시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Mid Cap Multifactor Index ETF 과거 주가
Franklin U.S. Mid Cap Multifactor Index ETF · FLQM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Mid Cap Multifactor Index ETF · FLQM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,365 | ₩78,677 | ₩78,269 | ₩78,545 | +0.23% | 4.8만 |
| 2026.10.08 | ₩77,143 | ₩78,385 | ₩77,143 | ₩78,211 | +1.38% | 7.3만 |
| 2026.10.07 | ₩77,490 | ₩77,604 | ₩77,225 | ₩77,344 | -0.19% | 12.1만 |
| 2026.10.06 | ₩77,837 | ₩78,091 | ₩77,637 | ₩77,811 | -0.03% | 10만 |
| 2026.10.05 | ₩77,170 | ₩77,844 | ₩77,036 | ₩77,651 | +0.62% | 7.4만 |
| 2026.10.02 | ₩77,344 | ₩77,617 | ₩77,237 | ₩77,277 | -0.09% | 13.3만 |
| 2026.10.01 | ₩76,703 | ₩77,323 | ₩76,695 | ₩77,197 | +0.64% | 10.8만 |
| 2026.09.30 | ₩77,237 | ₩77,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,689 |
| -0.71% |
| 21.7만 |
| 2026.09.29 | ₩77,364 | ₩77,364 | ₩76,836 | ₩77,223 | -0.18% | 7.9만 |
|---|
| 2026.09.28 | ₩77,490 | ₩77,837 | ₩77,263 | ₩77,570 | +0.10% | 9만 |
|---|
| 2026.09.25 | ₩77,784 | ₩77,958 | ₩77,364 | ₩77,864 | +0.10% | 8.1만 |
|---|
| 2026.09.24 | ₩77,878 | ₩78,293 | ₩77,657 | ₩77,717 | -0.21% | 32.4만 |
|---|
| 2026.09.23 | ₩78,438 | ₩78,585 | ₩77,971 | ₩77,978 | -0.59% | 6.6만 |
|---|
| 2026.09.22 | ₩78,972 | ₩79,119 | ₩78,548 | ₩78,679 | -0.37% | 6.6만 |
|---|
| 2026.09.21 | ₩78,599 | ₩78,932 | ₩78,537 | ₩78,692 | +0.12% | 4.2만 |
|---|
| 2026.09.18 | ₩78,732 | ₩78,839 | ₩78,514 | ₩78,572 | -0.20% | 8.4만 |
|---|
| 2026.09.17 | ₩79,787 | ₩79,787 | ₩79,199 | ₩79,327 | -0.58% | 10.9만 |
|---|
| 2026.09.16 | ₩79,653 | ₩79,827 | ₩78,639 | ₩79,059 | -0.75% | 6.3만 |
|---|
| 2026.09.15 | ₩79,960 | ₩80,027 | ₩79,573 | ₩79,733 | -0.28% | 7.7만 |
|---|
| 2026.09.14 | ₩79,787 | ₩80,254 | ₩79,787 | ₩80,194 | +0.51% | 6.2만 |
|---|
| 2026.09.11 | ₩79,346 | ₩79,673 | ₩79,226 | ₩79,506 | +0.20% | 15.3만 |
|---|
| 2026.09.10 | ₩79,012 | ₩79,286 | ₩78,899 | ₩78,932 | -0.10% | 5.7만 |
|---|
| 2026.09.09 | ₩79,827 | ₩79,827 | ₩79,159 | ₩79,226 | -0.75% | 15.7만 |
|---|
| 2026.09.08 | ₩80,975 | ₩80,975 | ₩79,773 | ₩79,840 | -1.40% | 9.6만 |
|---|
| 2026.09.04 | ₩81,028 | ₩81,402 | ₩80,879 | ₩81,149 | +0.15% | 18.9만 |
|---|
| 2026.09.03 | ₩81,442 | ₩81,656 | ₩81,098 | ₩81,576 | +0.16% | 7.9만 |
|---|
| 2026.09.02 | ₩80,801 | ₩81,429 | ₩80,801 | ₩81,109 | +0.38% | 13.7만 |
|---|
| 2026.09.01 | ₩81,309 | ₩81,482 | ₩80,721 | ₩80,908 | -0.49% | 5.4만 |
|---|
| 2026.08.31 | ₩81,696 | ₩81,696 | ₩81,255 | ₩81,410 | -0.35% | 2.8만 |
