시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Small Cap Multifactor Index ETF 과거 주가
Franklin U.S. Small Cap Multifactor Index ETF · FLQS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Small Cap Multifactor Index ETF · FLQS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,745 | ₩64,053 | ₩63,745 | ₩63,879 | +0.21% | 2천 |
| 2026.10.08 | ₩63,169 | ₩63,709 | ₩63,008 | ₩63,709 | +0.85% | 3천 |
| 2026.10.07 | ₩63,316 | ₩63,399 | ₩63,143 | ₩63,253 | -0.10% | 2.4천 |
| 2026.10.06 | ₩63,959 | ₩63,959 | ₩63,718 | ₩63,731 | -0.36% | 1.7천 |
| 2026.10.05 | ₩63,383 | ₩64,026 | ₩63,383 | ₩63,731 | +0.55% | 2.8천 |
| 2026.10.02 | ₩63,530 | ₩63,638 | ₩63,396 | ₩63,530 | 0.00% | 2.4만 |
| 2026.10.01 | ₩62,324 | ₩63,035 | ₩62,244 | ₩62,938 | +0.98% | 8.7만 |
| 2026.09.30 | ₩62,646 | ₩62,646 | ₩62,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,531 |
| -0.18% |
| 600 |
| 2026.09.29 | ₩62,458 | ₩62,784 | ₩62,458 | ₩62,784 | +0.52% | 1.3천 |
|---|
| 2026.09.28 | ₩62,753 | ₩63,021 | ₩62,679 | ₩62,921 | +0.27% | 2.2천 |
|---|
| 2026.09.25 | ₩63,262 | ₩63,262 | ₩63,142 | ₩63,197 | -0.10% | 1.6천 |
|---|
| 2026.09.24 | ₩62,994 | ₩63,069 | ₩62,713 | ₩63,069 | +0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩63,691 | ₩63,691 | ₩63,116 | ₩63,116 | -0.90% | 1천 |
|---|
| 2026.09.22 | ₩63,678 | ₩64,107 | ₩63,678 | ₩63,818 | +0.22% | 6.5천 |
|---|
| 2026.09.21 | ₩64,133 | ₩64,133 | ₩63,805 | ₩63,805 | -0.51% | 2.1천 |
|---|
| 2026.09.18 | ₩63,477 | ₩63,678 | ₩63,477 | ₩63,646 | +0.27% | 900 |
|---|
| 2026.09.17 | ₩65,272 | ₩65,272 | ₩64,448 | ₩64,448 | -1.26% | 1.4천 |
|---|
| 2026.09.16 | ₩64,748 | ₩64,894 | ₩64,471 | ₩64,471 | -0.43% | 1천 |
|---|
| 2026.09.15 | ₩64,978 | ₩64,978 | ₩64,415 | ₩64,440 | -0.83% | 2천 |
|---|
| 2026.09.14 | ₩65,219 | ₩65,232 | ₩65,109 | ₩65,109 | -0.17% | 2.7천 |
|---|
| 2026.09.11 | ₩65,003 | ₩65,003 | ₩64,888 | ₩64,888 | -0.18% | 900 |
|---|
| 2026.09.10 | ₩64,777 | ₩64,790 | ₩64,551 | ₩64,574 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩65,306 | ₩65,306 | ₩65,179 | ₩65,203 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩66,184 | ₩66,184 | ₩65,658 | ₩65,658 | -0.79% | 1.5천 |
|---|
| 2026.09.04 | ₩66,277 | ₩66,318 | ₩66,103 | ₩66,318 | +0.06% | 1.6천 |
|---|
| 2026.09.03 | ₩66,358 | ₩66,358 | ₩66,224 | ₩66,224 | -0.20% | 1.8천 |
|---|
| 2026.09.02 | ₩65,889 | ₩65,996 | ₩65,889 | ₩65,956 | +0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩65,835 | ₩65,835 | ₩65,507 | ₩65,514 | -0.49% | 2.9천 |
|---|
