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 | ₩107,117 | ₩107,332 | ₩106,715 | ₩107,130 | +0.01% | 4.7만 |
| 2026.10.08 | ₩106,782 | ₩107,137 | ₩106,426 | ₩106,661 | -0.11% | 6.7만 |
| 2026.10.07 | ₩106,902 | ₩107,278 | ₩106,688 | ₩107,265 | +0.34% | 9.1만 |
| 2026.10.06 | ₩107,586 | ₩107,747 | ₩107,291 | ₩107,546 | -0.04% | 7.8만 |
| 2026.10.05 | ₩106,648 | ₩107,332 | ₩106,446 | ₩107,104 | +0.43% | 7.1만 |
| 2026.10.02 | ₩106,554 | ₩106,822 | ₩106,292 | ₩106,540 | -0.01% | 9.8만 |
| 2026.10.01 | ₩105,293 | ₩105,589 | ₩104,676 | ₩105,377 | +0.08% | 15.6만 |
| 2026.09.30 | ₩105,870 | ₩106,024 | ₩105,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,199 |
| -0.63% |
| 12.1만 |
| 2026.09.29 | ₩105,695 | ₩105,695 | ₩105,065 | ₩105,333 | -0.34% | 15.7만 |
|---|
| 2026.09.28 | ₩105,816 | ₩105,876 | ₩105,159 | ₩105,548 | -0.25% | 4.8만 |
|---|
| 2026.09.25 | ₩105,856 | ₩106,245 | ₩105,507 | ₩106,245 | +0.37% | 6.1만 |
|---|
| 2026.09.24 | ₩104,797 | ₩105,534 | ₩104,797 | ₩105,427 | +0.60% | 15.6만 |
|---|
| 2026.09.23 | ₩106,352 | ₩106,352 | ₩105,226 | ₩105,521 | -0.78% | 10.9만 |
|---|
| 2026.09.22 | ₩106,420 | ₩106,500 | ₩106,165 | ₩106,393 | -0.03% | 38.8만 |
|---|
| 2026.09.21 | ₩105,762 | ₩106,580 | ₩105,568 | ₩106,393 | +0.60% | 7.9만 |
|---|
| 2026.09.18 | ₩104,810 | ₩105,018 | ₩104,405 | ₩104,984 | +0.17% | 9.7만 |
|---|
| 2026.09.17 | ₩105,226 | ₩105,226 | ₩104,649 | ₩104,917 | -0.29% | 19.2만 |
|---|
| 2026.09.16 | ₩104,783 | ₩104,783 | ₩103,160 | ₩103,764 | -0.97% | 8.5만 |
|---|
| 2026.09.15 | ₩104,542 | ₩104,542 | ₩103,905 | ₩104,163 | -0.36% | 4.9만 |
|---|
| 2026.09.14 | ₩104,582 | ₩104,958 | ₩104,249 | ₩104,501 | -0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩105,481 | ₩105,997 | ₩105,481 | ₩105,682 | +0.19% | 7.6만 |
|---|
| 2026.09.10 | ₩104,421 | ₩104,729 | ₩104,260 | ₩104,501 | +0.08% | 4.9만 |
|---|
| 2026.09.09 | ₩105,199 | ₩105,452 | ₩104,837 | ₩105,011 | -0.18% | 9.7만 |
|---|
| 2026.09.08 | ₩105,856 | ₩105,883 | ₩105,451 | ₩105,561 | -0.28% | 4.5만 |
|---|
| 2026.09.04 | ₩106,192 | ₩106,311 | ₩105,722 | ₩105,937 | -0.24% | 8.9만 |
|---|
| 2026.09.03 | ₩105,186 | ₩106,124 | ₩105,159 | ₩106,098 | +0.87% | 11.5만 |
|---|
| 2026.09.02 | ₩104,662 | ₩105,025 | ₩104,488 | ₩105,011 | +0.33% | 8.4만 |
|---|
| 2026.09.01 | ₩104,166 | ₩104,716 | ₩104,032 | ₩104,367 | +0.19% | 6.2만 |
|---|
| 2026.08.31 | ₩105,253 | ₩105,253 | ₩104,636 | ₩104,958 | -0.28% | 16만 |
|---|
| 2026.08.28 | ₩106,178 | ₩106,242 | ₩105,199 | ₩105,353 | -0.78% | 5.2만 |
|---|