|---|
| 2026.08.28 | ₩82,243 | ₩82,562 | ₩81,776 | ₩81,856 | -0.47% | 4.5만 |
|---|
| 2026.08.27 | ₩82,043 | ₩82,350 | ₩81,870 | ₩82,097 | +0.07% | 9.4만 |
|---|
| 2026.08.26 | ₩82,230 | ₩82,844 | ₩82,098 | ₩82,623 | +0.48% | 5.2만 |
|---|
| 2026.08.25 | ₩82,797 | ₩82,797 | ₩82,257 | ₩82,457 | -0.41% | 6만 |
|---|
| 2026.08.24 | ₩82,270 | ₩82,956 | ₩82,270 | ₩82,804 | +0.65% | 4.8만 |
|---|
| 2026.08.21 | ₩81,910 | ₩82,470 | ₩81,910 | ₩82,310 | +0.49% | 6.3만 |
|---|
| 2026.08.20 | ₩81,683 | ₩82,270 | ₩81,683 | ₩81,736 | +0.07% | 6만 |
|---|
| 2026.08.19 | ₩81,883 | ₩82,924 | ₩81,883 | ₩82,177 | +0.36% | 9.2만 |
|---|
| 2026.08.18 | ₩81,683 | ₩82,243 | ₩81,496 | ₩81,496 | -0.23% | 5.4만 |
|---|
| 2026.08.17 | ₩81,910 | ₩81,910 | ₩81,389 | ₩81,389 | -0.64% | 6만 |
|---|
| 2026.08.14 | ₩82,217 | ₩82,297 | ₩82,083 | ₩82,163 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩81,923 | ₩82,377 | ₩81,703 | ₩82,283 | +0.44% | 4.9만 |
|---|
| 2026.08.12 | ₩81,936 | ₩81,950 | ₩81,389 | ₩81,816 | -0.15% | 6.8만 |
|---|
| 2026.08.11 | ₩82,190 | ₩82,295 | ₩81,896 | ₩81,896 | -0.36% | 4.1만 |
|---|
| 2026.08.10 | ₩82,083 | ₩82,229 | ₩81,791 | ₩82,190 | +0.13% | 4.9만 |
|---|
| 2026.08.07 | ₩81,789 | ₩82,174 | ₩81,616 | ₩82,064 | +0.34% | 3.7만 |
|---|
| 2026.08.06 | ₩81,856 | ₩81,856 | ₩81,402 | ₩81,536 | -0.39% | 6.5만 |
|---|
| 2026.08.05 | ₩82,177 | ₩82,177 | ₩81,456 | ₩81,629 | -0.67% | 5.8만 |
|---|
| 2026.08.04 | ₩80,761 | ₩81,870 | ₩80,568 | ₩81,709 | +1.17% | 6.9만 |
|---|
| 2026.08.03 | ₩80,321 | ₩81,189 | ₩80,321 | ₩80,668 | +0.43% | 52.4만 |
|---|
| 2026.07.31 | ₩80,294 | ₩80,294 | ₩79,533 | ₩80,040 | -0.32% | 6.5만 |
|---|
| 2026.07.30 | ₩81,135 | ₩81,135 | ₩79,573 | ₩80,454 | -0.84% | 4.9만 |
|---|
| 2026.07.29 | ₩81,496 | ₩82,396 | ₩81,496 | ₩81,709 | +0.26% | 6.8만 |
|---|
| 2026.07.28 | ₩80,588 | ₩81,803 | ₩80,588 | ₩81,669 | +1.34% | 6만 |
|---|
| 2026.07.27 | ₩79,613 | ₩80,227 | ₩79,613 | ₩80,067 | +0.57% | 7.3만 |
|---|
| 2026.07.24 | ₩78,412 | ₩79,453 | ₩78,412 | ₩79,106 | +0.89% | 7만 |
|---|
| 2026.07.23 | ₩78,051 | ₩78,372 | ₩77,785 | ₩78,098 | +0.06% | 4.7만 |
|---|
| 2026.07.22 | ₩78,692 | ₩79,119 | ₩78,385 | ₩78,478 | -0.27% | 8만 |
|---|
| 2026.07.21 | ₩78,959 | ₩78,959 | ₩78,601 | ₩78,812 | -0.19% | 14.8만 |
|---|
| 2026.07.20 | ₩79,613 | ₩79,613 | ₩79,035 | ₩79,146 | -0.59% | 13.5만 |
|---|
| 2026.07.17 | ₩79,587 | ₩80,561 | ₩79,279 | ₩79,480 | -0.13% | 4.4만 |
|---|
| 2026.07.16 | ₩78,225 | ₩79,760 | ₩78,225 | ₩79,760 | +1.96% | 7.1만 |
