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 | ₩63,817 | ₩64,126 | ₩63,817 | ₩63,951 | +0.21% | 2천 |
| 2026.10.08 | ₩63,240 | ₩63,781 | ₩63,079 | ₩63,781 | +0.85% | 3천 |
| 2026.10.07 | ₩63,388 | ₩63,471 | ₩63,215 | ₩63,325 | -0.10% | 2.4천 |
| 2026.10.06 | ₩64,032 | ₩64,032 | ₩63,790 | ₩63,804 | -0.36% | 1.7천 |
| 2026.10.05 | ₩63,455 | ₩64,099 | ₩63,455 | ₩63,804 | +0.55% | 2.8천 |
| 2026.10.02 | ₩63,602 | ₩63,710 | ₩63,468 | ₩63,602 | 0.00% | 2.4만 |
| 2026.10.01 | ₩62,395 | ₩63,106 | ₩62,315 | ₩63,009 | +0.98% | 8.7만 |
| 2026.09.30 | ₩62,717 | ₩62,717 | ₩62,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,602 |
| -0.18% |
| 600 |
| 2026.09.29 | ₩62,529 | ₩62,855 | ₩62,529 | ₩62,855 | +0.52% | 1.3천 |
|---|
| 2026.09.28 | ₩62,824 | ₩63,093 | ₩62,751 | ₩62,992 | +0.27% | 2.2천 |
|---|
| 2026.09.25 | ₩63,334 | ₩63,334 | ₩63,213 | ₩63,268 | -0.10% | 1.6천 |
|---|
| 2026.09.24 | ₩63,066 | ₩63,141 | ₩62,784 | ₩63,141 | +0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩63,763 | ₩63,763 | ₩63,188 | ₩63,188 | -0.90% | 1천 |
|---|
| 2026.09.22 | ₩63,750 | ₩64,179 | ₩63,750 | ₩63,891 | +0.22% | 6.5천 |
|---|
| 2026.09.21 | ₩64,206 | ₩64,206 | ₩63,877 | ₩63,877 | -0.51% | 2.1천 |
|---|
| 2026.09.18 | ₩63,549 | ₩63,750 | ₩63,549 | ₩63,718 | +0.27% | 900 |
|---|
| 2026.09.17 | ₩65,346 | ₩65,346 | ₩64,521 | ₩64,521 | -1.26% | 1.4천 |
|---|
| 2026.09.16 | ₩64,822 | ₩64,968 | ₩64,544 | ₩64,544 | -0.43% | 1천 |
|---|
| 2026.09.15 | ₩65,051 | ₩65,051 | ₩64,488 | ₩64,513 | -0.83% | 2천 |
|---|
| 2026.09.14 | ₩65,293 | ₩65,306 | ₩65,183 | ₩65,183 | -0.17% | 2.7천 |
|---|
| 2026.09.11 | ₩65,077 | ₩65,077 | ₩64,961 | ₩64,961 | -0.18% | 900 |
|---|
| 2026.09.10 | ₩64,850 | ₩64,863 | ₩64,625 | ₩64,647 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩65,380 | ₩65,380 | ₩65,253 | ₩65,277 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩66,259 | ₩66,259 | ₩65,733 | ₩65,733 | -0.79% | 1.5천 |
|---|
| 2026.09.04 | ₩66,353 | ₩66,393 | ₩66,178 | ₩66,393 | +0.06% | 1.6천 |
|---|
| 2026.09.03 | ₩66,433 | ₩66,433 | ₩66,299 | ₩66,299 | -0.20% | 1.8천 |
|---|
| 2026.09.02 | ₩65,964 | ₩66,071 | ₩65,964 | ₩66,031 | +0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩65,910 | ₩65,910 | ₩65,581 | ₩65,588 | -0.49% | 2.9천 |
|---|
| 2026.08.31 | ₩66,178 | ₩66,312 | ₩66,178 | ₩66,248 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩67,131 | ₩67,171 | ₩66,747 | ₩66,747 | -0.57% | 400 |
|---|
