₩91,777 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,947 | ₩90,851 | ₩88,920 | ₩90,704 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,376 | ₩89,376 | ₩87,566 | ₩87,848 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,443 | ₩89,497 | ₩88,250 | ₩88,438 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩91,053 | ₩91,187 | ₩89,765 | ₩89,805 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,884 | ₩92,052 | ₩91,455 | ₩91,696 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,449 | ₩91,529 | ₩90,449 | ₩91,146 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,227 | ₩92,112 | ₩90,999 | ₩90,999 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,294 | ₩91,294 | ₩89,457 | ₩90,060 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,945 | ₩91,911 | ₩90,851 | ₩91,696 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,796 | ₩92,803 | ₩91,777 | ₩91,871 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,399 | ₩93,533 | ₩93,010 | ₩93,124 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,849 | ₩93,118 | ₩92,528 | ₩92,809 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,843 | ₩93,225 | ₩91,656 | ₩91,777 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,158 | ₩93,158 | ₩92,313 | ₩92,313 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,123 | ₩94,130 | ₩93,442 | ₩93,869 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,855 | ₩94,995 | ₩93,759 | ₩94,070 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,750 | ₩93,976 | ₩91,408 | ₩93,976 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,077 | ₩93,386 | ₩92,668 | ₩92,890 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,666 | ₩94,905 | ₩93,399 | ₩94,378 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,653 | ₩95,424 | ₩94,445 | ₩95,250 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,654 | ₩94,687 | ₩93,051 | ₩94,351 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,177 | ₩95,893 | ₩94,177 | ₩95,619 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩94,982 | ₩96,309 | ₩94,982 | ₩95,598 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,738 | ₩96,738 | ₩95,375 | ₩96,256 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,363 | ₩96,872 | ₩96,363 | ₩96,805 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,169 | ₩96,001 | ₩95,022 | ₩95,934 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,907 | ₩96,430 | ₩95,023 | ₩95,317 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,102 | ₩96,323 | ₩95,102 | ₩96,229 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,089 | ₩95,505 | ₩94,995 | ₩95,344 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,330 | ₩96,054 | ₩95,226 | ₩95,585 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,459 | ₩95,397 | ₩94,137 | ₩95,049 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,941 | ₩95,518 | ₩94,231 | ₩94,915 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,631 | ₩96,825 | ₩94,700 | ₩94,740 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩97,020 | ₩97,074 | ₩96,162 | ₩96,551 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,658 | ₩96,805 | ₩96,242 | ₩96,242 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,907 | ₩96,859 | ₩95,907 | ₩96,725 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,392 | ₩96,148 | ₩94,392 | ₩96,101 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,681 | ₩94,365 | ₩93,427 | ₩93,788 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩95,974 | ₩95,974 | ₩94,056 | ₩94,713 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,577 | ₩96,577 | ₩95,196 | ₩95,773 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩95,035 | ₩96,512 | ₩95,035 | ₩96,209 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,719 | ₩95,934 | ₩94,941 | ₩95,438 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,390 | ₩96,390 | ₩94,794 | ₩96,175 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,269 | ₩96,269 | ₩95,902 | ₩96,095 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,759 | ₩96,347 | ₩95,759 | ₩96,269 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,700 | ₩95,518 | ₩94,700 | ₩95,357 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,459 | ₩94,865 | ₩94,326 | ₩94,673 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩95,035 | ₩95,035 | ₩94,351 | ₩94,593 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,708 | ₩94,666 | ₩93,327 | ₩94,271 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,600 | ₩94,217 | ₩93,198 | ₩93,332 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,451 | ₩95,558 | ₩95,004 | ₩95,317 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,518 | ₩95,666 | ₩95,171 | ₩95,330 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,941 | ₩94,941 | ₩94,043 | ₩94,713 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,438 | ₩95,438 | ₩94,941 | ₩95,263 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,593 | ₩95,424 | ₩94,593 | ₩95,337 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,566 | ₩95,223 | ₩94,443 | ₩95,102 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,418 | ₩94,485 | ₩94,150 | ₩94,405 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,874 | ₩95,106 | ₩94,546 | ₩94,633 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,190 | ₩94,888 | ₩94,190 | ₩94,874 