|---|
| 2026.07.15 | ₩78,372 | ₩78,839 | ₩78,158 | ₩78,211 | -0.20% | 6.3만 |
|---|
| 2026.07.14 | ₩77,731 | ₩79,520 | ₩77,731 | ₩78,331 | +0.77% | 11.8만 |
|---|
| 2026.07.13 | ₩78,852 | ₩79,279 | ₩78,825 | ₩78,906 | +0.07% | 7.5만 |
|---|
| 2026.07.10 | ₩78,759 | ₩78,932 | ₩78,492 | ₩78,772 | +0.02% | 7.4만 |
|---|
| 2026.07.09 | ₩78,438 | ₩79,026 | ₩78,091 | ₩78,558 | +0.15% | 8.7만 |
|---|
| 2026.07.08 | ₩78,946 | ₩78,946 | ₩77,919 | ₩78,118 | -1.05% | 18.8만 |
|---|
| 2026.07.07 | ₩79,173 | ₩79,740 | ₩79,133 | ₩79,213 | +0.05% | 11.5만 |
|---|
| 2026.07.06 | ₩78,879 | ₩79,032 | ₩78,357 | ₩78,812 | -0.08% | 13.1만 |
|---|
| 2026.07.02 | ₩78,265 | ₩79,026 | ₩78,118 | ₩78,999 | +0.94% | 6.6만 |
|---|
| 2026.07.01 | ₩77,197 | ₩78,305 | ₩77,197 | ₩77,717 | +0.67% | 10.3만 |
|---|
| 2026.06.30 | ₩77,504 | ₩77,504 | ₩77,223 | ₩77,283 | -0.28% | 13.6만 |
|---|
| 2026.06.29 | ₩77,490 | ₩77,744 | ₩77,365 | ₩77,584 | +0.12% | 7.8만 |
|---|
| 2026.06.26 | ₩76,623 | ₩77,637 | ₩76,623 | ₩77,537 | +1.19% | 6.8만 |
|---|
| 2026.06.25 | ₩77,437 | ₩78,372 | ₩77,178 | ₩77,250 | -0.24% | 8.9만 |
|---|
| 2026.06.24 | ₩76,262 | ₩77,557 | ₩76,262 | ₩77,143 | +1.16% | 6.9만 |
|---|
| 2026.06.23 | ₩75,621 | ₩76,436 | ₩75,621 | ₩76,275 | +0.87% | 8.7만 |
|---|
| 2026.06.22 | ₩75,942 | ₩76,273 | ₩75,688 | ₩75,835 | -0.14% | 12.6만 |
|---|
| 2026.06.18 | ₩76,262 | ₩76,262 | ₩75,835 | ₩75,982 | -0.37% | 11.7만 |
|---|
| 2026.06.17 | ₩77,370 | ₩77,370 | ₩75,655 | ₩75,821 | -2.00% | 15만 |
|---|
| 2026.06.16 | ₩77,424 | ₩77,761 | ₩77,150 | ₩77,237 | -0.24% | 8.5만 |
|---|
| 2026.06.15 | ₩77,998 | ₩78,133 | ₩77,357 | ₩77,370 | -0.80% | 28.3만 |
|---|
| 2026.06.12 | ₩77,464 | ₩77,771 | ₩77,143 | ₩77,637 | +0.22% | 5.5만 |
|---|
| 2026.06.11 | ₩76,649 | ₩77,504 | ₩76,382 | ₩77,277 | +0.82% | 8.4만 |
|---|
| 2026.06.10 | ₩76,796 | ₩77,384 | ₩76,356 | ₩76,436 | -0.47% | 6.3만 |
|---|
| 2026.06.09 | ₩76,249 | ₩77,076 | ₩76,142 | ₩76,970 | +0.95% | 7만 |
|---|
| 2026.06.08 | ₩76,262 | ₩76,502 | ₩75,968 | ₩76,008 | -0.33% | 5.1만 |
|---|
| 2026.06.05 | ₩76,035 | ₩76,529 | ₩76,035 | ₩76,257 | +0.29% | 5.6만 |
|---|
| 2026.06.04 | ₩76,396 | ₩76,863 | ₩76,195 | ₩76,329 | -0.09% | 8.4만 |
|---|
| 2026.06.03 | ₩75,528 | ₩75,999 | ₩75,421 | ₩75,848 | +0.42% | 10.9만 |
|---|
| 2026.06.02 | ₩76,062 | ₩76,062 | ₩75,615 | ₩75,835 | -0.30% | 30.5만 |
|---|
| 2026.06.01 | ₩75,648 | ₩76,311 | ₩75,594 | ₩76,169 | +0.69% | 5.5만 |
|---|