| 2026.08.27 | ₩67,003 | ₩67,027 | ₩67,003 | ₩67,027 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩66,956 | ₩67,144 | ₩66,675 | ₩66,964 | +0.01% | 1.8천 |
|---|
| 2026.08.25 | ₩66,688 | ₩66,809 | ₩66,661 | ₩66,809 | +0.18% | 800 |
|---|
| 2026.08.24 | ₩66,728 | ₩67,131 | ₩66,728 | ₩66,929 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩66,924 | ₩66,924 | ₩66,924 | ₩66,924 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩67,238 | ₩67,238 | ₩66,464 | ₩66,464 | -1.15% | 1.9천 |
|---|
| 2026.08.19 | ₩67,869 | ₩67,869 | ₩67,302 | ₩67,302 | -0.83% | 1.5천 |
|---|
| 2026.08.18 | ₩67,412 | ₩67,412 | ₩67,183 | ₩67,183 | -0.34% | 200 |
|---|
| 2026.08.17 | ₩67,572 | ₩67,572 | ₩67,482 | ₩67,482 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩68,015 | ₩68,015 | ₩68,011 | ₩68,011 | -0.01% | 800 |
|---|
| 2026.08.13 | ₩67,909 | ₩68,043 | ₩67,587 | ₩67,882 | -0.04% | 2.2만 |
|---|
| 2026.08.12 | ₩67,225 | ₩67,619 | ₩67,225 | ₩67,583 | +0.53% | 2.1만 |
|---|
| 2026.08.11 | ₩67,453 | ₩67,506 | ₩67,285 | ₩67,285 | -0.25% | 2.2천 |
|---|
| 2026.08.10 | ₩67,513 | ₩67,513 | ₩67,343 | ₩67,343 | -0.25% | 2.1천 |
|---|
| 2026.08.07 | ₩68,016 | ₩68,016 | ₩67,835 | ₩67,895 | -0.18% | 1.7천 |
|---|
| 2026.08.06 | ₩67,399 | ₩67,788 | ₩67,399 | ₩67,423 | +0.04% | 3.2천 |
|---|
| 2026.08.05 | ₩68,123 | ₩68,224 | ₩67,801 | ₩67,812 | -0.46% | 4.2천 |
|---|
| 2026.08.04 | ₩67,949 | ₩68,044 | ₩67,949 | ₩68,013 | +0.09% | 800 |
|---|
| 2026.08.03 | ₩67,191 | ₩67,278 | ₩66,956 | ₩67,211 | +0.03% | 3.5천 |
|---|
| 2026.07.31 | ₩65,749 | ₩66,218 | ₩65,749 | ₩66,193 | +0.68% | 1.9천 |
|---|
| 2026.07.30 | ₩66,554 | ₩66,554 | ₩65,990 | ₩66,400 | -0.23% | 1.4천 |
|---|
| 2026.07.29 | ₩67,238 | ₩67,238 | ₩66,658 | ₩66,658 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩66,654 | ₩67,049 | ₩66,654 | ₩67,049 | +0.59% | 600 |
|---|
| 2026.07.27 | ₩66,319 | ₩66,319 | ₩66,319 | ₩66,319 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩65,709 | ₩65,709 | ₩65,572 | ₩65,572 | -0.21% | 900 |
|---|
| 2026.07.23 | ₩65,145 | ₩65,145 | ₩64,984 | ₩65,133 | -0.02% | 1.9천 |
|---|
| 2026.07.22 | ₩66,125 | ₩66,125 | ₩65,536 | ₩65,687 | -0.66% | 800 |
|---|
| 2026.07.21 | ₩66,151 | ₩66,311 | ₩66,151 | ₩66,311 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩66,672 | ₩66,672 | ₩66,218 | ₩66,218 | -0.68% | 2.2천 |
|---|
| 2026.07.17 | ₩66,552 | ₩66,575 | ₩66,460 | ₩66,575 | +0.03% | 900 |
|---|
| 2026.07.16 | ₩66,508 | ₩67,124 | ₩66,508 | ₩66,983 | +0.71% | 1.4천 |
|---|
| 2026.07.15 | ₩66,218 | ₩66,218 | ₩65,980 | ₩65,980 | -0.36% | 800 |