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩93,976 | ₩94,255 | ₩93,895 | ₩94,076 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,654 | ₩93,775 | ₩92,943 | ₩93,500 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,667 | ₩93,667 | ₩92,970 | ₩92,970 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩93,949 | ₩93,989 | ₩93,735 | ₩93,802 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,123 | ₩94,123 | ₩93,828 | ₩94,016 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,620 | ₩94,620 | ₩94,338 | ₩94,539 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,137 | ₩94,620 | ₩94,137 | ₩94,553 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,574 | ₩94,231 | ₩93,574 | ₩94,177 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,547 | ₩93,855 | ₩93,453 | ₩93,775 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,340 | ₩93,252 | ₩92,340 | ₩93,225 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,501 | ₩93,084 | ₩92,394 | ₩92,568 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,091 | ₩93,091 | ₩91,696 | ₩91,750 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩92,970 | ₩93,051 | ₩92,313 | ₩92,769 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,681 | ₩93,681 | ₩93,084 | ₩93,104 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,244 | ₩94,244 | ₩92,875 | ₩93,158 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,761 | ₩94,553 | ₩93,473 | ₩94,553 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,305 | ₩94,267 | ₩93,234 | ₩94,030 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,332 | ₩93,708 | ₩93,332 | ₩93,533 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,070 | ₩94,070 | ₩93,331 | ₩93,574 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,627 | ₩93,962 | ₩93,594 | ₩93,815 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,627 | ₩93,627 | ₩93,185 | ₩93,587 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩92,957 | ₩93,547 | ₩92,829 | ₩93,413 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,279 | ₩93,439 | ₩92,828 | ₩93,225 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,729 | ₩93,305 | ₩92,729 | ₩92,930 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,104 | ₩93,372 | ₩93,100 | ₩93,372 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,689 | ₩93,198 | ₩92,654 | ₩92,937 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,408 | ₩92,313 | ₩91,142 | ₩92,233 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,409 | ₩91,494 | ₩90,409 | ₩91,388 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,095 | ₩90,583 | ₩88,766 | ₩89,792 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩91,978 | ₩92,082 | ₩88,853 | ₩88,907 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,288 | ₩91,002 | ₩89,993 | ₩90,503 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,154 | ₩90,677 | ₩89,651 | ₩90,208 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,254 | ₩91,871 | ₩90,369 | ₩90,717 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,677 | ₩92,123 | ₩90,677 | ₩91,576 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩92,984 | ₩93,098 | ₩91,656 | ₩91,817 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,493 | ₩93,493 | ₩93,107 | ₩93,386 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,809 | ₩93,292 | ₩92,591 | ₩93,104 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,326 | ₩93,104 | ₩92,125 | ₩93,024 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩90,999 | ₩91,522 | ₩90,255 | ₩91,441 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,394 | ₩92,394 | ₩91,334 | ₩91,428 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩91,978 | ₩92,823 | ₩91,978 | ₩92,474 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,085 | ₩92,571 | ₩91,938 | ₩92,058 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,493 | ₩93,520 | ₩92,832 | ₩93,198 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,654 | ₩93,654 | ₩92,756 | ₩93,104 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,332 | ₩93,788 | ₩92,970 | ₩92,970 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩94,003 | ₩94,113 | ₩93,352 | ₩93,822 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,587 | ₩93,802 | ₩93,292 | ₩93,560 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩93,024 | ₩93,493 | ₩92,967 | ₩93,493 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,326 | ₩92,419 | ₩92,139 | ₩92,259 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,200 | ₩91,736 | ₩91,134 | ₩91,549 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,669 | ₩91,710 | ₩90,523 | ₩91,066 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,938 | ₩91,938 | ₩91,495 | ₩91,757 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,348 | ₩92,058 | ₩91,348 | ₩91,944 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,449 | ₩91,093 | ₩90,201 | ₩90,959 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,334 | ₩91,480 | ₩90,062 | ₩90,610 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,428 | ₩91,790 | ₩90,369 | ₩91,146 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,645 | ₩91,066 | ₩89,430 | ₩90,570 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,503 | ₩90,778 | ₩90,208 | ₩90,556 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,790 | ₩91,879 | ₩89,229 | ₩89,229 | -2.79% | 4.2만 |
|---|