| 2026.05.29 | ₩76,289 | ₩76,509 | ₩75,995 | ₩76,022 | -0.35% | 17.6만 |
|---|
| 2026.05.28 | ₩76,115 | ₩76,460 | ₩75,835 | ₩76,275 | +0.21% | 8.4만 |
|---|
| 2026.05.27 | ₩76,142 | ₩76,796 | ₩75,915 | ₩75,975 | -0.22% | 17.2만 |
|---|
| 2026.05.26 | ₩76,235 | ₩76,335 | ₩75,915 | ₩76,129 | -0.14% | 9.3만 |
|---|
| 2026.05.22 | ₩75,514 | ₩75,964 | ₩75,514 | ₩75,928 | +0.55% | 5.4만 |
|---|
| 2026.05.21 | ₩74,713 | ₩75,408 | ₩73,986 | ₩75,234 | +0.70% | 11.4만 |
|---|
| 2026.05.20 | ₩74,380 | ₩75,274 | ₩74,106 | ₩75,207 | +1.11% | 5.5만 |
|---|
| 2026.05.19 | ₩74,393 | ₩74,667 | ₩73,859 | ₩74,233 | -0.22% | 6.2만 |
|---|
| 2026.05.18 | ₩73,886 | ₩74,767 | ₩73,886 | ₩74,566 | +0.92% | 7만 |
|---|
| 2026.05.15 | ₩74,099 | ₩74,393 | ₩73,712 | ₩73,752 | -0.47% | 14.7만 |
|---|
| 2026.05.14 | ₩74,366 | ₩74,600 | ₩74,113 | ₩74,233 | -0.18% | 16.1만 |
|---|
| 2026.05.13 | ₩74,393 | ₩74,393 | ₩73,752 | ₩74,072 | -0.43% | 9.3만 |
|---|
| 2026.05.12 | ₩74,486 | ₩74,660 | ₩73,986 | ₩74,486 | 0.00% | 35.5만 |
|---|
| 2026.05.11 | ₩75,127 | ₩75,127 | ₩74,486 | ₩74,580 | -0.73% | 9.4만 |
|---|
| 2026.05.08 | ₩75,635 | ₩75,635 | ₩74,967 | ₩75,221 | -0.55% | 7만 |
|---|
| 2026.05.07 | ₩76,008 | ₩76,008 | ₩75,181 | ₩75,448 | -0.74% | 10.1만 |
|---|
| 2026.05.06 | ₩75,635 | ₩76,107 | ₩75,588 | ₩75,821 | +0.25% | 8만 |
|---|
| 2026.05.05 | ₩75,154 | ₩75,581 | ₩74,860 | ₩75,368 | +0.28% | 9.9만 |
|---|
| 2026.05.04 | ₩75,301 | ₩75,683 | ₩74,700 | ₩74,820 | -0.64% | 8.6만 |
|---|
| 2026.05.01 | ₩76,008 | ₩76,008 | ₩75,434 | ₩75,474 | -0.70% | 5.6만 |
|---|
| 2026.04.30 | ₩75,074 | ₩75,995 | ₩75,020 | ₩75,902 | +1.10% | 13.4만 |
|---|
| 2026.04.29 | ₩75,141 | ₩75,554 | ₩74,867 | ₩75,087 | -0.07% | 14.7만 |
|---|
| 2026.04.28 | ₩75,741 | ₩75,928 | ₩75,194 | ₩75,354 | -0.51% | 28.2만 |
|---|
| 2026.04.27 | ₩75,728 | ₩76,102 | ₩75,635 | ₩75,701 | -0.04% | 12.8만 |
|---|
| 2026.04.24 | ₩76,222 | ₩76,222 | ₩75,648 | ₩75,768 | -0.60% | 12.3만 |
|---|
| 2026.04.23 | ₩76,356 | ₩76,382 | ₩75,540 | ₩76,209 | -0.19% | 22.1만 |
|---|
| 2026.04.22 | ₩77,117 | ₩77,117 | ₩76,088 | ₩76,369 | -0.97% | 10.9만 |
|---|
| 2026.04.21 | ₩77,370 | ₩77,504 | ₩76,640 | ₩76,783 | -0.76% | 188.5만 |
|---|
| 2026.04.20 | ₩76,636 | ₩77,117 | ₩76,636 | ₩77,103 | +0.61% | 6.2만 |
|---|
| 2026.04.17 | ₩76,169 | ₩77,167 | ₩76,169 | ₩76,796 | +0.82% | 27만 |
|---|
| 2026.04.16 | ₩75,461 | ₩75,916 | ₩75,461 | ₩75,635 | +0.23% | 11.4만 |
|---|
| 2026.04.15 | ₩75,408 | ₩75,561 | ₩75,134 | ₩75,394 | -0.02% | 18.2만 |
|---|