|---|
| 2026.07.14 | ₩65,829 | ₩65,843 | ₩65,735 | ₩65,816 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩65,628 | ₩66,064 | ₩65,628 | ₩65,733 | +0.16% | 1.7천 |
|---|
| 2026.07.10 | ₩65,843 | ₩65,896 | ₩65,521 | ₩65,862 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩65,401 | ₩65,683 | ₩65,401 | ₩65,683 | +0.43% | 5천 |
|---|
| 2026.07.08 | ₩65,360 | ₩65,360 | ₩65,145 | ₩65,189 | -0.26% | 7.8천 |
|---|
| 2026.07.07 | ₩66,245 | ₩66,245 | ₩66,088 | ₩66,088 | -0.24% | 1.1천 |
|---|
| 2026.07.06 | ₩66,044 | ₩66,158 | ₩65,896 | ₩66,086 | +0.06% | 2.8천 |
|---|
| 2026.07.02 | ₩65,628 | ₩65,847 | ₩65,615 | ₩65,847 | +0.33% | 1천 |
|---|
| 2026.07.01 | ₩65,481 | ₩66,185 | ₩65,481 | ₩65,803 | +0.49% | 4.5천 |
|---|
| 2026.06.30 | ₩65,320 | ₩65,608 | ₩65,320 | ₩65,463 | +0.22% | 2만 |
|---|
| 2026.06.29 | ₩65,682 | ₩65,682 | ₩64,931 | ₩65,177 | -0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩64,904 | ₩65,494 | ₩64,904 | ₩65,494 | +0.91% | 700 |
|---|
| 2026.06.25 | ₩64,904 | ₩65,058 | ₩64,729 | ₩64,916 | +0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩64,676 | ₩64,676 | ₩64,454 | ₩64,454 | -0.34% | 500 |
|---|
| 2026.06.23 | ₩62,851 | ₩63,652 | ₩62,851 | ₩63,652 | +1.27% | 1.7천 |
|---|
| 2026.06.22 | ₩63,696 | ₩63,696 | ₩63,415 | ₩63,534 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩63,187 | ₩63,455 | ₩63,173 | ₩63,362 | +0.28% | 1.3천 |
|---|
| 2026.06.17 | ₩63,428 | ₩63,535 | ₩62,494 | ₩62,494 | -1.47% | 1천 |
|---|
| 2026.06.16 | ₩63,924 | ₩63,967 | ₩63,223 | ₩63,223 | -1.10% | 1.3천 |
|---|
| 2026.06.15 | ₩64,434 | ₩64,434 | ₩63,389 | ₩63,389 | -1.62% | 1.1천 |
|---|
| 2026.06.12 | ₩63,643 | ₩63,938 | ₩63,643 | ₩63,678 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩62,690 | ₩63,321 | ₩62,462 | ₩63,244 | +0.88% | 1.6천 |
|---|
| 2026.06.10 | ₩62,060 | ₩62,610 | ₩62,060 | ₩62,179 | +0.19% | 1.1천 |
|---|
| 2026.06.09 | ₩62,395 | ₩62,395 | ₩62,107 | ₩62,225 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩61,654 | ₩61,654 | ₩61,654 | ₩61,654 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,046 | ₩62,046 | ₩61,261 | ₩61,366 | -1.10% | 1.2천 |
|---|
| 2026.06.04 | ₩61,939 | ₩61,966 | ₩61,684 | ₩61,862 | -0.12% | 5.8천 |
|---|
| 2026.06.03 | ₩61,188 | ₩61,214 | ₩61,027 | ₩61,204 | +0.03% | 2만 |
|---|
| 2026.06.02 | ₩61,416 | ₩61,703 | ₩61,295 | ₩61,703 | +0.47% | 1천 |
|---|
| 2026.06.01 | ₩60,624 | ₩61,229 | ₩60,624 | ₩61,228 | +1.00% | 1.9천 |
|---|