| 2026.08.31 | ₩66,103 | ₩66,237 | ₩66,103 | ₩66,173 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩67,055 | ₩67,095 | ₩66,671 | ₩66,671 | -0.57% | 400 |
|---|
| 2026.08.27 | ₩66,927 | ₩66,951 | ₩66,927 | ₩66,951 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩66,880 | ₩67,068 | ₩66,599 | ₩66,888 | +0.01% | 1.8천 |
|---|
| 2026.08.25 | ₩66,612 | ₩66,733 | ₩66,586 | ₩66,733 | +0.18% | 800 |
|---|
| 2026.08.24 | ₩66,653 | ₩67,055 | ₩66,653 | ₩66,854 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩66,848 | ₩66,848 | ₩66,848 | ₩66,848 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩67,162 | ₩67,162 | ₩66,389 | ₩66,389 | -1.15% | 1.9천 |
|---|
| 2026.08.19 | ₩67,792 | ₩67,792 | ₩67,226 | ₩67,226 | -0.83% | 1.5천 |
|---|
| 2026.08.18 | ₩67,336 | ₩67,336 | ₩67,107 | ₩67,107 | -0.34% | 200 |
|---|
| 2026.08.17 | ₩67,495 | ₩67,495 | ₩67,406 | ₩67,406 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩67,938 | ₩67,938 | ₩67,934 | ₩67,934 | -0.01% | 800 |
|---|
| 2026.08.13 | ₩67,832 | ₩67,966 | ₩67,510 | ₩67,805 | -0.04% | 2.2만 |
|---|
| 2026.08.12 | ₩67,148 | ₩67,542 | ₩67,148 | ₩67,506 | +0.53% | 2.1만 |
|---|
| 2026.08.11 | ₩67,376 | ₩67,430 | ₩67,209 | ₩67,209 | -0.25% | 2.2천 |
|---|
| 2026.08.10 | ₩67,437 | ₩67,437 | ₩67,266 | ₩67,266 | -0.25% | 2.1천 |
|---|
| 2026.08.07 | ₩67,939 | ₩67,939 | ₩67,758 | ₩67,818 | -0.18% | 1.7천 |
|---|
| 2026.08.06 | ₩67,323 | ₩67,711 | ₩67,323 | ₩67,347 | +0.04% | 3.2천 |
|---|
| 2026.08.05 | ₩68,046 | ₩68,147 | ₩67,725 | ₩67,735 | -0.46% | 4.2천 |
|---|
| 2026.08.04 | ₩67,872 | ₩67,967 | ₩67,872 | ₩67,936 | +0.09% | 800 |
|---|
| 2026.08.03 | ₩67,115 | ₩67,202 | ₩66,880 | ₩67,135 | +0.03% | 3.5천 |
|---|
| 2026.07.31 | ₩65,674 | ₩66,143 | ₩65,674 | ₩66,118 | +0.68% | 1.9천 |
|---|
| 2026.07.30 | ₩66,478 | ₩66,478 | ₩65,916 | ₩66,324 | -0.23% | 1.4천 |
|---|
| 2026.07.29 | ₩67,162 | ₩67,162 | ₩66,583 | ₩66,583 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩66,579 | ₩66,973 | ₩66,579 | ₩66,973 | +0.59% | 600 |
|---|
| 2026.07.27 | ₩66,244 | ₩66,244 | ₩66,244 | ₩66,244 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩65,634 | ₩65,634 | ₩65,497 | ₩65,497 | -0.21% | 900 |
|---|
| 2026.07.23 | ₩65,071 | ₩65,071 | ₩64,911 | ₩65,059 | -0.02% | 1.9천 |
|---|
| 2026.07.22 | ₩66,050 | ₩66,050 | ₩65,461 | ₩65,613 | -0.66% | 800 |
|---|
| 2026.07.21 | ₩66,076 | ₩66,236 | ₩66,076 | ₩66,236 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩66,596 | ₩66,596 | ₩66,143 | ₩66,143 | -0.68% | 2.2천 |
|---|
| 2026.07.17 | ₩66,477 | ₩66,500 | ₩66,385 | ₩66,500 | +0.03% | 900 |
