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 | ₩63,616 | ₩63,923 | ₩63,616 | ₩63,750 | +0.21% | 2천 |
| 2026.10.08 | ₩63,041 | ₩63,580 | ₩62,880 | ₩63,580 | +0.85% | 3천 |
| 2026.10.07 | ₩63,188 | ₩63,271 | ₩63,015 | ₩63,125 | -0.10% | 2.4천 |
| 2026.10.06 | ₩63,830 | ₩63,830 | ₩63,589 | ₩63,602 | -0.36% | 1.7천 |
| 2026.10.05 | ₩63,255 | ₩63,897 | ₩63,255 | ₩63,602 | +0.55% | 2.8천 |
| 2026.10.02 | ₩63,402 | ₩63,509 | ₩63,268 | ₩63,402 | 0.00% | 2.4만 |
| 2026.10.01 | ₩62,198 | ₩62,907 | ₩62,118 | ₩62,811 | +0.98% | 8.7만 |
| 2026.09.30 | ₩62,519 | ₩62,519 | ₩62,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,404 |
| -0.18% |
| 600 |
| 2026.09.29 | ₩62,332 | ₩62,657 | ₩62,332 | ₩62,657 | +0.52% | 1.3천 |
|---|
| 2026.09.28 | ₩62,626 | ₩62,894 | ₩62,553 | ₩62,793 | +0.27% | 2.2천 |
|---|
| 2026.09.25 | ₩63,134 | ₩63,134 | ₩63,014 | ₩63,069 | -0.10% | 1.6천 |
|---|
| 2026.09.24 | ₩62,867 | ₩62,942 | ₩62,586 | ₩62,942 | +0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩63,562 | ₩63,562 | ₩62,989 | ₩62,989 | -0.90% | 1천 |
|---|
| 2026.09.22 | ₩63,549 | ₩63,977 | ₩63,549 | ₩63,689 | +0.22% | 6.5천 |
|---|
| 2026.09.21 | ₩64,004 | ₩64,004 | ₩63,676 | ₩63,676 | -0.51% | 2.1천 |
|---|
| 2026.09.18 | ₩63,348 | ₩63,549 | ₩63,348 | ₩63,517 | +0.27% | 900 |
|---|
| 2026.09.17 | ₩65,140 | ₩65,140 | ₩64,318 | ₩64,318 | -1.26% | 1.4천 |
|---|
| 2026.09.16 | ₩64,617 | ₩64,763 | ₩64,341 | ₩64,341 | -0.43% | 1천 |
|---|
| 2026.09.15 | ₩64,846 | ₩64,846 | ₩64,284 | ₩64,310 | -0.83% | 2천 |
|---|
| 2026.09.14 | ₩65,087 | ₩65,100 | ₩64,977 | ₩64,977 | -0.17% | 2.7천 |
|---|
| 2026.09.11 | ₩64,872 | ₩64,872 | ₩64,757 | ₩64,757 | -0.18% | 900 |
|---|
| 2026.09.10 | ₩64,646 | ₩64,659 | ₩64,421 | ₩64,444 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩65,174 | ₩65,174 | ₩65,047 | ₩65,071 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩66,050 | ₩66,050 | ₩65,526 | ₩65,526 | -0.79% | 1.5천 |
|---|
| 2026.09.04 | ₩66,143 | ₩66,183 | ₩65,970 | ₩66,183 | +0.06% | 1.6천 |
|---|
| 2026.09.03 | ₩66,224 | ₩66,224 | ₩66,090 | ₩66,090 | -0.20% | 1.8천 |
|---|
| 2026.09.02 | ₩65,756 | ₩65,863 | ₩65,756 | ₩65,822 | +0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩65,702 | ₩65,702 | ₩65,374 | ₩65,381 | -0.49% | 2.9천 |
|---|
| 2026.08.31 | ₩65,970 | ₩66,103 | ₩65,970 | ₩66,039 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩66,919 | ₩66,959 | ₩66,537 | ₩66,537 | -0.57% | 400 |
|---|
| 2026.08.27 | ₩66,792 | ₩66,816 | ₩66,792 | ₩66,816 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩66,745 | ₩66,932 | ₩66,464 | ₩66,753 | +0.01% | 1.8천 |
|---|
| 2026.08.25 | ₩66,478 | ₩66,598 | ₩66,451 | ₩66,598 | +0.18% | 800 |
|---|
| 2026.08.24 | ₩66,518 | ₩66,919 | ₩66,518 | ₩66,718 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩66,713 | ₩66,713 | ₩66,713 | ₩66,713 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩67,026 | ₩67,026 | ₩66,254 | ₩66,254 | -1.15% | 1.9천 |
|---|
| 2026.08.19 | ₩67,655 | ₩67,655 | ₩67,090 | ₩67,090 | -0.83% | 1.5천 |