| 2026.04.14 | ₩75,261 | ₩75,581 | ₩75,194 | ₩75,401 | +0.19% | 13.7만 |
|---|
| 2026.04.13 | ₩74,433 | ₩75,207 | ₩74,313 | ₩75,207 | +1.04% | 7.5만 |
|---|
| 2026.04.10 | ₩75,408 | ₩75,408 | ₩74,460 | ₩74,566 | -1.12% | 6.1만 |
|---|
| 2026.04.09 | ₩74,940 | ₩75,528 | ₩74,740 | ₩75,287 | +0.46% | 17.8만 |
|---|
| 2026.04.08 | ₩75,354 | ₩75,554 | ₩75,101 | ₩75,347 | -0.01% | 7.9만 |
|---|
| 2026.04.07 | ₩74,179 | ₩74,259 | ₩73,585 | ₩73,859 | -0.43% | 8.8만 |
|---|
| 2026.04.06 | ₩73,565 | ₩74,273 | ₩73,325 | ₩74,259 | +0.94% | 8.1만 |
|---|
| 2026.04.02 | ₩72,684 | ₩74,126 | ₩72,684 | ₩73,592 | +1.25% | 42.8만 |
|---|
| 2026.04.01 | ₩73,351 | ₩73,685 | ₩73,245 | ₩73,432 | +0.11% | 16.7만 |
|---|
| 2026.03.31 | ₩72,884 | ₩73,819 | ₩71,923 | ₩73,338 | +0.62% | 21.6만 |
|---|
| 2026.03.30 | ₩72,737 | ₩72,757 | ₩71,936 | ₩72,217 | -0.72% | 9.9만 |
|---|
| 2026.03.27 | ₩73,004 | ₩73,004 | ₩72,016 | ₩72,163 | -1.15% | 11.7만 |
|---|
| 2026.03.26 | ₩73,238 | ₩74,126 | ₩73,098 | ₩73,098 | -0.19% | 9.2만 |
|---|
| 2026.03.25 | ₩73,659 | ₩73,986 | ₩72,871 | ₩73,538 | -0.16% | 9.1만 |
|---|
| 2026.03.24 | ₩72,737 | ₩73,569 | ₩72,564 | ₩73,138 | +0.55% | 13.1만 |
|---|
| 2026.03.23 | ₩73,672 | ₩74,035 | ₩73,151 | ₩73,178 | -0.67% | 9.9만 |
|---|
| 2026.03.20 | ₩73,058 | ₩73,178 | ₩72,239 | ₩72,564 | -0.68% | 15.7만 |
|---|
| 2026.03.19 | ₩72,857 | ₩73,805 | ₩72,857 | ₩73,406 | +0.75% | 10.4만 |
|---|
| 2026.03.18 | ₩73,926 | ₩74,193 | ₩73,311 | ₩73,311 | -0.83% | 9.9만 |
|---|
| 2026.03.17 | ₩74,179 | ₩74,886 | ₩74,179 | ₩74,286 | +0.14% | 11.5만 |
|---|
| 2026.03.16 | ₩74,072 | ₩74,393 | ₩73,843 | ₩73,845 | -0.31% | 8.8만 |
|---|
| 2026.03.13 | ₩73,725 | ₩74,153 | ₩73,432 | ₩73,498 | -0.31% | 15.6만 |
|---|
| 2026.03.12 | ₩74,113 | ₩74,506 | ₩73,472 | ₩73,472 | -0.86% | 15.9만 |
|---|
| 2026.03.11 | ₩74,914 | ₩75,098 | ₩74,360 | ₩74,593 | -0.43% | 9.5만 |
|---|
| 2026.03.10 | ₩75,955 | ₩76,008 | ₩75,083 | ₩75,154 | -1.05% | 9.5만 |
|---|
| 2026.03.09 | ₩75,301 | ₩76,262 | ₩74,246 | ₩75,995 | +0.92% | 27.8만 |
|---|
| 2026.03.06 | ₩76,082 | ₩76,302 | ₩75,301 | ₩76,109 | +0.04% | 10만 |
|---|
| 2026.03.05 | ₩77,130 | ₩77,457 | ₩76,525 | ₩76,930 | -0.26% | 7.6만 |
|---|
| 2026.03.04 | ₩77,864 | ₩77,998 | ₩77,119 | ₩77,557 | -0.39% | 8.6만 |
|---|
| 2026.03.03 | ₩76,823 | ₩77,837 | ₩76,209 | ₩77,504 | +0.89% | 14만 |
|---|
| 2026.03.02 | ₩77,237 | ₩78,245 | ₩77,225 | ₩77,984 | +0.97% | 16.4만 |
|---|
| 2026.02.27 | ₩77,437 | ₩78,011 | ₩77,270 | ₩78,011 | +0.74% | 8.3만 |
|---|
