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 | ₩107,096 | ₩107,311 | ₩106,694 | ₩107,110 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,761 | ₩107,116 | ₩106,406 | ₩106,640 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,882 | ₩107,257 | ₩106,667 | ₩107,244 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,566 | ₩107,727 | ₩107,271 | ₩107,525 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,627 | ₩107,311 | ₩106,426 | ₩107,083 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,533 | ₩106,801 | ₩106,272 | ₩106,520 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,272 | ₩105,569 | ₩104,656 | ₩105,357 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,849 | ₩106,003 | ₩105,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,179 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,675 | ₩105,675 | ₩105,044 | ₩105,313 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,795 | ₩105,856 | ₩105,138 | ₩105,527 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,836 | ₩106,225 | ₩105,487 | ₩106,225 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,776 | ₩105,514 | ₩104,776 | ₩105,407 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,332 | ₩106,332 | ₩105,205 | ₩105,500 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,399 | ₩106,479 | ₩106,144 | ₩106,372 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,742 | ₩106,560 | ₩105,547 | ₩106,372 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,790 | ₩104,998 | ₩104,385 | ₩104,964 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,205 | ₩105,205 | ₩104,629 | ₩104,897 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,763 | ₩104,763 | ₩103,140 | ₩103,744 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,521 | ₩104,521 | ₩103,884 | ₩104,143 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,562 | ₩104,937 | ₩104,229 | ₩104,481 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,460 | ₩105,976 | ₩105,460 | ₩105,661 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,401 | ₩104,709 | ₩104,240 | ₩104,481 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,179 | ₩105,432 | ₩104,816 | ₩104,991 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,836 | ₩105,862 | ₩105,431 | ₩105,541 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,171 | ₩106,290 | ₩105,702 | ₩105,916 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,165 | ₩106,104 | ₩105,138 | ₩106,077 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,642 | ₩105,004 | ₩104,468 | ₩104,991 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,146 | ₩104,696 | ₩104,012 | ₩104,347 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,232 | ₩105,232 | ₩104,615 | ₩104,937 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,158 | ₩106,222 | ₩105,179 | ₩105,333 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,675 | ₩106,176 | ₩105,581 | ₩105,970 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,380 | ₩105,675 | ₩105,224 | ₩105,541 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,581 | ₩105,581 | ₩104,991 | ₩105,407 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩105,031 | ₩105,179 | ₩104,716 | ₩104,991 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,447 | ₩105,527 | ₩105,138 | ₩105,333 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,346 | ₩105,728 | ₩104,830 | ₩104,830 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,493 | ₩106,493 | ₩105,675 | ₩105,795 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩106,037 | ₩106,190 | ₩105,614 | ₩105,836 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩107,016 | ₩107,112 | ₩106,815 | ₩106,828 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩106,989 | ₩107,083 | ₩106,533 | ₩106,788 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,788 | ₩107,499 | ₩106,788 | ₩107,043 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩107,056 | ₩107,056 | ₩106,587 | ₩106,681 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,828 | ₩109,363 | ₩105,974 | ₩106,057 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,855 | ₩106,909 | ₩106,385 | ₩106,459 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,774 | ₩106,949 | ₩106,372 | ₩106,855 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,453 | ₩106,801 | ₩105,997 | ₩106,064 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,284 | ₩107,552 | ₩106,278 | ₩106,278 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,366 | ₩106,882 | ₩105,225 | ₩106,605 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,596 | ₩104,649 | ₩103,400 | ₩104,535 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,113 | ₩103,569 | ₩102,161 | ₩103,301 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,772 | ₩102,602 | ₩101,454 | ₩102,443 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,322 | ₩102,416 | ₩100,324 | ₩100,364 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,456 | ₩102,724 | ₩101,826 | ₩102,483 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,610 | ₩103,844 | ₩102,145 | ₩102,698 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,207 | ₩103,787 | ₩102,805 | ₩103,019 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩103,033 | ₩103,462 | ₩102,791 | ₩103,154 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,931 | ₩104,790 | ₩103,931 | ₩104,307 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,905 | ₩104,387 | ₩103,589 | ₩104,240 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,905 | ₩103,905 | ₩102,872 | ₩102,885 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,845 | ₩103,726 | ₩102,568 | ₩103,341 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,669 | ₩104,951 | ₩103,891 | ₩104,159 