|---|
| 2026.08.18 | ₩67,200 | ₩67,200 | ₩66,971 | ₩66,971 | -0.34% | 200 |
|---|
| 2026.08.17 | ₩67,359 | ₩67,359 | ₩67,269 | ₩67,269 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩67,800 | ₩67,800 | ₩67,796 | ₩67,796 | -0.01% | 800 |
|---|
| 2026.08.13 | ₩67,695 | ₩67,828 | ₩67,374 | ₩67,668 | -0.04% | 2.2만 |
|---|
| 2026.08.12 | ₩67,013 | ₩67,406 | ₩67,013 | ₩67,370 | +0.53% | 2.1만 |
|---|
| 2026.08.11 | ₩67,240 | ₩67,293 | ₩67,073 | ₩67,073 | -0.25% | 2.2천 |
|---|
| 2026.08.10 | ₩67,300 | ₩67,300 | ₩67,130 | ₩67,130 | -0.25% | 2.1천 |
|---|
| 2026.08.07 | ₩67,802 | ₩67,802 | ₩67,621 | ₩67,681 | -0.18% | 1.7천 |
|---|
| 2026.08.06 | ₩67,186 | ₩67,574 | ₩67,186 | ₩67,211 | +0.04% | 3.2천 |
|---|
| 2026.08.05 | ₩67,909 | ₩68,009 | ₩67,588 | ₩67,598 | -0.46% | 4.2천 |
|---|
| 2026.08.04 | ₩67,735 | ₩67,830 | ₩67,735 | ₩67,799 | +0.09% | 800 |
|---|
| 2026.08.03 | ₩66,979 | ₩67,066 | ₩66,745 | ₩66,999 | +0.03% | 3.5천 |
|---|
| 2026.07.31 | ₩65,542 | ₩66,010 | ₩65,542 | ₩65,984 | +0.68% | 1.9천 |
|---|
| 2026.07.30 | ₩66,344 | ₩66,344 | ₩65,782 | ₩66,190 | -0.23% | 1.4천 |
|---|
| 2026.07.29 | ₩67,026 | ₩67,026 | ₩66,448 | ₩66,448 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩66,444 | ₩66,837 | ₩66,444 | ₩66,837 | +0.59% | 600 |
|---|
| 2026.07.27 | ₩66,110 | ₩66,110 | ₩66,110 | ₩66,110 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩65,501 | ₩65,501 | ₩65,365 | ₩65,365 | -0.21% | 900 |
|---|
| 2026.07.23 | ₩64,940 | ₩64,940 | ₩64,779 | ₩64,928 | -0.02% | 1.9천 |
|---|
| 2026.07.22 | ₩65,916 | ₩65,916 | ₩65,329 | ₩65,480 | -0.66% | 800 |
|---|
| 2026.07.21 | ₩65,943 | ₩66,102 | ₩65,943 | ₩66,102 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩66,462 | ₩66,462 | ₩66,010 | ₩66,010 | -0.68% | 2.2천 |
|---|
| 2026.07.17 | ₩66,343 | ₩66,365 | ₩66,250 | ₩66,365 | +0.03% | 900 |
|---|
| 2026.07.16 | ₩66,298 | ₩66,912 | ₩66,298 | ₩66,772 | +0.71% | 1.4천 |
|---|
| 2026.07.15 | ₩66,010 | ₩66,010 | ₩65,772 | ₩65,772 | -0.36% | 800 |
|---|
| 2026.07.14 | ₩65,622 | ₩65,635 | ₩65,528 | ₩65,608 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩65,421 | ₩65,856 | ₩65,421 | ₩65,526 | +0.16% | 1.7천 |
|---|
| 2026.07.10 | ₩65,635 | ₩65,689 | ₩65,314 | ₩65,654 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩65,195 | ₩65,476 | ₩65,195 | ₩65,476 | +0.43% | 5천 |
|---|
| 2026.07.08 | ₩65,154 | ₩65,154 | ₩64,940 | ₩64,984 | -0.26% | 7.8천 |
|---|
| 2026.07.07 | ₩66,036 | ₩66,036 | ₩65,880 | ₩65,880 | -0.24% | 1.1천 |
|---|
| 2026.07.06 | ₩65,836 | ₩65,949 | ₩65,689 | ₩65,877 | +0.06% | 2.8천 |
|---|
| 2026.07.02 | ₩65,421 | ₩65,639 | ₩65,408 | ₩65,639 | +0.33% | 1천 |
|---|
| 2026.07.01 | ₩65,274 | ₩65,976 | ₩65,274 | ₩65,595 | +0.49% | 4.5천 |
|---|
| 2026.06.30 | ₩65,114 | ₩65,401 | ₩65,114 | ₩65,257 | +0.22% | 2만 |
|---|
| 2026.06.29 | ₩65,475 | ₩65,475 | ₩64,726 | ₩64,972 | -0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩64,699 | ₩65,287 | ₩64,699 | ₩65,287 | +0.91% | 700 |
|---|