|---|
| 2026.07.16 | ₩66,433 | ₩67,048 | ₩66,433 | ₩66,907 | +0.71% | 1.4천 |
|---|
| 2026.07.15 | ₩66,143 | ₩66,143 | ₩65,905 | ₩65,905 | -0.36% | 800 |
|---|
| 2026.07.14 | ₩65,755 | ₩65,768 | ₩65,661 | ₩65,741 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩65,554 | ₩65,989 | ₩65,554 | ₩65,658 | +0.16% | 1.7천 |
|---|
| 2026.07.10 | ₩65,768 | ₩65,822 | ₩65,447 | ₩65,787 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩65,327 | ₩65,609 | ₩65,327 | ₩65,609 | +0.43% | 5천 |
|---|
| 2026.07.08 | ₩65,286 | ₩65,286 | ₩65,071 | ₩65,116 | -0.26% | 7.8천 |
|---|
| 2026.07.07 | ₩66,170 | ₩66,170 | ₩66,013 | ₩66,013 | -0.24% | 1.1천 |
|---|
| 2026.07.06 | ₩65,969 | ₩66,083 | ₩65,822 | ₩66,011 | +0.06% | 2.8천 |
|---|
| 2026.07.02 | ₩65,554 | ₩65,772 | ₩65,540 | ₩65,772 | +0.33% | 1천 |
|---|
| 2026.07.01 | ₩65,406 | ₩66,110 | ₩65,406 | ₩65,728 | +0.49% | 4.5천 |
|---|
| 2026.06.30 | ₩65,246 | ₩65,534 | ₩65,246 | ₩65,389 | +0.22% | 2만 |
|---|
| 2026.06.29 | ₩65,607 | ₩65,607 | ₩64,857 | ₩65,104 | -0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩64,830 | ₩65,420 | ₩64,830 | ₩65,420 | +0.91% | 700 |
|---|
| 2026.06.25 | ₩64,830 | ₩64,984 | ₩64,656 | ₩64,842 | +0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩64,602 | ₩64,602 | ₩64,381 | ₩64,381 | -0.34% | 500 |
|---|
| 2026.06.23 | ₩62,780 | ₩63,580 | ₩62,780 | ₩63,580 | +1.27% | 1.7천 |
|---|
| 2026.06.22 | ₩63,624 | ₩63,624 | ₩63,343 | ₩63,462 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩63,115 | ₩63,383 | ₩63,102 | ₩63,290 | +0.28% | 1.3천 |
|---|
| 2026.06.17 | ₩63,356 | ₩63,463 | ₩62,423 | ₩62,423 | -1.47% | 1천 |
|---|
| 2026.06.16 | ₩63,852 | ₩63,895 | ₩63,151 | ₩63,151 | -1.10% | 1.3천 |
|---|
| 2026.06.15 | ₩64,361 | ₩64,361 | ₩63,317 | ₩63,317 | -1.62% | 1.1천 |
|---|
| 2026.06.12 | ₩63,571 | ₩63,865 | ₩63,571 | ₩63,605 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩62,619 | ₩63,249 | ₩62,391 | ₩63,173 | +0.88% | 1.6천 |
|---|
| 2026.06.10 | ₩61,989 | ₩62,539 | ₩61,989 | ₩62,109 | +0.19% | 1.1천 |
|---|
| 2026.06.09 | ₩62,324 | ₩62,324 | ₩62,036 | ₩62,154 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩61,585 | ₩61,585 | ₩61,585 | ₩61,585 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩61,976 | ₩61,976 | ₩61,192 | ₩61,297 | -1.10% | 1.2천 |
|---|
| 2026.06.04 | ₩61,869 | ₩61,896 | ₩61,614 | ₩61,792 | -0.12% | 5.8천 |
|---|
| 2026.06.03 | ₩61,118 | ₩61,145 | ₩60,958 | ₩61,134 | +0.03% | 2만 |
|---|
| 2026.06.02 | ₩61,346 | ₩61,633 | ₩61,226 | ₩61,633 | +0.47% | 1천 |