| 2026.02.26 | ₩77,517 | ₩78,291 | ₩77,517 | ₩78,158 | +0.83% | 7.9만 |
|---|
| 2026.02.25 | ₩77,530 | ₩77,530 | ₩76,683 | ₩77,317 | -0.28% | 10.8만 |
|---|
| 2026.02.24 | ₩76,703 | ₩77,497 | ₩76,703 | ₩77,430 | +0.95% | 8.7만 |
|---|
| 2026.02.23 | ₩77,584 | ₩77,617 | ₩76,429 | ₩76,743 | -1.08% | 13.5만 |
|---|
| 2026.02.20 | ₩77,250 | ₩78,044 | ₩77,051 | ₩77,864 | +0.80% | 13.1만 |
|---|
| 2026.02.19 | ₩77,330 | ₩77,544 | ₩76,996 | ₩77,344 | +0.02% | 19.7만 |
|---|
| 2026.02.18 | ₩77,090 | ₩77,664 | ₩77,090 | ₩77,517 | +0.55% | 13.7만 |
|---|
| 2026.02.17 | ₩77,117 | ₩77,370 | ₩76,396 | ₩76,970 | -0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩76,582 | ₩77,494 | ₩76,462 | ₩77,263 | +0.89% | 15.2만 |
|---|
| 2026.02.12 | ₩77,817 | ₩78,171 | ₩76,262 | ₩76,476 | -1.72% | 16.8만 |
|---|
| 2026.02.11 | ₩78,185 | ₩78,185 | ₩77,477 | ₩77,757 | -0.55% | 10.1만 |
|---|
| 2026.02.10 | ₩77,797 | ₩78,078 | ₩77,584 | ₩77,771 | -0.03% | 13.9만 |
|---|
| 2026.02.09 | ₩78,185 | ₩78,235 | ₩77,751 | ₩77,784 | -0.51% | 21만 |
|---|
| 2026.02.06 | ₩77,557 | ₩78,318 | ₩77,557 | ₩78,251 | +0.90% | 10.3만 |
|---|
| 2026.02.05 | ₩77,384 | ₩77,424 | ₩76,816 | ₩77,023 | -0.47% | 9.6만 |
|---|
| 2026.02.04 | ₩76,556 | ₩77,557 | ₩76,556 | ₩77,344 | +1.03% | 14.2만 |
|---|
| 2026.02.03 | ₩76,703 | ₩77,210 | ₩76,068 | ₩76,436 | -0.35% | 20.4만 |
|---|
| 2026.02.02 | ₩75,982 | ₩76,903 | ₩75,982 | ₩76,836 | +1.12% | 23.1만 |
|---|
| 2026.01.30 | ₩75,875 | ₩76,182 | ₩75,542 | ₩76,115 | +0.32% | 9.1만 |
|---|
| 2026.01.29 | ₩76,382 | ₩76,629 | ₩75,701 | ₩76,209 | -0.23% | 28.9만 |
|---|
| 2026.01.28 | ₩76,356 | ₩76,661 | ₩76,062 | ₩76,229 | -0.17% | 22.3만 |
|---|
| 2026.01.27 | ₩76,836 | ₩76,850 | ₩76,342 | ₩76,502 | -0.43% | 21만 |
|---|
| 2026.01.26 | ₩77,010 | ₩77,107 | ₩76,632 | ₩76,890 | -0.16% | 20.6만 |
|---|
| 2026.01.23 | ₩77,103 | ₩77,341 | ₩76,529 | ₩76,823 | -0.36% | 12만 |
|---|
| 2026.01.22 | ₩77,584 | ₩77,744 | ₩77,127 | ₩77,263 | -0.41% | 8.7만 |
|---|
| 2026.01.21 | ₩76,529 | ₩77,490 | ₩76,529 | ₩77,250 | +0.94% | 25만 |
|---|
| 2026.01.20 | ₩76,689 | ₩76,876 | ₩76,008 | ₩76,115 | -0.75% | 21.1만 |
|---|
| 2026.01.16 | ₩78,024 | ₩78,024 | ₩77,410 | ₩77,530 | -0.63% | 12.7만 |
|---|
| 2026.01.15 | ₩77,771 | ₩78,105 | ₩77,477 | ₩78,105 | +0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩76,943 | ₩77,644 | ₩76,943 | ₩77,424 | +0.62% | 13.3만 |
|---|
| 2026.01.13 | ₩77,504 | ₩77,584 | ₩77,090 | ₩77,277 | -0.29% | 8.6만 |
|---|