| 2026.08.27 | ₩105,695 | ₩106,197 | ₩105,601 | ₩105,990 | +0.28% | 9.3만 |
|---|
| 2026.08.26 | ₩105,400 | ₩105,695 | ₩105,245 | ₩105,561 | +0.15% | 6.1만 |
|---|
| 2026.08.25 | ₩105,601 | ₩105,601 | ₩105,011 | ₩105,427 | -0.17% | 7.9만 |
|---|
| 2026.08.24 | ₩105,051 | ₩105,199 | ₩104,736 | ₩105,011 | -0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩105,467 | ₩105,548 | ₩105,159 | ₩105,353 | -0.11% | 10.4만 |
|---|
| 2026.08.20 | ₩105,367 | ₩105,749 | ₩104,850 | ₩104,850 | -0.49% | 10.8만 |
|---|
| 2026.08.19 | ₩106,513 | ₩106,513 | ₩105,695 | ₩105,816 | -0.65% | 15.4만 |
|---|
| 2026.08.18 | ₩106,057 | ₩106,210 | ₩105,635 | ₩105,856 | -0.19% | 6만 |
|---|
| 2026.08.17 | ₩107,037 | ₩107,133 | ₩106,835 | ₩106,849 | -0.18% | 3.7만 |
|---|
| 2026.08.14 | ₩107,010 | ₩107,104 | ₩106,554 | ₩106,809 | -0.19% | 10만 |
|---|
| 2026.08.13 | ₩106,809 | ₩107,519 | ₩106,809 | ₩107,063 | +0.24% | 7.2만 |
|---|
| 2026.08.12 | ₩107,077 | ₩107,077 | ₩106,607 | ₩106,701 | -0.35% | 7만 |
|---|
| 2026.08.11 | ₩106,849 | ₩109,384 | ₩105,994 | ₩106,078 | -0.72% | 3.9만 |
|---|
| 2026.08.10 | ₩106,876 | ₩106,929 | ₩106,406 | ₩106,480 | -0.37% | 7만 |
|---|
| 2026.08.07 | ₩106,795 | ₩106,969 | ₩106,393 | ₩106,876 | +0.08% | 7.1만 |
|---|
| 2026.08.06 | ₩106,473 | ₩106,822 | ₩106,017 | ₩106,084 | -0.37% | 7.9만 |
|---|
| 2026.08.05 | ₩107,305 | ₩107,573 | ₩106,299 | ₩106,299 | -0.94% | 11.9만 |
|---|
| 2026.08.04 | ₩105,387 | ₩106,902 | ₩105,246 | ₩106,626 | +1.18% | 9.1만 |
|---|
| 2026.08.03 | ₩103,616 | ₩104,669 | ₩103,420 | ₩104,555 | +0.91% | 6.4만 |
|---|
| 2026.07.31 | ₩103,133 | ₩103,589 | ₩102,181 | ₩103,321 | +0.18% | 7만 |
|---|
| 2026.07.30 | ₩101,792 | ₩102,622 | ₩101,474 | ₩102,463 | +0.66% | 4.9만 |
|---|
| 2026.07.29 | ₩102,342 | ₩102,436 | ₩100,343 | ₩100,384 | -1.91% | 5.5만 |
|---|
| 2026.07.28 | ₩102,476 | ₩102,744 | ₩101,846 | ₩102,503 | +0.03% | 5.6만 |
|---|
| 2026.07.27 | ₩103,630 | ₩103,864 | ₩102,165 | ₩102,718 | -0.88% | 15만 |
|---|
| 2026.07.24 | ₩103,227 | ₩103,807 | ₩102,825 | ₩103,039 | -0.18% | 3.5만 |
|---|
| 2026.07.23 | ₩103,053 | ₩103,482 | ₩102,811 | ₩103,174 | +0.12% | 8.6만 |
|---|
| 2026.07.22 | ₩103,952 | ₩104,810 | ₩103,952 | ₩104,327 | +0.36% | 26.4만 |
|---|
| 2026.07.21 | ₩103,925 | ₩104,408 | ₩103,609 | ₩104,260 | +0.32% | 16.7만 |
|---|
| 2026.07.20 | ₩103,925 | ₩103,925 | ₩102,892 | ₩102,905 | -0.98% | 9.3만 |
|---|
| 2026.07.17 | ₩102,865 | ₩103,746 | ₩102,587 | ₩103,361 | +0.48% | 5.4만 |
|---|
| 2026.07.16 | ₩104,689 | ₩104,971 | ₩103,911 | ₩104,180 | -0.49% | 4.6만 |