|---|
| 2026.06.01 | ₩60,556 | ₩61,160 | ₩60,556 | ₩61,159 | +1.00% | 1.9천 |
|---|
| 2026.05.29 | ₩61,128 | ₩61,128 | ₩61,128 | ₩61,128 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩61,748 | ₩61,760 | ₩61,573 | ₩61,573 | -0.28% | 1.1천 |
|---|
| 2026.05.27 | ₩62,110 | ₩62,204 | ₩61,723 | ₩61,723 | -0.62% | 2.2천 |
|---|
| 2026.05.26 | ₩61,440 | ₩61,829 | ₩61,440 | ₩61,829 | +0.63% | 1.1천 |
|---|
| 2026.05.22 | ₩61,038 | ₩61,038 | ₩60,972 | ₩60,972 | -0.11% | 300 |
|---|
| 2026.05.21 | ₩60,167 | ₩60,542 | ₩59,926 | ₩60,542 | +0.62% | 2.4천 |
|---|
| 2026.05.20 | ₩59,282 | ₩60,507 | ₩59,282 | ₩60,507 | +2.07% | 7.4천 |
|---|
| 2026.05.19 | ₩59,644 | ₩59,743 | ₩59,483 | ₩59,483 | -0.27% | 2.3천 |
|---|
| 2026.05.18 | ₩59,671 | ₩60,180 | ₩59,671 | ₩60,015 | +0.58% | 1.8만 |
|---|
| 2026.05.15 | ₩59,631 | ₩59,765 | ₩59,430 | ₩59,430 | -0.34% | 3.1천 |
|---|
| 2026.05.14 | ₩60,435 | ₩60,435 | ₩60,167 | ₩60,167 | -0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩59,725 | ₩59,912 | ₩59,658 | ₩59,912 | +0.31% | 3.5천 |
|---|
| 2026.05.12 | ₩60,596 | ₩60,596 | ₩60,127 | ₩60,459 | -0.23% | 1.5만 |
|---|
| 2026.05.11 | ₩61,681 | ₩61,681 | ₩60,845 | ₩60,868 | -1.32% | 800 |
|---|
| 2026.05.08 | ₩61,936 | ₩61,936 | ₩61,614 | ₩61,668 | -0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩61,949 | ₩61,949 | ₩61,614 | ₩61,614 | -0.54% | 700 |
|---|
| 2026.05.06 | ₩62,324 | ₩62,324 | ₩61,815 | ₩61,960 | -0.58% | 2천 |
|---|
| 2026.05.05 | ₩61,480 | ₩62,003 | ₩61,366 | ₩61,905 | +0.69% | 2.3만 |
|---|
| 2026.05.04 | ₩61,686 | ₩61,686 | ₩61,059 | ₩61,059 | -1.02% | 600 |
|---|
| 2026.05.01 | ₩61,741 | ₩61,741 | ₩61,741 | ₩61,741 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩61,520 | ₩61,783 | ₩61,473 | ₩61,783 | +0.43% | 3.6천 |
|---|
| 2026.04.29 | ₩61,500 | ₩61,638 | ₩61,011 | ₩61,153 | -0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩61,614 | ₩61,735 | ₩61,587 | ₩61,688 | +0.12% | 1.8천 |
|---|
| 2026.04.27 | ₩61,961 | ₩61,996 | ₩61,869 | ₩61,869 | -0.15% | 700 |
|---|
| 2026.04.24 | ₩61,293 | ₩61,867 | ₩61,293 | ₩61,867 | +0.94% | 1천 |
|---|
| 2026.04.23 | ₩61,453 | ₩61,453 | ₩61,185 | ₩61,441 | -0.02% | 1.4천 |
|---|
| 2026.04.22 | ₩61,936 | ₩61,936 | ₩61,452 | ₩61,452 | -0.78% | 800 |
|---|
| 2026.04.21 | ₩62,110 | ₩62,177 | ₩61,468 | ₩61,468 | -1.03% | 2.4천 |
|---|
| 2026.04.20 | ₩61,922 | ₩61,922 | ₩61,849 | ₩61,849 | -0.12% | 2천 |
|---|
| 2026.04.17 | ₩61,185 | ₩62,097 | ₩61,185 | ₩61,771 | +0.96% | 1.9천 |
|---|
| 2026.04.16 | ₩60,502 | ₩60,542 | ₩60,368 | ₩60,542 | +0.07% | 1.2천 |