| 2026.01.12 | ₩77,197 | ₩77,404 | ₩77,023 | ₩77,303 | +0.14% | 8만 |
|---|
| 2026.01.09 | ₩77,357 | ₩77,788 | ₩77,210 | ₩77,424 | +0.09% | 8.3만 |
|---|
| 2026.01.08 | ₩76,249 | ₩77,504 | ₩76,249 | ₩77,277 | +1.35% | 19만 |
|---|
| 2026.01.07 | ₩76,996 | ₩77,030 | ₩76,309 | ₩76,369 | -0.81% | 6.5만 |
|---|
| 2026.01.06 | ₩76,062 | ₩77,143 | ₩76,062 | ₩77,010 | +1.25% | 16.3만 |
|---|
| 2026.01.05 | ₩75,488 | ₩76,422 | ₩75,341 | ₩76,102 | +0.81% | 14.7만 |
|---|
| 2026.01.02 | ₩75,368 | ₩75,660 | ₩74,947 | ₩75,461 | +0.12% | 9.5만 |
|---|
| 2025.12.31 | ₩75,661 | ₩75,755 | ₩75,114 | ₩75,114 | -0.72% | 9만 |
|---|
| 2025.12.30 | ₩76,142 | ₩76,142 | ₩75,808 | ₩75,888 | -0.33% | 8.1만 |
|---|
| 2025.12.29 | ₩76,436 | ₩76,468 | ₩75,875 | ₩76,102 | -0.44% | 14만 |
|---|
| 2025.12.26 | ₩76,382 | ₩76,382 | ₩76,002 | ₩76,342 | -0.05% | 9.1만 |
|---|
| 2025.12.24 | ₩76,062 | ₩76,449 | ₩76,062 | ₩76,262 | +0.26% | 8.4만 |
|---|
| 2025.12.23 | ₩76,195 | ₩76,426 | ₩75,955 | ₩75,968 | -0.30% | 12만 |
|---|
| 2025.12.22 | ₩76,035 | ₩76,930 | ₩73,004 | ₩76,462 | +0.56% | 17.8만 |
|---|
| 2025.12.19 | ₩75,755 | ₩76,102 | ₩75,679 | ₩75,915 | +0.21% | 10.9만 |
|---|
| 2025.12.18 | ₩76,569 | ₩76,783 | ₩76,035 | ₩76,195 | -0.49% | 12.3만 |
|---|
| 2025.12.17 | ₩76,008 | ₩76,649 | ₩76,008 | ₩76,129 | +0.16% | 10만 |
|---|
| 2025.12.16 | ₩76,342 | ₩76,452 | ₩75,688 | ₩76,022 | -0.42% | 12.6만 |
|---|
| 2025.12.15 | ₩76,729 | ₩76,729 | ₩76,129 | ₩76,462 | -0.35% | 6.5만 |
|---|
| 2025.12.12 | ₩76,676 | ₩76,970 | ₩76,169 | ₩76,309 | -0.48% | 29.8만 |
|---|
| 2025.12.11 | ₩75,701 | ₩76,703 | ₩75,701 | ₩76,609 | +1.20% | 11만 |
|---|
| 2025.12.10 | ₩75,047 | ₩76,048 | ₩75,047 | ₩75,902 | +1.14% | 24.3만 |
|---|
| 2025.12.09 | ₩75,167 | ₩75,449 | ₩74,900 | ₩74,947 | -0.29% | 10.7만 |
|---|
| 2025.12.08 | ₩76,008 | ₩76,008 | ₩75,194 | ₩75,221 | -1.04% | 14.1만 |
|---|
| 2025.12.05 | ₩75,808 | ₩76,169 | ₩75,568 | ₩75,995 | +0.25% | 7.4만 |
|---|
| 2025.12.04 | ₩75,661 | ₩75,950 | ₩75,521 | ₩75,675 | +0.02% | 16.6만 |
|---|
| 2025.12.03 | ₩75,354 | ₩75,848 | ₩75,354 | ₩75,594 | +0.32% | 7.8만 |
|---|
| 2025.12.02 | ₩75,688 | ₩75,688 | ₩75,087 | ₩75,167 | -0.69% | 8.9만 |
|---|
| 2025.12.01 | ₩75,087 | ₩75,908 | ₩75,087 | ₩75,314 | +0.30% | 12.2만 |
|---|
| 2025.11.28 | ₩75,608 | ₩75,829 | ₩75,501 | ₩75,581 | -0.04% | 3.8만 |
|---|
| 2025.11.26 | ₩75,207 | ₩75,841 | ₩75,146 | ₩75,474 | +0.36% | 30.3만 |
|---|
| 2025.11.25 | ₩74,059 | ₩75,394 | ₩74,059 | ₩75,181 | +1.51% | 21.2만 |
|---|