|---|
| 2026.07.15 | ₩104,971 | ₩105,118 | ₩104,280 | ₩105,112 | +0.13% | 5.4만 |
|---|
| 2026.07.14 | ₩104,984 | ₩104,984 | ₩104,367 | ₩104,609 | -0.36% | 4.6만 |
|---|
| 2026.07.13 | ₩104,448 | ₩104,709 | ₩103,884 | ₩104,032 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩104,206 | ₩105,078 | ₩104,139 | ₩105,011 | +0.77% | 4.8만 |
|---|
| 2026.07.09 | ₩104,448 | ₩105,279 | ₩104,247 | ₩104,461 | +0.01% | 3.8만 |
|---|
| 2026.07.08 | ₩102,946 | ₩103,965 | ₩102,610 | ₩103,442 | +0.48% | 5.1만 |
|---|
| 2026.07.07 | ₩103,911 | ₩103,911 | ₩102,825 | ₩103,469 | -0.43% | 6.7만 |
|---|
| 2026.07.06 | ₩103,724 | ₩104,314 | ₩103,724 | ₩104,126 | +0.39% | 9.1만 |
|---|
| 2026.07.02 | ₩104,421 | ₩104,685 | ₩102,443 | ₩103,200 | -1.17% | 5만 |
|---|
| 2026.07.01 | ₩104,341 | ₩104,622 | ₩103,902 | ₩103,952 | -0.37% | 16.8만 |
|---|
| 2026.06.30 | ₩104,260 | ₩105,306 | ₩104,260 | ₩104,998 | +0.71% | 26.3만 |
|---|
| 2026.06.29 | ₩103,080 | ₩104,307 | ₩102,536 | ₩104,287 | +1.17% | 3.1만 |
|---|
| 2026.06.26 | ₩102,168 | ₩102,905 | ₩101,819 | ₩102,476 | +0.30% | 48.9만 |
|---|
| 2026.06.25 | ₩104,032 | ₩104,032 | ₩102,895 | ₩103,200 | -0.80% | 6.3만 |
|---|
| 2026.06.24 | ₩103,402 | ₩103,985 | ₩102,731 | ₩102,986 | -0.40% | 2.6만 |
|---|
| 2026.06.23 | ₩102,798 | ₩103,670 | ₩102,650 | ₩103,160 | +0.35% | 4.3만 |
|---|
| 2026.06.22 | ₩104,595 | ₩105,092 | ₩104,381 | ₩104,602 | +0.01% | 6.5만 |
|---|
| 2026.06.18 | ₩105,132 | ₩105,132 | ₩104,488 | ₩104,756 | -0.36% | 6.3만 |
|---|
| 2026.06.17 | ₩104,958 | ₩105,253 | ₩103,482 | ₩103,737 | -1.16% | 10.1만 |
|---|
| 2026.06.16 | ₩105,172 | ₩105,548 | ₩104,837 | ₩104,837 | -0.32% | 4.3만 |
|---|
| 2026.06.15 | ₩105,346 | ₩105,668 | ₩105,159 | ₩105,279 | -0.06% | 6.1만 |
|---|
| 2026.06.12 | ₩103,415 | ₩103,997 | ₩102,979 | ₩103,750 | +0.32% | 4.4만 |
|---|
| 2026.06.11 | ₩101,430 | ₩103,388 | ₩101,255 | ₩102,999 | +1.55% | 5.7만 |
|---|
| 2026.06.10 | ₩102,074 | ₩102,691 | ₩100,853 | ₩100,867 | -1.18% | 10.1만 |
|---|
| 2026.06.09 | ₩103,194 | ₩103,442 | ₩100,437 | ₩102,382 | -0.79% | 5.1만 |
|---|
| 2026.06.08 | ₩102,999 | ₩103,388 | ₩102,476 | ₩102,476 | -0.51% | 4.1만 |
|---|
| 2026.06.05 | ₩104,206 | ₩104,273 | ₩102,139 | ₩102,288 | -1.84% | 6.9만 |
|---|
| 2026.06.04 | ₩104,066 | ₩105,118 | ₩103,952 | ₩104,984 | +0.88% | 3.6만 |
|---|
| 2026.06.03 | ₩104,515 | ₩104,797 | ₩104,233 | ₩104,528 | +0.01% | 10.5만 |
|---|
| 2026.06.02 | ₩103,952 | ₩104,860 | ₩103,938 | ₩104,607 | +0.63% | 4.8만 |
|---|