| 2026.05.29 | ₩61,197 | ₩61,197 | ₩61,197 | ₩61,197 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩61,818 | ₩61,830 | ₩61,642 | ₩61,642 | -0.28% | 1.1천 |
|---|
| 2026.05.27 | ₩62,180 | ₩62,274 | ₩61,793 | ₩61,793 | -0.62% | 2.2천 |
|---|
| 2026.05.26 | ₩61,510 | ₩61,899 | ₩61,510 | ₩61,899 | +0.63% | 1.1천 |
|---|
| 2026.05.22 | ₩61,107 | ₩61,107 | ₩61,041 | ₩61,041 | -0.11% | 300 |
|---|
| 2026.05.21 | ₩60,235 | ₩60,611 | ₩59,994 | ₩60,611 | +0.62% | 2.4천 |
|---|
| 2026.05.20 | ₩59,350 | ₩60,576 | ₩59,350 | ₩60,576 | +2.07% | 7.4천 |
|---|
| 2026.05.19 | ₩59,712 | ₩59,811 | ₩59,551 | ₩59,551 | -0.27% | 2.3천 |
|---|
| 2026.05.18 | ₩59,739 | ₩60,249 | ₩59,739 | ₩60,084 | +0.58% | 1.8만 |
|---|
| 2026.05.15 | ₩59,699 | ₩59,833 | ₩59,497 | ₩59,497 | -0.34% | 3.1천 |
|---|
| 2026.05.14 | ₩60,503 | ₩60,503 | ₩60,235 | ₩60,235 | -0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩59,792 | ₩59,980 | ₩59,725 | ₩59,980 | +0.31% | 3.5천 |
|---|
| 2026.05.12 | ₩60,664 | ₩60,664 | ₩60,195 | ₩60,528 | -0.23% | 1.5만 |
|---|
| 2026.05.11 | ₩61,751 | ₩61,751 | ₩60,914 | ₩60,937 | -1.32% | 800 |
|---|
| 2026.05.08 | ₩62,006 | ₩62,006 | ₩61,684 | ₩61,738 | -0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩62,019 | ₩62,019 | ₩61,684 | ₩61,684 | -0.54% | 700 |
|---|
| 2026.05.06 | ₩62,395 | ₩62,395 | ₩61,885 | ₩62,030 | -0.58% | 2천 |
|---|
| 2026.05.05 | ₩61,550 | ₩62,073 | ₩61,436 | ₩61,975 | +0.69% | 2.3만 |
|---|
| 2026.05.04 | ₩61,756 | ₩61,756 | ₩61,129 | ₩61,129 | -1.02% | 600 |
|---|
| 2026.05.01 | ₩61,811 | ₩61,811 | ₩61,811 | ₩61,811 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩61,590 | ₩61,853 | ₩61,543 | ₩61,853 | +0.43% | 3.6천 |
|---|
| 2026.04.29 | ₩61,570 | ₩61,708 | ₩61,080 | ₩61,223 | -0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩61,684 | ₩61,805 | ₩61,657 | ₩61,758 | +0.12% | 1.8천 |
|---|
| 2026.04.27 | ₩62,031 | ₩62,066 | ₩61,939 | ₩61,939 | -0.15% | 700 |
|---|
| 2026.04.24 | ₩61,362 | ₩61,938 | ₩61,362 | ₩61,938 | +0.94% | 1천 |
|---|
| 2026.04.23 | ₩61,523 | ₩61,523 | ₩61,255 | ₩61,511 | -0.02% | 1.4천 |
|---|
| 2026.04.22 | ₩62,006 | ₩62,006 | ₩61,522 | ₩61,522 | -0.78% | 800 |
|---|
| 2026.04.21 | ₩62,180 | ₩62,247 | ₩61,538 | ₩61,538 | -1.03% | 2.4천 |
|---|
| 2026.04.20 | ₩61,993 | ₩61,993 | ₩61,919 | ₩61,919 | -0.12% | 2천 |
|---|
| 2026.04.17 | ₩61,255 | ₩62,167 | ₩61,255 | ₩61,841 | +0.96% | 1.9천 |
|---|
| 2026.04.16 | ₩60,571 | ₩60,611 | ₩60,436 | ₩60,611 | +0.07% | 1.2천 |
|---|
| 2026.04.15 | ₩60,396 | ₩60,451 | ₩60,342 | ₩60,451 | +0.09% | 1.4천 |
|---|