| 2025.11.24 | ₩73,939 | ₩74,163 | ₩73,512 | ₩73,899 | -0.05% | 8.6만 |
|---|
| 2025.11.21 | ₩72,457 | ₩74,246 | ₩72,457 | ₩73,845 | +1.92% | 18.1만 |
|---|
| 2025.11.20 | ₩73,271 | ₩73,445 | ₩72,113 | ₩72,243 | -1.40% | 16.1만 |
|---|
| 2025.11.19 | ₩72,924 | ₩72,940 | ₩72,430 | ₩72,651 | -0.38% | 13.2만 |
|---|
| 2025.11.18 | ₩72,470 | ₩73,231 | ₩72,470 | ₩72,978 | +0.70% | 8.9만 |
|---|
| 2025.11.17 | ₩73,859 | ₩73,912 | ₩72,631 | ₩72,804 | -1.43% | 9.7만 |
|---|
| 2025.11.14 | ₩73,792 | ₩74,313 | ₩73,792 | ₩73,912 | +0.16% | 19.2만 |
|---|
| 2025.11.13 | ₩74,727 | ₩75,167 | ₩74,246 | ₩74,246 | -0.64% | 9.2만 |
|---|
| 2025.11.12 | ₩74,740 | ₩75,301 | ₩74,740 | ₩74,947 | +0.28% | 9.3만 |
|---|
| 2025.11.11 | ₩74,366 | ₩74,926 | ₩74,366 | ₩74,753 | +0.52% | 10.7만 |
|---|
| 2025.11.10 | ₩74,673 | ₩74,673 | ₩73,725 | ₩74,380 | -0.39% | 8.2만 |
|---|
| 2025.11.07 | ₩73,098 | ₩74,339 | ₩73,098 | ₩74,339 | +1.70% | 18.1만 |
|---|
| 2025.11.06 | ₩73,805 | ₩73,879 | ₩73,125 | ₩73,311 | -0.67% | 13.3만 |
|---|
| 2025.11.05 | ₩73,191 | ₩73,992 | ₩73,178 | ₩73,832 | +0.88% | 10.8만 |
|---|
| 2025.11.04 | ₩72,617 | ₩73,245 | ₩72,617 | ₩73,084 | +0.64% | 21.9만 |
|---|
| 2025.11.03 | ₩73,458 | ₩73,458 | ₩72,377 | ₩73,191 | -0.36% | 24.8만 |
|---|
| 2025.10.31 | ₩73,084 | ₩73,418 | ₩72,684 | ₩73,258 | +0.24% | 14.8만 |
|---|
| 2025.10.30 | ₩73,058 | ₩73,872 | ₩72,938 | ₩73,125 | +0.09% | 9.1만 |
|---|
| 2025.10.29 | ₩74,193 | ₩74,193 | ₩73,165 | ₩73,351 | -1.13% | 12.6만 |
|---|
| 2025.10.28 | ₩75,047 | ₩75,047 | ₩74,286 | ₩74,326 | -0.96% | 9.3만 |
|---|
| 2025.10.27 | ₩75,114 | ₩75,154 | ₩74,898 | ₩75,114 | 0.00% | 10.8만 |
|---|
| 2025.10.24 | ₩75,354 | ₩75,421 | ₩74,793 | ₩74,793 | -0.74% | 10.6만 |
|---|
| 2025.10.23 | ₩74,954 | ₩75,221 | ₩74,640 | ₩75,034 | +0.11% | 6.3만 |
|---|
| 2025.10.22 | ₩75,374 | ₩75,434 | ₩74,808 | ₩74,860 | -0.68% | 20.2만 |
|---|
| 2025.10.21 | ₩74,927 | ₩75,675 | ₩74,910 | ₩75,476 | +0.73% | 10.1만 |
|---|
| 2025.10.20 | ₩74,880 | ₩75,161 | ₩74,767 | ₩75,060 | +0.24% | 6.6만 |
|---|
| 2025.10.17 | ₩74,113 | ₩74,651 | ₩73,899 | ₩74,513 | +0.54% | 11.3만 |
|---|
| 2025.10.16 | ₩75,034 | ₩75,034 | ₩73,880 | ₩74,219 | -1.09% | 12.3만 |
|---|
| 2025.10.15 | ₩75,541 | ₩75,621 | ₩74,592 | ₩75,020 | -0.69% | 10.4만 |
|---|
| 2025.10.14 | ₩73,632 | ₩75,381 | ₩73,632 | ₩75,101 | +1.99% | 18.9만 |
|---|
| 2025.10.13 | ₩74,006 | ₩74,366 | ₩73,819 | ₩74,113 | +0.14% | 7.9만 |
|---|
| 2025.10.10 | ₩75,141 | ₩75,181 | ₩73,398 | ₩73,458 | -2.24% | 10.4만 |
|---|