| 2026.06.01 | ₩103,831 | ₩104,079 | ₩103,388 | ₩103,777 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩104,488 | ₩104,622 | ₩103,925 | ₩104,153 | -0.32% | 15.9만 |
|---|
| 2026.05.28 | ₩103,710 | ₩104,418 | ₩103,615 | ₩104,334 | +0.60% | 16.8만 |
|---|
| 2026.05.27 | ₩104,166 | ₩104,267 | ₩103,764 | ₩103,992 | -0.17% | 4.5만 |
|---|
| 2026.05.26 | ₩104,086 | ₩104,394 | ₩103,898 | ₩104,193 | +0.10% | 3.5만 |
|---|
| 2026.05.22 | ₩103,509 | ₩103,851 | ₩103,282 | ₩103,482 | -0.03% | 4.4만 |
|---|
| 2026.05.21 | ₩101,966 | ₩103,092 | ₩101,966 | ₩102,865 | +0.88% | 5.5만 |
|---|
| 2026.05.20 | ₩101,604 | ₩102,583 | ₩101,492 | ₩102,543 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩101,336 | ₩101,805 | ₩100,813 | ₩101,296 | -0.04% | 3.2만 |
|---|
| 2026.05.18 | ₩102,664 | ₩102,664 | ₩101,463 | ₩102,087 | -0.56% | 6.7만 |
|---|
| 2026.05.15 | ₩102,798 | ₩103,121 | ₩102,436 | ₩102,530 | -0.26% | 19.7만 |
|---|
| 2026.05.14 | ₩103,455 | ₩104,153 | ₩103,455 | ₩104,019 | +0.54% | 7.9만 |
|---|
| 2026.05.13 | ₩102,208 | ₩103,241 | ₩102,062 | ₩103,241 | +1.01% | 9.1만 |
|---|
| 2026.05.12 | ₩101,886 | ₩102,288 | ₩101,309 | ₩102,221 | +0.33% | 3.6만 |
|---|
| 2026.05.11 | ₩101,819 | ₩102,550 | ₩101,819 | ₩102,302 | +0.47% | 7만 |
|---|
| 2026.05.08 | ₩102,208 | ₩102,394 | ₩101,993 | ₩102,154 | -0.05% | 10.5만 |
|---|
| 2026.05.07 | ₩102,248 | ₩102,248 | ₩101,235 | ₩102,007 | -0.24% | 3.3만 |
|---|
| 2026.05.06 | ₩101,269 | ₩102,074 | ₩101,229 | ₩101,980 | +0.70% | 12.9만 |
|---|
| 2026.05.05 | ₩100,276 | ₩100,665 | ₩100,209 | ₩100,531 | +0.25% | 6.1만 |
|---|
| 2026.05.04 | ₩99,901 | ₩100,070 | ₩99,123 | ₩99,552 | -0.35% | 5만 |
|---|
| 2026.05.01 | ₩100,410 | ₩100,679 | ₩100,021 | ₩100,021 | -0.39% | 15.5만 |
|---|
| 2026.04.30 | ₩99,223 | ₩100,263 | ₩99,003 | ₩100,169 | +0.95% | 10.6만 |
|---|
| 2026.04.29 | ₩98,774 | ₩98,774 | ₩98,130 | ₩98,533 | -0.24% | 25.2만 |
|---|
| 2026.04.28 | ₩99,136 | ₩99,136 | ₩98,533 | ₩98,922 | -0.22% | 8.1만 |
|---|
| 2026.04.27 | ₩99,418 | ₩99,726 | ₩99,277 | ₩99,606 | +0.19% | 4.1만 |
|---|
| 2026.04.24 | ₩99,391 | ₩99,814 | ₩99,029 | ₩99,726 | +0.34% | 3.9만 |
|---|
| 2026.04.23 | ₩99,130 | ₩99,725 | ₩98,358 | ₩99,163 | +0.03% | 5.6만 |
|---|
| 2026.04.22 | ₩99,297 | ₩99,297 | ₩98,895 | ₩99,284 | -0.01% | 10.3만 |
|---|
| 2026.04.21 | ₩99,592 | ₩99,592 | ₩98,506 | ₩98,573 | -1.02% | 5.2만 |
|---|
| 2026.04.20 | ₩99,364 | ₩99,364 | ₩98,989 | ₩99,337 | -0.03% | 8.5만 |
|---|
| 2026.04.17 | ₩98,761 | ₩99,726 | ₩98,707 | ₩99,404 | +0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩97,889 | ₩97,969 | ₩97,553 | ₩97,916 | +0.03% | 5.5만 |