| 2026.04.14 | ₩60,369 | ₩60,517 | ₩60,282 | ₩60,463 | +0.16% | 1.7천 |
|---|
| 2026.04.13 | ₩59,491 | ₩60,183 | ₩59,491 | ₩60,183 | +1.16% | 1.4천 |
|---|
| 2026.04.10 | ₩59,927 | ₩59,927 | ₩59,645 | ₩59,669 | -0.43% | 1.1천 |
|---|
| 2026.04.09 | ₩59,497 | ₩60,249 | ₩59,497 | ₩60,090 | +1.00% | 2.3천 |
|---|
| 2026.04.08 | ₩59,819 | ₩60,027 | ₩59,725 | ₩59,768 | -0.09% | 1.9천 |
|---|
| 2026.04.07 | ₩58,102 | ₩58,236 | ₩57,981 | ₩58,223 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩57,928 | ₩58,212 | ₩57,928 | ₩58,212 | +0.49% | 6.6천 |
|---|
| 2026.04.02 | ₩56,989 | ₩57,941 | ₩56,989 | ₩57,928 | +1.65% | 4.6천 |
|---|
| 2026.04.01 | ₩57,498 | ₩58,129 | ₩57,498 | ₩57,759 | +0.45% | 1.8만 |
|---|
| 2026.03.31 | ₩56,962 | ₩57,472 | ₩56,734 | ₩57,257 | +0.52% | 2.7천 |
|---|
| 2026.03.30 | ₩57,015 | ₩57,015 | ₩56,224 | ₩56,298 | -1.26% | 2.3천 |
|---|
| 2026.03.27 | ₩57,109 | ₩57,109 | ₩56,479 | ₩56,479 | -1.10% | 2.7천 |
|---|
| 2026.03.26 | ₩57,981 | ₩57,981 | ₩57,337 | ₩57,337 | -1.11% | 2천 |
|---|
| 2026.03.25 | ₩58,263 | ₩58,263 | ₩57,458 | ₩57,846 | -0.72% | 3.9천 |
|---|
| 2026.03.24 | ₩56,975 | ₩57,820 | ₩56,935 | ₩57,541 | +0.99% | 1.7만 |
|---|
| 2026.03.23 | ₩57,150 | ₩57,874 | ₩57,150 | ₩57,418 | +0.47% | 4.2천 |
|---|
| 2026.03.20 | ₩56,345 | ₩56,519 | ₩55,997 | ₩56,074 | -0.48% | 9.9천 |
|---|
| 2026.03.19 | ₩57,116 | ₩57,358 | ₩56,908 | ₩57,358 | +0.42% | 1.8천 |
|---|
| 2026.03.18 | ₩57,604 | ₩57,604 | ₩57,083 | ₩57,083 | -0.91% | 800 |
|---|
| 2026.03.17 | ₩58,008 | ₩58,008 | ₩57,700 | ₩57,773 | -0.40% | 3.7천 |
|---|
| 2026.03.16 | ₩57,995 | ₩57,995 | ₩57,737 | ₩57,737 | -0.44% | 1천 |
|---|
| 2026.03.13 | ₩57,941 | ₩57,941 | ₩57,176 | ₩57,398 | -0.94% | 1.1천 |
|---|
| 2026.03.12 | ₩57,726 | ₩57,834 | ₩57,297 | ₩57,388 | -0.59% | 6.5천 |
|---|
| 2026.03.11 | ₩58,505 | ₩58,505 | ₩58,048 | ₩58,350 | -0.26% | 1.4천 |
|---|
| 2026.03.10 | ₩58,947 | ₩59,524 | ₩58,666 | ₩58,666 | -0.48% | 5.8천 |
|---|
| 2026.03.09 | ₩58,223 | ₩59,102 | ₩57,955 | ₩59,102 | +1.51% | 1.6천 |
|---|
| 2026.03.06 | ₩58,947 | ₩59,008 | ₩58,545 | ₩58,947 | 0.00% | 3.6천 |
|---|
| 2026.03.05 | ₩60,477 | ₩60,477 | ₩59,766 | ₩59,927 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩60,584 | ₩61,134 | ₩60,584 | ₩61,067 | +0.80% | 7.9천 |
|---|
| 2026.03.03 | ₩59,806 | ₩60,785 | ₩59,457 | ₩60,745 | +1.57% | 6.4천 |
|---|
| 2026.03.02 | ₩60,128 | ₩61,121 | ₩60,128 | ₩61,053 | +1.54% | 23.3만 |
|---|
| 2026.02.27 | ₩60,839 | ₩60,919 | ₩60,517 | ₩60,855 | +0.03% | 9.6천 |
|---|