|---|
| 2026.04.15 | ₩60,328 | ₩60,383 | ₩60,274 | ₩60,383 | +0.09% | 1.4천 |
|---|
| 2026.04.14 | ₩60,301 | ₩60,448 | ₩60,214 | ₩60,395 | +0.16% | 1.7천 |
|---|
| 2026.04.13 | ₩59,423 | ₩60,115 | ₩59,423 | ₩60,115 | +1.16% | 1.4천 |
|---|
| 2026.04.10 | ₩59,859 | ₩59,859 | ₩59,577 | ₩59,601 | -0.43% | 1.1천 |
|---|
| 2026.04.09 | ₩59,430 | ₩60,180 | ₩59,430 | ₩60,022 | +1.00% | 2.3천 |
|---|
| 2026.04.08 | ₩59,751 | ₩59,959 | ₩59,658 | ₩59,701 | -0.09% | 1.9천 |
|---|
| 2026.04.07 | ₩58,036 | ₩58,170 | ₩57,916 | ₩58,157 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩57,862 | ₩58,146 | ₩57,862 | ₩58,146 | +0.49% | 6.6천 |
|---|
| 2026.04.02 | ₩56,924 | ₩57,875 | ₩56,924 | ₩57,862 | +1.65% | 4.6천 |
|---|
| 2026.04.01 | ₩57,433 | ₩58,063 | ₩57,433 | ₩57,693 | +0.45% | 1.8만 |
|---|
| 2026.03.31 | ₩56,897 | ₩57,406 | ₩56,669 | ₩57,192 | +0.52% | 2.7천 |
|---|
| 2026.03.30 | ₩56,951 | ₩56,951 | ₩56,160 | ₩56,234 | -1.26% | 2.3천 |
|---|
| 2026.03.27 | ₩57,045 | ₩57,045 | ₩56,415 | ₩56,415 | -1.10% | 2.7천 |
|---|
| 2026.03.26 | ₩57,916 | ₩57,916 | ₩57,272 | ₩57,272 | -1.11% | 2천 |
|---|
| 2026.03.25 | ₩58,197 | ₩58,197 | ₩57,393 | ₩57,780 | -0.72% | 3.9천 |
|---|
| 2026.03.24 | ₩56,911 | ₩57,755 | ₩56,870 | ₩57,476 | +0.99% | 1.7만 |
|---|
| 2026.03.23 | ₩57,085 | ₩57,808 | ₩57,085 | ₩57,353 | +0.47% | 4.2천 |
|---|
| 2026.03.20 | ₩56,281 | ₩56,455 | ₩55,934 | ₩56,010 | -0.48% | 9.9천 |
|---|
| 2026.03.19 | ₩57,051 | ₩57,293 | ₩56,844 | ₩57,293 | +0.42% | 1.8천 |
|---|
| 2026.03.18 | ₩57,539 | ₩57,539 | ₩57,018 | ₩57,018 | -0.91% | 800 |
|---|
| 2026.03.17 | ₩57,942 | ₩57,942 | ₩57,634 | ₩57,708 | -0.40% | 3.7천 |
|---|
| 2026.03.16 | ₩57,929 | ₩57,929 | ₩57,672 | ₩57,672 | -0.44% | 1천 |
|---|
| 2026.03.13 | ₩57,875 | ₩57,875 | ₩57,112 | ₩57,333 | -0.94% | 1.1천 |
|---|
| 2026.03.12 | ₩57,661 | ₩57,768 | ₩57,232 | ₩57,323 | -0.59% | 6.5천 |
|---|
| 2026.03.11 | ₩58,438 | ₩58,438 | ₩57,983 | ₩58,284 | -0.26% | 1.4천 |
|---|
| 2026.03.10 | ₩58,880 | ₩59,457 | ₩58,599 | ₩58,599 | -0.48% | 5.8천 |
|---|
| 2026.03.09 | ₩58,157 | ₩59,035 | ₩57,889 | ₩59,035 | +1.51% | 1.6천 |
|---|
| 2026.03.06 | ₩58,880 | ₩58,941 | ₩58,478 | ₩58,880 | 0.00% | 3.6천 |
|---|
| 2026.03.05 | ₩60,408 | ₩60,408 | ₩59,698 | ₩59,859 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩60,515 | ₩61,065 | ₩60,515 | ₩60,998 | +0.80% | 7.9천 |
|---|
| 2026.03.03 | ₩59,738 | ₩60,716 | ₩59,390 | ₩60,676 | +1.57% | 6.4천 |
|---|
| 2026.03.02 | ₩60,060 | ₩61,051 | ₩60,060 | ₩60,984 | +1.54% | 23.3만 |