|---|
| 2026.04.15 | ₩97,647 | ₩97,942 | ₩97,164 | ₩97,875 | +0.23% | 27.3만 |
|---|
| 2026.04.14 | ₩96,722 | ₩97,527 | ₩96,588 | ₩97,527 | +0.83% | 9.4만 |
|---|
| 2026.04.13 | ₩95,448 | ₩96,413 | ₩95,287 | ₩96,413 | +1.01% | 6.7만 |
|---|
| 2026.04.10 | ₩96,212 | ₩96,212 | ₩95,731 | ₩95,823 | -0.40% | 2.6만 |
|---|
| 2026.04.09 | ₩94,696 | ₩95,973 | ₩94,696 | ₩95,756 | +1.12% | 3.9만 |
|---|
| 2026.04.08 | ₩94,898 | ₩94,998 | ₩94,261 | ₩94,925 | +0.03% | 8.6만 |
|---|
| 2026.04.07 | ₩91,826 | ₩92,068 | ₩90,874 | ₩91,866 | +0.04% | 25.8만 |
|---|
| 2026.04.06 | ₩91,732 | ₩92,094 | ₩91,585 | ₩92,014 | +0.31% | 3.7만 |
|---|
| 2026.04.02 | ₩90,217 | ₩91,920 | ₩90,217 | ₩91,611 | +1.55% | 9.4만 |
|---|
| 2026.04.01 | ₩91,464 | ₩92,208 | ₩91,464 | ₩91,799 | +0.37% | 11.7만 |
|---|
| 2026.03.31 | ₩88,969 | ₩90,874 | ₩88,942 | ₩90,726 | +1.97% | 139.2만 |
|---|
| 2026.03.30 | ₩89,398 | ₩89,398 | ₩87,588 | ₩87,869 | -1.71% | 59.8만 |
|---|
| 2026.03.27 | ₩89,465 | ₩89,519 | ₩88,272 | ₩88,459 | -1.12% | 12.9만 |
|---|
| 2026.03.26 | ₩91,075 | ₩91,209 | ₩89,787 | ₩89,828 | -1.37% | 10만 |
|---|
| 2026.03.25 | ₩91,907 | ₩92,074 | ₩91,477 | ₩91,719 | -0.20% | 4.2만 |
|---|
| 2026.03.24 | ₩90,471 | ₩91,551 | ₩90,471 | ₩91,169 | +0.77% | 5.6만 |
|---|
| 2026.03.23 | ₩91,249 | ₩92,135 | ₩91,021 | ₩91,021 | -0.25% | 5.1만 |
|---|
| 2026.03.20 | ₩91,316 | ₩91,316 | ₩89,479 | ₩90,082 | -1.35% | 8.6만 |
|---|
| 2026.03.19 | ₩90,968 | ₩91,933 | ₩90,874 | ₩91,719 | +0.83% | 8.4만 |
|---|
| 2026.03.18 | ₩92,819 | ₩92,825 | ₩91,799 | ₩91,893 | -1.00% | 2.9만 |
|---|
| 2026.03.17 | ₩93,422 | ₩93,556 | ₩93,033 | ₩93,147 | -0.29% | 8.4만 |
|---|
| 2026.03.16 | ₩92,872 | ₩93,141 | ₩92,550 | ₩92,832 | -0.04% | 16.7만 |
|---|
| 2026.03.13 | ₩92,866 | ₩93,248 | ₩91,679 | ₩91,799 | -1.15% | 138.6만 |
|---|
| 2026.03.12 | ₩93,181 | ₩93,181 | ₩92,336 | ₩92,336 | -0.91% | 7만 |
|---|
| 2026.03.11 | ₩94,147 | ₩94,153 | ₩93,465 | ₩93,892 | -0.27% | 7.9만 |
|---|
| 2026.03.10 | ₩93,878 | ₩95,018 | ₩93,782 | ₩94,093 | +0.23% | 2.7만 |
|---|
| 2026.03.09 | ₩91,772 | ₩93,999 | ₩91,430 | ₩93,999 | +2.43% | 7.2만 |
|---|
| 2026.03.06 | ₩93,100 | ₩93,409 | ₩92,691 | ₩92,913 | -0.20% | 5만 |
|---|
| 2026.03.05 | ₩94,690 | ₩94,929 | ₩93,422 | ₩94,401 | -0.30% | 8만 |
|---|
| 2026.03.04 | ₩94,676 | ₩95,448 | ₩94,468 | ₩95,273 | +0.63% | 12.5만 |
|---|
| 2026.03.03 | ₩93,677 | ₩94,710 | ₩93,074 | ₩94,375 | +0.74% | 5.4만 |
|---|
| 2026.03.02 | ₩94,200 | ₩95,917 | ₩94,200 | ₩95,642 | +1.53% | 3.2만 |