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩104,951 | ₩105,098 | ₩104,260 | ₩105,091 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩104,964 | ₩104,964 | ₩104,347 | ₩104,588 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,428 | ₩104,689 | ₩103,864 | ₩104,012 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,186 | ₩105,058 | ₩104,119 | ₩104,991 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,428 | ₩105,259 | ₩104,226 | ₩104,441 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,926 | ₩103,945 | ₩102,590 | ₩103,422 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,891 | ₩103,891 | ₩102,805 | ₩103,449 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,703 | ₩104,293 | ₩103,703 | ₩104,106 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,401 | ₩104,665 | ₩102,423 | ₩103,180 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,320 | ₩104,602 | ₩103,882 | ₩103,931 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,240 | ₩105,286 | ₩104,240 | ₩104,977 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩103,060 | ₩104,287 | ₩102,517 | ₩104,267 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,148 | ₩102,885 | ₩101,799 | ₩102,456 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩104,012 | ₩104,012 | ₩102,875 | ₩103,180 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,382 | ₩103,965 | ₩102,711 | ₩102,966 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,778 | ₩103,650 | ₩102,631 | ₩103,140 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,575 | ₩105,071 | ₩104,361 | ₩104,582 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,111 | ₩105,111 | ₩104,468 | ₩104,736 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,937 | ₩105,232 | ₩103,462 | ₩103,717 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,152 | ₩105,527 | ₩104,816 | ₩104,816 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,326 | ₩105,648 | ₩105,138 | ₩105,259 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,395 | ₩103,977 | ₩102,959 | ₩103,730 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,410 | ₩103,368 | ₩101,236 | ₩102,979 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩102,054 | ₩102,671 | ₩100,834 | ₩100,847 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,174 | ₩103,422 | ₩100,418 | ₩102,362 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩102,979 | ₩103,368 | ₩102,456 | ₩102,456 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,186 | ₩104,253 | ₩102,120 | ₩102,268 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩104,045 | ₩105,098 | ₩103,931 | ₩104,964 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,495 | ₩104,776 | ₩104,213 | ₩104,508 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,931 | ₩104,839 | ₩103,918 | ₩104,587 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,811 | ₩104,059 | ₩103,368 | ₩103,757 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,468 | ₩104,602 | ₩103,905 | ₩104,133 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,690 | ₩104,398 | ₩103,595 | ₩104,314 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,146 | ₩104,247 | ₩103,744 | ₩103,972 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩104,065 | ₩104,374 | ₩103,878 | ₩104,173 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,489 | ₩103,831 | ₩103,262 | ₩103,462 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,947 | ₩103,072 | ₩101,947 | ₩102,845 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,585 | ₩102,564 | ₩101,472 | ₩102,523 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,316 | ₩101,786 | ₩100,793 | ₩101,276 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,644 | ₩102,644 | ₩101,444 | ₩102,067 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,778 | ₩103,101 | ₩102,416 | ₩102,510 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,435 | ₩104,133 | ₩103,435 | ₩103,998 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,188 | ₩103,221 | ₩102,042 | ₩103,221 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,866 | ₩102,268 | ₩101,290 | ₩102,201 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,799 | ₩102,530 | ₩101,799 | ₩102,282 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,188 | ₩102,374 | ₩101,973 | ₩102,134 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,228 | ₩102,228 | ₩101,216 | ₩101,987 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,249 | ₩102,054 | ₩101,209 | ₩101,960 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,257 | ₩100,646 | ₩100,190 | ₩100,512 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,881 | ₩100,050 | ₩99,104 | ₩99,533 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,391 | ₩100,659 | ₩100,002 | ₩100,002 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,204 | ₩100,243 | ₩98,984 | ₩100,150 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,755 | ₩98,755 | ₩98,111 | ₩98,514 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,117 | ₩99,117 | ₩98,514 | ₩98,902 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,399 | ₩99,707 | ₩99,258 | ₩99,586 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,372 | ₩99,794 | ₩99,010 | ₩99,707 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,110 | ₩99,706 | ₩98,339 | ₩99,144 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,278 | ₩99,278 | ₩98,876 | ₩99,265 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,573 | ₩99,573 | ₩98,487 | ₩98,554 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,345 | ₩99,345 | ₩98,969 | ₩99,318 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,742 | ₩99,707 | ₩98,688 | ₩99,385 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,870 | ₩97,950 | ₩97,535 | ₩97,897 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,628 | ₩97,923 | ₩97,146 | ₩97,856 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,703 | ₩97,508 | ₩96,569 | ₩97,508 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,429 | ₩96,395 | ₩95,268 | ₩96,395 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,194 | ₩96,194 | ₩95,712 | ₩95,805 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,678 | ₩95,955 | ₩94,678 | ₩95,738 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,879 | ₩94,980 | ₩94,242 | ₩94,906 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,808 | ₩92,050 | ₩90,856 | ₩91,849 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,714 | ₩92,076 | ₩91,567 | ₩91,996 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,199 | ₩91,902 | ₩90,199 | ₩91,594 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,446 | ₩92,190 | ₩91,446 | ₩91,781 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,952 | ₩90,856 | ₩88,925 | ₩90,709 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,381 | ₩89,381 | ₩87,571 | ₩87,852 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,448 | ₩89,502 | ₩88,254 | ₩88,442 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩91,057 | ₩91,191 | ₩89,770 | ₩89,810 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,889 | ₩92,056 | ₩91,460 | ₩91,701 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,454 | ₩91,533 | ₩90,454 | ₩91,151 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,232 | ₩92,117 | ₩91,004 | ₩91,004 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,299 | ₩91,299 | ₩89,461 | ₩90,065 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,950 | ₩91,916 | ₩90,856 | ₩91,701 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,801 | ₩92,807 | ₩91,781 | ₩91,875 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,404 | ₩93,538 | ₩93,015 | ₩93,129 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,854 | ₩93,123 | ₩92,532 | ₩92,814 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,848 | ₩93,230 | ₩91,661 | ₩91,781 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,163 | ₩93,163 | ₩92,318 | ₩92,318 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,128 | ₩94,135 | ₩93,447 | ₩93,874 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,860 | ₩95,000 | ₩93,764 | ₩94,075 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,755 | ₩93,981 | ₩91,413 | ₩93,981 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,082 | ₩93,391 | ₩92,673 | ₩92,895 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,671 | ₩94,910 | ₩93,404 | ₩94,383 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,658 | ₩95,429 | ₩94,450 | ₩95,255 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,659 | ₩94,692 | ₩93,055 | ₩94,356 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,182 | ₩95,898 | ₩94,182 | ₩95,624 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩94,987 | ₩96,314 | ₩94,987 | ₩95,603 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,743 | ₩96,743 | ₩95,380 | ₩96,261 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,368 | ₩96,877 | ₩96,368 | ₩96,810 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,174 | ₩96,006 | ₩95,027 | ₩95,939 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,912 | ₩96,435 | ₩95,028 | ₩95,322 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,107 | ₩96,328 | ₩95,107 | ₩96,234 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,094 | ₩95,510 | ₩95,000 | ₩95,349 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,335 | ₩96,059 | ₩95,231 | ₩95,590 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,464 | ₩95,402 | ₩94,142 | ₩95,054 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,946 | ₩95,523 | ₩94,236 | ₩94,920 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,636 | ₩96,831 | ₩94,705 | ₩94,745 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩97,025 | ₩97,079 | ₩96,167 | ₩96,556 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,663 | ₩96,810 | ₩96,247 | ₩96,247 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,912 | ₩96,864 | ₩95,912 | ₩96,730 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,397 | ₩96,153 | ₩94,397 | ₩96,106 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,686 | ₩94,370 | ₩93,432 | ₩93,793 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩95,979 | ₩95,979 | ₩94,061 | ₩94,718 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,582 | ₩96,582 | ₩95,201 | ₩95,778 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩95,040 | ₩96,517 | ₩95,040 | ₩96,214 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,724 | ₩95,939 | ₩94,946 | ₩95,443 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,395 | ₩96,395 | ₩94,799 | ₩96,180 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,274 | ₩96,274 | ₩95,907 | ₩96,100 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,764 | ₩96,352 | ₩95,764 | ₩96,274 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,705 | ₩95,523 | ₩94,705 | ₩95,362 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,464 | ₩94,870 | ₩94,331 | ₩94,678 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩95,040 | ₩95,040 | ₩94,356 | ₩94,598 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,713 | ₩94,671 | ₩93,332 | ₩94,276 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,605 | ₩94,222 | ₩93,203 | ₩93,337 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,456 | ₩95,563 | ₩95,009 | ₩95,322 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,523 | ₩95,671 | ₩95,176 | ₩95,335 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,946 | ₩94,946 | ₩94,048 | ₩94,718 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,443 | ₩95,443 | ₩94,946 | ₩95,268 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,598 | ₩95,429 | ₩94,598 | ₩95,342 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,571 | ₩95,228 | ₩94,447 | ₩95,107 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,423 | ₩94,490 | ₩94,155 | ₩94,410 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,879 | ₩95,111 | ₩94,551 | ₩94,638 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,195 | ₩94,893 | ₩94,195 | ₩94,879 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩93,981 | ₩94,260 | ₩93,900 | ₩94,081 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,659 | ₩93,780 | ₩92,948 | ₩93,505 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,672 | ₩93,672 | ₩92,975 | ₩92,975 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩93,954 | ₩93,994 | ₩93,739 | ₩93,806 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,128 | ₩94,128 | ₩93,833 | ₩94,021 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,624 | ₩94,624 | ₩94,343 | ₩94,544 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,142 | ₩94,624 | ₩94,142 | ₩94,557 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,578 | ₩94,236 | ₩93,578 | ₩94,182 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,552 | ₩93,860 | ₩93,458 | ₩93,780 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,345 | ₩93,257 | ₩92,345 | ₩93,230 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,506 | ₩93,089 | ₩92,398 | ₩92,573 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,096 | ₩93,096 | ₩91,701 | ₩91,755 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩92,975 | ₩93,055 | ₩92,318 | ₩92,774 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,686 | ₩93,686 | ₩93,089 | ₩93,109 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,249 | ₩94,249 | ₩92,880 | ₩93,163 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,766 | ₩94,557 | ₩93,478 | ₩94,557 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,310 | ₩94,272 | ₩93,239 | ₩94,034 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,337 | ₩93,713 | ₩93,337 | ₩93,538 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,075 | ₩94,075 | ₩93,336 | ₩93,578 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,632 | ₩93,967 | ₩93,599 | ₩93,820 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,632 | ₩93,632 | ₩93,190 | ₩93,592 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩92,962 | ₩93,552 | ₩92,834 | ₩93,418 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,283 | ₩93,444 | ₩92,833 | ₩93,230 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,734 | ₩93,310 | ₩92,734 | ₩92,935 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,109 | ₩93,377 | ₩93,105 | ₩93,377 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,693 | ₩93,203 | ₩92,659 | ₩92,941 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,413 | ₩92,318 | ₩91,147 | ₩92,237 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,414 | ₩91,498 | ₩90,414 | ₩91,393 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,099 | ₩90,588 | ₩88,771 | ₩89,797 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩91,983 | ₩92,087 | ₩88,858 | ₩88,912 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,293 | ₩91,006 | ₩89,998 | ₩90,507 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,159 | ₩90,682 | ₩89,656 | ₩90,212 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,258 | ₩91,875 | ₩90,373 | ₩90,722 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,682 | ₩92,127 | ₩90,682 | ₩91,580 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩92,988 | ₩93,102 | ₩91,661 | ₩91,822 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,498 | ₩93,498 | ₩93,112 | ₩93,391 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,814 | ₩93,297 | ₩92,595 | ₩93,109 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,331 | ₩93,109 | ₩92,130 | ₩93,029 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩91,004 | ₩91,527 | ₩90,259 | ₩91,446 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,398 | ₩92,398 | ₩91,339 | ₩91,433 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩91,983 | ₩92,827 | ₩91,983 | ₩92,479 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,090 | ₩92,575 | ₩91,942 | ₩92,063 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,498 | ₩93,525 | ₩92,837 | ₩93,203 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,659 | ₩93,659 | ₩92,760 | ₩93,109 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,337 | ₩93,793 | ₩92,975 | ₩92,975 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩94,008 | ₩94,118 | ₩93,357 | ₩93,827 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,592 | ₩93,806 | ₩93,297 | ₩93,565 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩93,029 | ₩93,498 | ₩92,972 | ₩93,498 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,331 | ₩92,424 | ₩92,144 | ₩92,264 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,205 | ₩91,741 | ₩91,139 | ₩91,553 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,674 | ₩91,714 | ₩90,528 | ₩91,071 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,942 | ₩91,942 | ₩91,500 | ₩91,761 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,352 | ₩92,063 | ₩91,352 | ₩91,949 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,454 | ₩91,098 | ₩90,206 | ₩90,963 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,339 | ₩91,485 | ₩90,066 | ₩90,615 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,433 | ₩91,795 | ₩90,373 | ₩91,151 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,649 | ₩91,071 | ₩89,435 | ₩90,575 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,507 | ₩90,782 | ₩90,212 | ₩90,561 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,795 | ₩91,883 | ₩89,233 | ₩89,233 | -2.79% | 4.2만 |
|---|