|---|
| 2026.02.27 | ₩60,770 | ₩60,850 | ₩60,448 | ₩60,786 | +0.03% | 9.6천 |
|---|
| 2026.02.26 | ₩61,051 | ₩61,554 | ₩61,011 | ₩61,503 | +0.74% | 1.9천 |
|---|
| 2026.02.25 | ₩60,777 | ₩60,864 | ₩60,187 | ₩60,846 | +0.11% | 6천 |
|---|
| 2026.02.24 | ₩60,188 | ₩60,448 | ₩60,188 | ₩60,397 | +0.35% | 1.4천 |
|---|
| 2026.02.23 | ₩60,783 | ₩60,783 | ₩59,604 | ₩59,818 | -1.59% | 2.6천 |
|---|
| 2026.02.20 | ₩60,448 | ₩61,078 | ₩60,448 | ₩61,051 | +1.00% | 4.2천 |
|---|
| 2026.02.19 | ₩60,582 | ₩60,663 | ₩60,569 | ₩60,656 | +0.12% | 8.8천 |
|---|
| 2026.02.18 | ₩60,703 | ₩61,199 | ₩60,569 | ₩60,629 | -0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩60,448 | ₩60,877 | ₩60,448 | ₩60,609 | +0.27% | 1.4만 |
|---|
| 2026.02.13 | ₩60,408 | ₩60,958 | ₩60,207 | ₩60,699 | +0.48% | 24.1만 |
|---|
| 2026.02.12 | ₩60,877 | ₩60,951 | ₩59,926 | ₩60,121 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩61,561 | ₩61,561 | ₩60,850 | ₩60,915 | -1.05% | 2.4천 |
|---|
| 2026.02.10 | ₩61,534 | ₩61,544 | ₩61,239 | ₩61,239 | -0.48% | 2.9천 |
|---|
| 2026.02.09 | ₩61,279 | ₩61,393 | ₩61,236 | ₩61,236 | -0.07% | 4.3천 |
|---|
| 2026.02.06 | ₩60,891 | ₩61,461 | ₩60,891 | ₩61,461 | +0.94% | 500 |
|---|
| 2026.02.05 | ₩59,872 | ₩60,274 | ₩59,872 | ₩60,211 | +0.57% | 1.2천 |
|---|
| 2026.02.04 | ₩60,582 | ₩60,582 | ₩59,966 | ₩60,237 | -0.57% | 1.1천 |
|---|
| 2026.02.03 | ₩60,556 | ₩60,556 | ₩59,457 | ₩59,899 | -1.08% | 4.2천 |
|---|
| 2026.02.02 | ₩59,624 | ₩60,712 | ₩59,624 | ₩60,475 | +1.43% | 4.7천 |
|---|
| 2026.01.30 | ₩59,698 | ₩59,777 | ₩59,095 | ₩59,675 | -0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩59,698 | ₩59,751 | ₩59,349 | ₩59,738 | +0.07% | 1.7만 |
|---|
| 2026.01.28 | ₩59,644 | ₩59,751 | ₩59,532 | ₩59,532 | -0.19% | 1.8천 |
|---|
| 2026.01.27 | ₩59,693 | ₩59,906 | ₩59,693 | ₩59,906 | +0.36% | 400 |
|---|
| 2026.01.26 | ₩60,207 | ₩60,529 | ₩60,113 | ₩60,364 | +0.26% | 2.3만 |
|---|
| 2026.01.23 | ₩60,998 | ₩60,998 | ₩59,952 | ₩60,100 | -1.47% | 1.3만 |
|---|
| 2026.01.22 | ₩61,092 | ₩61,092 | ₩61,025 | ₩61,053 | -0.06% | 1.5천 |
|---|
| 2026.01.21 | ₩60,207 | ₩60,923 | ₩60,119 | ₩60,916 | +1.18% | 2.7천 |
|---|
| 2026.01.20 | ₩59,403 | ₩59,912 | ₩59,403 | ₩59,632 | +0.39% | 4.9천 |
|---|
| 2026.01.16 | ₩60,596 | ₩60,596 | ₩60,274 | ₩60,310 | -0.47% | 1.9천 |
|---|
| 2026.01.15 | ₩60,636 | ₩60,703 | ₩60,569 | ₩60,569 | -0.11% | 6.4천 |
|---|
| 2026.01.14 | ₩59,638 | ₩59,859 | ₩59,638 | ₩59,812 | +0.29% | 2천 |
|---|
| 2026.01.13 | ₩59,751 | ₩59,751 | ₩59,542 | ₩59,542 | -0.35% | 700 |