|---|
| 2026.02.27 | ₩95,005 | ₩96,333 | ₩95,005 | ₩95,622 | +0.65% | 29.4만 |
|---|
| 2026.02.26 | ₩96,762 | ₩96,762 | ₩95,398 | ₩96,279 | -0.50% | 18.8만 |
|---|
| 2026.02.25 | ₩96,387 | ₩96,896 | ₩96,387 | ₩96,829 | +0.46% | 2.5만 |
|---|
| 2026.02.24 | ₩95,193 | ₩96,024 | ₩95,045 | ₩95,957 | +0.80% | 3.5만 |
|---|
| 2026.02.23 | ₩95,930 | ₩96,454 | ₩95,047 | ₩95,340 | -0.62% | 3.8만 |
|---|
| 2026.02.20 | ₩95,126 | ₩96,346 | ₩95,126 | ₩96,252 | +1.18% | 4.6만 |
|---|
| 2026.02.19 | ₩95,112 | ₩95,528 | ₩95,018 | ₩95,367 | +0.27% | 8.6만 |
|---|
| 2026.02.18 | ₩95,354 | ₩96,078 | ₩95,249 | ₩95,609 | +0.27% | 2.9만 |
|---|
| 2026.02.17 | ₩94,482 | ₩95,421 | ₩94,160 | ₩95,072 | +0.62% | 7.8만 |
|---|
| 2026.02.13 | ₩94,965 | ₩95,542 | ₩94,254 | ₩94,938 | -0.03% | 4.7만 |
|---|
| 2026.02.12 | ₩96,655 | ₩96,849 | ₩94,723 | ₩94,764 | -1.96% | 8.4만 |
|---|
| 2026.02.11 | ₩97,044 | ₩97,097 | ₩96,185 | ₩96,574 | -0.48% | 3.4만 |
|---|
| 2026.02.10 | ₩96,682 | ₩96,829 | ₩96,266 | ₩96,266 | -0.43% | 6.2만 |
|---|
| 2026.02.09 | ₩95,930 | ₩96,883 | ₩95,930 | ₩96,749 | +0.85% | 7.5만 |
|---|
| 2026.02.06 | ₩94,415 | ₩96,172 | ₩94,415 | ₩96,125 | +1.81% | 5.3만 |
|---|
| 2026.02.05 | ₩93,704 | ₩94,388 | ₩93,450 | ₩93,811 | +0.11% | 4.4만 |
|---|
| 2026.02.04 | ₩95,998 | ₩95,998 | ₩94,079 | ₩94,737 | -1.31% | 8.4만 |
|---|
| 2026.02.03 | ₩96,601 | ₩96,601 | ₩95,220 | ₩95,796 | -0.83% | 14.6만 |
|---|
| 2026.02.02 | ₩95,059 | ₩96,535 | ₩95,059 | ₩96,232 | +1.23% | 6.9만 |
|---|
| 2026.01.30 | ₩95,743 | ₩95,957 | ₩94,965 | ₩95,461 | -0.29% | 22.8만 |
|---|
| 2026.01.29 | ₩96,413 | ₩96,413 | ₩94,817 | ₩96,199 | -0.22% | 6.8만 |
|---|
| 2026.01.28 | ₩96,293 | ₩96,293 | ₩95,925 | ₩96,118 | -0.18% | 4.9만 |
|---|
| 2026.01.27 | ₩95,783 | ₩96,370 | ₩95,783 | ₩96,293 | +0.53% | 4.2만 |
|---|
| 2026.01.26 | ₩94,723 | ₩95,542 | ₩94,723 | ₩95,381 | +0.69% | 5.4만 |
|---|
| 2026.01.23 | ₩94,482 | ₩94,888 | ₩94,349 | ₩94,696 | +0.23% | 3.3만 |
|---|
| 2026.01.22 | ₩95,059 | ₩95,059 | ₩94,375 | ₩94,616 | -0.47% | 7만 |
|---|
| 2026.01.21 | ₩93,731 | ₩94,690 | ₩93,350 | ₩94,294 | +0.60% | 5만 |
|---|
| 2026.01.20 | ₩93,623 | ₩94,240 | ₩93,221 | ₩93,355 | -0.29% | 9.3만 |
|---|
| 2026.01.16 | ₩95,474 | ₩95,582 | ₩95,028 | ₩95,340 | -0.14% | 4.2만 |
|---|
| 2026.01.15 | ₩95,542 | ₩95,689 | ₩95,194 | ₩95,354 | -0.20% | 9.6만 |
|---|
| 2026.01.14 | ₩94,965 | ₩94,965 | ₩94,066 | ₩94,737 | -0.24% | 3.4만 |
|---|
| 2026.01.13 | ₩95,461 | ₩95,461 | ₩94,965 | ₩95,287 | -0.18% | 3.5만 |
|---|