| 2026.02.26 | ₩61,121 | ₩61,624 | ₩61,080 | ₩61,573 | +0.74% | 1.9천 |
|---|
| 2026.02.25 | ₩60,846 | ₩60,933 | ₩60,255 | ₩60,915 | +0.11% | 6천 |
|---|
| 2026.02.24 | ₩60,257 | ₩60,517 | ₩60,257 | ₩60,466 | +0.35% | 1.4천 |
|---|
| 2026.02.23 | ₩60,852 | ₩60,852 | ₩59,672 | ₩59,886 | -1.59% | 2.6천 |
|---|
| 2026.02.20 | ₩60,517 | ₩61,147 | ₩60,517 | ₩61,121 | +1.00% | 4.2천 |
|---|
| 2026.02.19 | ₩60,651 | ₩60,732 | ₩60,638 | ₩60,725 | +0.12% | 8.8천 |
|---|
| 2026.02.18 | ₩60,772 | ₩61,268 | ₩60,638 | ₩60,698 | -0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩60,517 | ₩60,946 | ₩60,517 | ₩60,678 | +0.27% | 1.4만 |
|---|
| 2026.02.13 | ₩60,477 | ₩61,027 | ₩60,275 | ₩60,768 | +0.48% | 24.1만 |
|---|
| 2026.02.12 | ₩60,946 | ₩61,020 | ₩59,994 | ₩60,190 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩61,630 | ₩61,630 | ₩60,919 | ₩60,984 | -1.05% | 2.4천 |
|---|
| 2026.02.10 | ₩61,604 | ₩61,614 | ₩61,308 | ₩61,308 | -0.48% | 2.9천 |
|---|
| 2026.02.09 | ₩61,349 | ₩61,463 | ₩61,306 | ₩61,306 | -0.07% | 4.3천 |
|---|
| 2026.02.06 | ₩60,960 | ₩61,531 | ₩60,960 | ₩61,531 | +0.94% | 500 |
|---|
| 2026.02.05 | ₩59,940 | ₩60,342 | ₩59,940 | ₩60,279 | +0.57% | 1.2천 |
|---|
| 2026.02.04 | ₩60,651 | ₩60,651 | ₩60,034 | ₩60,305 | -0.57% | 1.1천 |
|---|
| 2026.02.03 | ₩60,624 | ₩60,624 | ₩59,524 | ₩59,967 | -1.08% | 4.2천 |
|---|
| 2026.02.02 | ₩59,692 | ₩60,781 | ₩59,692 | ₩60,544 | +1.43% | 4.7천 |
|---|
| 2026.01.30 | ₩59,766 | ₩59,845 | ₩59,162 | ₩59,743 | -0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩59,766 | ₩59,819 | ₩59,417 | ₩59,806 | +0.07% | 1.7만 |
|---|
| 2026.01.28 | ₩59,712 | ₩59,819 | ₩59,599 | ₩59,599 | -0.19% | 1.8천 |
|---|
| 2026.01.27 | ₩59,760 | ₩59,974 | ₩59,760 | ₩59,974 | +0.36% | 400 |
|---|
| 2026.01.26 | ₩60,275 | ₩60,597 | ₩60,181 | ₩60,432 | +0.26% | 2.3만 |
|---|
| 2026.01.23 | ₩61,067 | ₩61,067 | ₩60,021 | ₩60,168 | -1.47% | 1.3만 |
|---|
| 2026.01.22 | ₩61,161 | ₩61,161 | ₩61,094 | ₩61,122 | -0.06% | 1.5천 |
|---|
| 2026.01.21 | ₩60,275 | ₩60,992 | ₩60,187 | ₩60,985 | +1.18% | 2.7천 |
|---|
| 2026.01.20 | ₩59,470 | ₩59,980 | ₩59,470 | ₩59,700 | +0.39% | 4.9천 |
|---|
| 2026.01.16 | ₩60,664 | ₩60,664 | ₩60,342 | ₩60,379 | -0.47% | 1.9천 |
|---|
| 2026.01.15 | ₩60,705 | ₩60,772 | ₩60,638 | ₩60,638 | -0.11% | 6.4천 |
|---|
| 2026.01.14 | ₩59,705 | ₩59,927 | ₩59,705 | ₩59,880 | +0.29% | 2천 |
|---|
| 2026.01.13 | ₩59,819 | ₩59,819 | ₩59,610 | ₩59,610 | -0.35% | 700 |
|---|
| 2026.01.12 | ₩59,564 | ₩59,913 | ₩59,511 | ₩59,806 | +0.41% | 1.7천 |