|---|
| 2026.01.12 | ₩59,497 | ₩59,845 | ₩59,443 | ₩59,738 | +0.41% | 1.7천 |
|---|
| 2026.01.09 | ₩59,550 | ₩60,113 | ₩59,550 | ₩59,824 | +0.46% | 4.7천 |
|---|
| 2026.01.08 | ₩58,934 | ₩59,912 | ₩58,934 | ₩59,912 | +1.66% | 1.2만 |
|---|
| 2026.01.07 | ₩59,430 | ₩59,430 | ₩58,706 | ₩59,012 | -0.70% | 3.6천 |
|---|
| 2026.01.06 | ₩58,558 | ₩59,254 | ₩58,558 | ₩59,254 | +1.19% | 6.9천 |
|---|
| 2026.01.05 | ₩58,492 | ₩58,887 | ₩58,391 | ₩58,669 | +0.30% | 2.7천 |
|---|
| 2026.01.02 | ₩58,197 | ₩58,197 | ₩57,704 | ₩57,885 | -0.54% | 2.2천 |
|---|
| 2025.12.31 | ₩58,371 | ₩58,371 | ₩57,881 | ₩57,881 | -0.84% | 700 |
|---|
| 2025.12.30 | ₩58,568 | ₩58,568 | ₩58,399 | ₩58,399 | -0.29% | 2.6천 |
|---|
| 2025.12.29 | ₩58,827 | ₩59,008 | ₩58,646 | ₩58,736 | -0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩58,867 | ₩58,922 | ₩58,844 | ₩58,922 | +0.09% | 2.6천 |
|---|
| 2025.12.24 | ₩58,930 | ₩58,985 | ₩58,917 | ₩58,985 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩58,827 | ₩58,868 | ₩58,796 | ₩58,796 | -0.05% | 2.2천 |
|---|
| 2025.12.22 | ₩59,202 | ₩59,296 | ₩59,096 | ₩59,096 | -0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩58,882 | ₩58,898 | ₩58,809 | ₩58,809 | -0.12% | 600 |
|---|
| 2025.12.18 | ₩59,457 | ₩59,457 | ₩59,146 | ₩59,146 | -0.52% | 500 |
|---|
| 2025.12.17 | ₩59,352 | ₩59,805 | ₩58,990 | ₩58,990 | -0.61% | 3.5천 |
|---|
| 2025.12.16 | ₩59,454 | ₩59,454 | ₩59,276 | ₩59,276 | -0.30% | 1.8천 |
|---|
| 2025.12.15 | ₩59,644 | ₩59,644 | ₩59,396 | ₩59,441 | -0.34% | 800 |
|---|
| 2025.12.12 | ₩59,792 | ₩59,792 | ₩59,414 | ₩59,414 | -0.63% | 1천 |
|---|
| 2025.12.11 | ₩59,416 | ₩59,718 | ₩59,363 | ₩59,632 | +0.36% | 1.1만 |
|---|
| 2025.12.10 | ₩57,956 | ₩59,081 | ₩57,956 | ₩59,081 | +1.94% | 800 |
|---|
| 2025.12.09 | ₩58,103 | ₩58,318 | ₩58,103 | ₩58,184 | +0.14% | 1.6천 |
|---|
| 2025.12.08 | ₩58,076 | ₩58,103 | ₩57,823 | ₩57,823 | -0.44% | 1.4천 |
|---|
| 2025.12.05 | ₩58,224 | ₩58,224 | ₩57,988 | ₩57,988 | -0.41% | 2.8천 |
|---|
| 2025.12.04 | ₩57,969 | ₩58,318 | ₩57,969 | ₩58,046 | +0.13% | 4.6천 |
|---|
| 2025.12.03 | ₩57,567 | ₩58,249 | ₩57,567 | ₩58,209 | +1.11% | 4.9만 |
|---|
| 2025.12.02 | ₩57,996 | ₩57,996 | ₩57,540 | ₩57,540 | -0.79% | 2.5천 |
|---|
| 2025.12.01 | ₩57,701 | ₩57,941 | ₩57,566 | ₩57,566 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩57,862 | ₩57,862 | ₩57,713 | ₩57,768 | -0.16% | 500 |
|---|
| 2025.11.26 | ₩57,768 | ₩57,983 | ₩57,768 | ₩57,894 | +0.22% | 900 |
|---|
| 2025.11.25 | ₩57,152 | ₩57,708 | ₩57,152 | ₩57,630 | +0.84% | 1.5천 |