| 2026.01.12 | ₩94,616 | ₩95,448 | ₩94,616 | ₩95,360 | +0.79% | 6.9만 |
|---|
| 2026.01.09 | ₩94,589 | ₩95,246 | ₩94,466 | ₩95,126 | +0.57% | 2.8만 |
|---|
| 2026.01.08 | ₩94,442 | ₩94,509 | ₩94,173 | ₩94,428 | -0.01% | 6.6만 |
|---|
| 2026.01.07 | ₩94,898 | ₩95,130 | ₩94,569 | ₩94,656 | -0.25% | 15.7만 |
|---|
| 2026.01.06 | ₩94,214 | ₩94,911 | ₩94,214 | ₩94,898 | +0.73% | 19.2만 |
|---|
| 2026.01.05 | ₩93,999 | ₩94,278 | ₩93,919 | ₩94,100 | +0.11% | 10.1만 |
|---|
| 2026.01.02 | ₩93,677 | ₩93,798 | ₩92,966 | ₩93,523 | -0.16% | 7.5만 |
|---|
| 2025.12.31 | ₩93,691 | ₩93,691 | ₩92,993 | ₩92,993 | -0.74% | 7만 |
|---|
| 2025.12.30 | ₩93,972 | ₩94,012 | ₩93,758 | ₩93,825 | -0.16% | 5.5만 |
|---|
| 2025.12.29 | ₩94,147 | ₩94,147 | ₩93,851 | ₩94,039 | -0.11% | 12.9만 |
|---|
| 2025.12.26 | ₩94,643 | ₩94,643 | ₩94,361 | ₩94,562 | -0.09% | 2.4만 |
|---|
| 2025.12.24 | ₩94,160 | ₩94,643 | ₩94,160 | ₩94,576 | +0.44% | 2.1만 |
|---|
| 2025.12.23 | ₩93,597 | ₩94,254 | ₩93,597 | ₩94,200 | +0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩93,570 | ₩93,878 | ₩93,476 | ₩93,798 | +0.24% | 5.2만 |
|---|
| 2025.12.19 | ₩92,363 | ₩93,275 | ₩92,363 | ₩93,248 | +0.96% | 7.4만 |
|---|
| 2025.12.18 | ₩92,524 | ₩93,107 | ₩92,416 | ₩92,591 | +0.07% | 9.2만 |
|---|
| 2025.12.17 | ₩93,114 | ₩93,114 | ₩91,719 | ₩91,772 | -1.44% | 3.5만 |
|---|
| 2025.12.16 | ₩92,993 | ₩93,074 | ₩92,336 | ₩92,792 | -0.22% | 12.6만 |
|---|
| 2025.12.15 | ₩93,704 | ₩93,704 | ₩93,107 | ₩93,127 | -0.62% | 6.3만 |
|---|
| 2025.12.12 | ₩94,267 | ₩94,267 | ₩92,898 | ₩93,181 | -1.15% | 7.1만 |
|---|
| 2025.12.11 | ₩93,784 | ₩94,576 | ₩93,496 | ₩94,576 | +0.84% | 4.7만 |
|---|
| 2025.12.10 | ₩93,328 | ₩94,290 | ₩93,257 | ₩94,053 | +0.78% | 2.8만 |
|---|
| 2025.12.09 | ₩93,355 | ₩93,731 | ₩93,355 | ₩93,556 | +0.22% | 7.1만 |
|---|
| 2025.12.08 | ₩94,093 | ₩94,093 | ₩93,354 | ₩93,597 | -0.53% | 3.8만 |
|---|
| 2025.12.05 | ₩93,650 | ₩93,986 | ₩93,617 | ₩93,838 | +0.20% | 2.2만 |
|---|
| 2025.12.04 | ₩93,650 | ₩93,650 | ₩93,208 | ₩93,610 | -0.04% | 3만 |
|---|
| 2025.12.03 | ₩92,980 | ₩93,570 | ₩92,852 | ₩93,436 | +0.49% | 4만 |
|---|
| 2025.12.02 | ₩93,302 | ₩93,462 | ₩92,851 | ₩93,248 | -0.06% | 4만 |
|---|
| 2025.12.01 | ₩92,752 | ₩93,328 | ₩92,752 | ₩92,953 | +0.22% | 3.2만 |
|---|
| 2025.11.28 | ₩93,127 | ₩93,395 | ₩93,123 | ₩93,395 | +0.29% | 2.3만 |
|---|
| 2025.11.26 | ₩92,711 | ₩93,221 | ₩92,676 | ₩92,959 | +0.27% | 2.9만 |
|---|
| 2025.11.25 | ₩91,430 | ₩92,336 | ₩91,165 | ₩92,255 | +0.90% | 5.8만 |
|---|
| 2025.11.24 | ₩90,431 | ₩91,516 | ₩90,431 | ₩91,410 | +1.08% | 13.9만 |