|---|
| 2026.01.09 | ₩59,618 | ₩60,181 | ₩59,618 | ₩59,892 | +0.46% | 4.7천 |
|---|
| 2026.01.08 | ₩59,001 | ₩59,980 | ₩59,001 | ₩59,980 | +1.66% | 1.2만 |
|---|
| 2026.01.07 | ₩59,497 | ₩59,497 | ₩58,773 | ₩59,079 | -0.70% | 3.6천 |
|---|
| 2026.01.06 | ₩58,624 | ₩59,322 | ₩58,624 | ₩59,322 | +1.19% | 6.9천 |
|---|
| 2026.01.05 | ₩58,558 | ₩58,954 | ₩58,458 | ₩58,735 | +0.30% | 2.7천 |
|---|
| 2026.01.02 | ₩58,263 | ₩58,263 | ₩57,769 | ₩57,951 | -0.54% | 2.2천 |
|---|
| 2025.12.31 | ₩58,437 | ₩58,437 | ₩57,946 | ₩57,946 | -0.84% | 700 |
|---|
| 2025.12.30 | ₩58,635 | ₩58,635 | ₩58,466 | ₩58,466 | -0.29% | 2.6천 |
|---|
| 2025.12.29 | ₩58,894 | ₩59,075 | ₩58,712 | ₩58,802 | -0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩58,934 | ₩58,989 | ₩58,911 | ₩58,989 | +0.09% | 2.6천 |
|---|
| 2025.12.24 | ₩58,997 | ₩59,052 | ₩58,983 | ₩59,052 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩58,894 | ₩58,935 | ₩58,863 | ₩58,863 | -0.05% | 2.2천 |
|---|
| 2025.12.22 | ₩59,269 | ₩59,363 | ₩59,163 | ₩59,163 | -0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩58,949 | ₩58,965 | ₩58,876 | ₩58,876 | -0.12% | 600 |
|---|
| 2025.12.18 | ₩59,524 | ₩59,524 | ₩59,213 | ₩59,213 | -0.52% | 500 |
|---|
| 2025.12.17 | ₩59,419 | ₩59,873 | ₩59,057 | ₩59,057 | -0.61% | 3.5천 |
|---|
| 2025.12.16 | ₩59,521 | ₩59,521 | ₩59,343 | ₩59,343 | -0.30% | 1.8천 |
|---|
| 2025.12.15 | ₩59,712 | ₩59,712 | ₩59,464 | ₩59,508 | -0.34% | 800 |
|---|
| 2025.12.12 | ₩59,860 | ₩59,860 | ₩59,481 | ₩59,481 | -0.63% | 1천 |
|---|
| 2025.12.11 | ₩59,484 | ₩59,786 | ₩59,430 | ₩59,700 | +0.36% | 1.1만 |
|---|
| 2025.12.10 | ₩58,022 | ₩59,148 | ₩58,022 | ₩59,148 | +1.94% | 800 |
|---|
| 2025.12.09 | ₩58,169 | ₩58,384 | ₩58,169 | ₩58,250 | +0.14% | 1.6천 |
|---|
| 2025.12.08 | ₩58,142 | ₩58,169 | ₩57,889 | ₩57,889 | -0.44% | 1.4천 |
|---|
| 2025.12.05 | ₩58,290 | ₩58,290 | ₩58,054 | ₩58,054 | -0.41% | 2.8천 |
|---|
| 2025.12.04 | ₩58,035 | ₩58,384 | ₩58,035 | ₩58,111 | +0.13% | 4.6천 |
|---|
| 2025.12.03 | ₩57,633 | ₩58,315 | ₩57,633 | ₩58,275 | +1.11% | 4.9만 |
|---|
| 2025.12.02 | ₩58,062 | ₩58,062 | ₩57,606 | ₩57,606 | -0.79% | 2.5천 |
|---|
| 2025.12.01 | ₩57,767 | ₩58,007 | ₩57,631 | ₩57,631 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩57,928 | ₩57,928 | ₩57,779 | ₩57,834 | -0.16% | 500 |
|---|
| 2025.11.26 | ₩57,834 | ₩58,048 | ₩57,834 | ₩57,960 | +0.22% | 900 |
|---|
| 2025.11.25 | ₩57,217 | ₩57,773 | ₩57,217 | ₩57,696 | +0.84% | 1.5천 |
|---|