|---|
| 2025.11.24 | ₩56,241 | ₩56,388 | ₩55,946 | ₩56,388 | +0.26% | 1.3천 |
|---|
| 2025.11.21 | ₩54,968 | ₩56,254 | ₩54,968 | ₩56,081 | +2.03% | 2.6천 |
|---|
| 2025.11.20 | ₩55,714 | ₩55,714 | ₩54,613 | ₩54,613 | -1.98% | 1.1천 |
|---|
| 2025.11.19 | ₩55,182 | ₩55,195 | ₩55,135 | ₩55,135 | -0.08% | 1.2천 |
|---|
| 2025.11.18 | ₩54,847 | ₩55,303 | ₩54,847 | ₩55,297 | +0.82% | 4.3천 |
|---|
| 2025.11.17 | ₩56,147 | ₩56,147 | ₩55,202 | ₩55,202 | -1.68% | 800 |
|---|
| 2025.11.14 | ₩55,772 | ₩56,330 | ₩55,772 | ₩56,330 | +1.00% | 4.8천 |
|---|
| 2025.11.13 | ₩57,098 | ₩57,339 | ₩56,375 | ₩56,414 | -1.20% | 6.6천 |
|---|
| 2025.11.12 | ₩57,500 | ₩57,634 | ₩57,299 | ₩57,299 | -0.35% | 2.7천 |
|---|
| 2025.11.11 | ₩57,179 | ₩57,325 | ₩57,058 | ₩57,325 | +0.26% | 3.9천 |
|---|
| 2025.11.10 | ₩56,897 | ₩57,071 | ₩56,736 | ₩57,071 | +0.31% | 1.9천 |
|---|
| 2025.11.07 | ₩56,187 | ₩56,677 | ₩56,160 | ₩56,677 | +0.87% | 4.3천 |
|---|
| 2025.11.06 | ₩56,723 | ₩56,830 | ₩56,320 | ₩56,320 | -0.71% | 6.5천 |
|---|
| 2025.11.05 | ₩57,004 | ₩57,148 | ₩56,991 | ₩57,138 | +0.24% | 2천 |
|---|
| 2025.11.04 | ₩56,241 | ₩56,643 | ₩56,241 | ₩56,452 | +0.38% | 2천 |
|---|
| 2025.11.03 | ₩56,683 | ₩56,781 | ₩56,227 | ₩56,781 | +0.17% | 6.8천 |
|---|
| 2025.10.31 | ₩56,937 | ₩56,937 | ₩56,617 | ₩56,740 | -0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩57,045 | ₩57,634 | ₩57,003 | ₩57,003 | -0.07% | 3.7천 |
|---|
| 2025.10.29 | ₩58,438 | ₩58,438 | ₩57,286 | ₩57,286 | -1.97% | 3.4천 |
|---|
| 2025.10.28 | ₩58,519 | ₩58,867 | ₩58,519 | ₩58,586 | +0.11% | 2.2천 |
|---|
| 2025.10.27 | ₩59,564 | ₩59,564 | ₩58,988 | ₩58,988 | -0.97% | 7.5천 |
|---|
| 2025.10.24 | ₩59,470 | ₩59,470 | ₩59,110 | ₩59,128 | -0.57% | 8천 |
|---|
| 2025.10.23 | ₩58,693 | ₩58,934 | ₩58,411 | ₩58,836 | +0.24% | 6.6천 |
|---|
| 2025.10.22 | ₩58,586 | ₩58,666 | ₩58,251 | ₩58,436 | -0.26% | 5.1천 |
|---|
| 2025.10.21 | ₩58,612 | ₩58,800 | ₩58,369 | ₩58,720 | +0.18% | 4.2천 |
|---|
| 2025.10.20 | ₩58,184 | ₩58,492 | ₩58,184 | ₩58,465 | +0.48% | 3.7천 |
|---|
| 2025.10.17 | ₩57,607 | ₩57,728 | ₩57,473 | ₩57,678 | +0.12% | 5.7천 |
|---|
| 2025.10.16 | ₩58,224 | ₩58,318 | ₩57,514 | ₩57,598 | -1.07% | 2.6천 |
|---|
| 2025.10.15 | ₩58,385 | ₩58,385 | ₩57,996 | ₩58,157 | -0.39% | 2.9천 |
|---|
| 2025.10.14 | ₩57,212 | ₩57,859 | ₩57,212 | ₩57,859 | +1.13% | 1.9천 |
|---|
| 2025.10.13 | ₩57,232 | ₩57,232 | ₩57,045 | ₩57,146 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩57,712 | ₩57,782 | ₩56,426 | ₩56,426 | -2.23% | 4천 |
|---|