|---|
| 2025.11.21 | ₩89,117 | ₩90,605 | ₩88,788 | ₩89,814 | +0.78% | 3.5만 |
|---|
| 2025.11.20 | ₩92,000 | ₩92,105 | ₩88,875 | ₩88,929 | -3.34% | 3만 |
|---|
| 2025.11.19 | ₩90,310 | ₩91,024 | ₩90,015 | ₩90,525 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩90,176 | ₩90,699 | ₩89,673 | ₩90,230 | +0.06% | 3.7만 |
|---|
| 2025.11.17 | ₩91,276 | ₩91,893 | ₩90,391 | ₩90,740 | -0.59% | 4.2만 |
|---|
| 2025.11.14 | ₩90,699 | ₩92,145 | ₩90,699 | ₩91,598 | +0.99% | 3.8만 |
|---|
| 2025.11.13 | ₩93,006 | ₩93,120 | ₩91,679 | ₩91,839 | -1.25% | 4.5만 |
|---|
| 2025.11.12 | ₩93,516 | ₩93,516 | ₩93,130 | ₩93,409 | -0.11% | 2.5만 |
|---|
| 2025.11.11 | ₩92,832 | ₩93,315 | ₩92,613 | ₩93,127 | +0.32% | 3.4만 |
|---|
| 2025.11.10 | ₩92,349 | ₩93,127 | ₩92,148 | ₩93,047 | +0.76% | 6.4만 |
|---|
| 2025.11.07 | ₩91,021 | ₩91,544 | ₩90,277 | ₩91,464 | +0.49% | 3.1만 |
|---|
| 2025.11.06 | ₩92,416 | ₩92,416 | ₩91,357 | ₩91,451 | -1.04% | 6.7만 |
|---|
| 2025.11.05 | ₩92,000 | ₩92,845 | ₩92,000 | ₩92,497 | +0.54% | 3.9만 |
|---|
| 2025.11.04 | ₩92,108 | ₩92,593 | ₩91,960 | ₩92,081 | -0.03% | 4.8만 |
|---|
| 2025.11.03 | ₩93,516 | ₩93,543 | ₩92,855 | ₩93,221 | -0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩93,677 | ₩93,677 | ₩92,778 | ₩93,127 | -0.59% | 8.8만 |
|---|
| 2025.10.30 | ₩93,355 | ₩93,811 | ₩92,993 | ₩92,993 | -0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩94,026 | ₩94,136 | ₩93,375 | ₩93,845 | -0.19% | 7.3만 |
|---|
| 2025.10.28 | ₩93,610 | ₩93,825 | ₩93,315 | ₩93,583 | -0.03% | 4.9만 |
|---|
| 2025.10.27 | ₩93,047 | ₩93,516 | ₩92,990 | ₩93,516 | +0.50% | 3.2만 |
|---|
| 2025.10.24 | ₩92,349 | ₩92,442 | ₩92,161 | ₩92,282 | -0.07% | 3만 |
|---|
| 2025.10.23 | ₩91,222 | ₩91,759 | ₩91,157 | ₩91,571 | +0.38% | 2.7만 |
|---|
| 2025.10.22 | ₩91,692 | ₩91,732 | ₩90,545 | ₩91,088 | -0.66% | 5.6만 |
|---|
| 2025.10.21 | ₩91,960 | ₩91,960 | ₩91,518 | ₩91,779 | -0.20% | 2.9만 |
|---|
| 2025.10.20 | ₩91,370 | ₩92,081 | ₩91,370 | ₩91,967 | +0.65% | 3.2만 |
|---|
| 2025.10.17 | ₩90,471 | ₩91,115 | ₩90,223 | ₩90,981 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩91,357 | ₩91,503 | ₩90,084 | ₩90,632 | -0.79% | 4.3만 |
|---|
| 2025.10.15 | ₩91,451 | ₩91,813 | ₩90,391 | ₩91,169 | -0.31% | 5.7만 |
|---|
| 2025.10.14 | ₩89,667 | ₩91,088 | ₩89,452 | ₩90,592 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩90,525 | ₩90,800 | ₩90,230 | ₩90,579 | +0.06% | 2.3만 |
|---|
| 2025.10.10 | ₩91,813 | ₩91,901 | ₩89,251 | ₩89,251 | -2.79% | 4.2만 |
|---|