| 2025.11.24 | ₩56,304 | ₩56,452 | ₩56,009 | ₩56,452 | +0.26% | 1.3천 |
|---|
| 2025.11.21 | ₩55,030 | ₩56,318 | ₩55,030 | ₩56,145 | +2.03% | 2.6천 |
|---|
| 2025.11.20 | ₩55,777 | ₩55,777 | ₩54,674 | ₩54,674 | -1.98% | 1.1천 |
|---|
| 2025.11.19 | ₩55,245 | ₩55,258 | ₩55,198 | ₩55,198 | -0.08% | 1.2천 |
|---|
| 2025.11.18 | ₩54,909 | ₩55,365 | ₩54,909 | ₩55,360 | +0.82% | 4.3천 |
|---|
| 2025.11.17 | ₩56,211 | ₩56,211 | ₩55,265 | ₩55,265 | -1.68% | 800 |
|---|
| 2025.11.14 | ₩55,835 | ₩56,394 | ₩55,835 | ₩56,394 | +1.00% | 4.8천 |
|---|
| 2025.11.13 | ₩57,163 | ₩57,404 | ₩56,439 | ₩56,477 | -1.20% | 6.6천 |
|---|
| 2025.11.12 | ₩57,565 | ₩57,700 | ₩57,364 | ₩57,364 | -0.35% | 2.7천 |
|---|
| 2025.11.11 | ₩57,244 | ₩57,390 | ₩57,123 | ₩57,390 | +0.26% | 3.9천 |
|---|
| 2025.11.10 | ₩56,962 | ₩57,136 | ₩56,801 | ₩57,136 | +0.31% | 1.9천 |
|---|
| 2025.11.07 | ₩56,251 | ₩56,742 | ₩56,224 | ₩56,742 | +0.87% | 4.3천 |
|---|
| 2025.11.06 | ₩56,787 | ₩56,895 | ₩56,384 | ₩56,384 | -0.71% | 6.5천 |
|---|
| 2025.11.05 | ₩57,069 | ₩57,213 | ₩57,056 | ₩57,203 | +0.24% | 2천 |
|---|
| 2025.11.04 | ₩56,304 | ₩56,707 | ₩56,304 | ₩56,516 | +0.38% | 2천 |
|---|
| 2025.11.03 | ₩56,747 | ₩56,845 | ₩56,291 | ₩56,845 | +0.17% | 6.8천 |
|---|
| 2025.10.31 | ₩57,002 | ₩57,002 | ₩56,681 | ₩56,805 | -0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩57,109 | ₩57,700 | ₩57,068 | ₩57,068 | -0.07% | 3.7천 |
|---|
| 2025.10.29 | ₩58,505 | ₩58,505 | ₩57,351 | ₩57,351 | -1.97% | 3.4천 |
|---|
| 2025.10.28 | ₩58,585 | ₩58,934 | ₩58,585 | ₩58,652 | +0.11% | 2.2천 |
|---|
| 2025.10.27 | ₩59,631 | ₩59,631 | ₩59,055 | ₩59,055 | -0.97% | 7.5천 |
|---|
| 2025.10.24 | ₩59,538 | ₩59,538 | ₩59,177 | ₩59,195 | -0.57% | 8천 |
|---|
| 2025.10.23 | ₩58,759 | ₩59,001 | ₩58,478 | ₩58,903 | +0.24% | 6.6천 |
|---|
| 2025.10.22 | ₩58,652 | ₩58,733 | ₩58,317 | ₩58,502 | -0.26% | 5.1천 |
|---|
| 2025.10.21 | ₩58,679 | ₩58,867 | ₩58,435 | ₩58,786 | +0.18% | 4.2천 |
|---|
| 2025.10.20 | ₩58,250 | ₩58,558 | ₩58,250 | ₩58,531 | +0.48% | 3.7천 |
|---|
| 2025.10.17 | ₩57,673 | ₩57,794 | ₩57,539 | ₩57,744 | +0.12% | 5.7천 |
|---|
| 2025.10.16 | ₩58,290 | ₩58,384 | ₩57,579 | ₩57,663 | -1.07% | 2.6천 |
|---|
| 2025.10.15 | ₩58,451 | ₩58,451 | ₩58,062 | ₩58,223 | -0.39% | 2.9천 |
|---|
| 2025.10.14 | ₩57,277 | ₩57,925 | ₩57,277 | ₩57,925 | +1.13% | 1.9천 |
|---|
| 2025.10.13 | ₩57,297 | ₩57,297 | ₩57,109 | ₩57,211 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩57,777 | ₩57,847 | ₩56,490 | ₩56,490 | -2.23% | 4천 |
|---|