| 2026.06.25 | ₩64,699 | ₩64,853 | ₩64,525 | ₩64,711 | +0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩64,472 | ₩64,472 | ₩64,251 | ₩64,251 | -0.34% | 500 |
|---|
| 2026.06.23 | ₩62,653 | ₩63,451 | ₩62,653 | ₩63,451 | +1.27% | 1.7천 |
|---|
| 2026.06.22 | ₩63,495 | ₩63,495 | ₩63,215 | ₩63,334 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩62,987 | ₩63,255 | ₩62,974 | ₩63,162 | +0.28% | 1.3천 |
|---|
| 2026.06.17 | ₩63,228 | ₩63,335 | ₩62,297 | ₩62,297 | -1.47% | 1천 |
|---|
| 2026.06.16 | ₩63,723 | ₩63,766 | ₩63,023 | ₩63,023 | -1.10% | 1.3천 |
|---|
| 2026.06.15 | ₩64,231 | ₩64,231 | ₩63,189 | ₩63,189 | -1.62% | 1.1천 |
|---|
| 2026.06.12 | ₩63,442 | ₩63,736 | ₩63,442 | ₩63,477 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩62,492 | ₩63,121 | ₩62,265 | ₩63,045 | +0.88% | 1.6천 |
|---|
| 2026.06.10 | ₩61,864 | ₩62,412 | ₩61,864 | ₩61,983 | +0.19% | 1.1천 |
|---|
| 2026.06.09 | ₩62,198 | ₩62,198 | ₩61,911 | ₩62,028 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩61,460 | ₩61,460 | ₩61,460 | ₩61,460 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩61,851 | ₩61,851 | ₩61,068 | ₩61,173 | -1.10% | 1.2천 |
|---|
| 2026.06.04 | ₩61,744 | ₩61,770 | ₩61,490 | ₩61,667 | -0.12% | 5.8천 |
|---|
| 2026.06.03 | ₩60,995 | ₩61,021 | ₩60,834 | ₩61,011 | +0.03% | 2만 |
|---|
| 2026.06.02 | ₩61,222 | ₩61,508 | ₩61,102 | ₩61,508 | +0.47% | 1천 |
|---|
| 2026.06.01 | ₩60,433 | ₩61,036 | ₩60,433 | ₩61,035 | +1.00% | 1.9천 |
|---|
| 2026.05.29 | ₩61,004 | ₩61,004 | ₩61,004 | ₩61,004 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩61,623 | ₩61,635 | ₩61,448 | ₩61,448 | -0.28% | 1.1천 |
|---|
| 2026.05.27 | ₩61,984 | ₩62,078 | ₩61,598 | ₩61,598 | -0.62% | 2.2천 |
|---|
| 2026.05.26 | ₩61,316 | ₩61,703 | ₩61,316 | ₩61,703 | +0.63% | 1.1천 |
|---|
| 2026.05.22 | ₩60,914 | ₩60,914 | ₩60,849 | ₩60,849 | -0.11% | 300 |
|---|
| 2026.05.21 | ₩60,045 | ₩60,420 | ₩59,805 | ₩60,420 | +0.62% | 2.4천 |
|---|
| 2026.05.20 | ₩59,163 | ₩60,385 | ₩59,163 | ₩60,385 | +2.07% | 7.4천 |
|---|
| 2026.05.19 | ₩59,524 | ₩59,623 | ₩59,363 | ₩59,363 | -0.27% | 2.3천 |
|---|
| 2026.05.18 | ₩59,550 | ₩60,059 | ₩59,550 | ₩59,894 | +0.58% | 1.8만 |
|---|
| 2026.05.15 | ₩59,510 | ₩59,644 | ₩59,310 | ₩59,310 | -0.34% | 3.1천 |
|---|
| 2026.05.14 | ₩60,313 | ₩60,313 | ₩60,045 | ₩60,045 | -0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩59,604 | ₩59,791 | ₩59,537 | ₩59,791 | +0.31% | 3.5천 |
|---|
| 2026.05.12 | ₩60,473 | ₩60,473 | ₩60,005 | ₩60,337 | -0.23% | 1.5만 |
|---|
| 2026.05.11 | ₩61,556 | ₩61,556 | ₩60,722 | ₩60,745 | -1.32% | 800 |
|---|
| 2026.05.08 | ₩61,810 | ₩61,810 | ₩61,490 | ₩61,543 | -0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩61,824 | ₩61,824 | ₩61,490 | ₩61,490 | -0.54% | 700 |
|---|
| 2026.05.06 | ₩62,198 | ₩62,198 | ₩61,690 | ₩61,835 | -0.58% | 2천 |
|---|
| 2026.05.05 | ₩61,356 | ₩61,877 | ₩61,242 | ₩61,780 | +0.69% | 2.3만 |
|---|
| 2026.05.04 | ₩61,562 | ₩61,562 | ₩60,936 | ₩60,936 | -1.02% | 600 |
|---|
| 2026.05.01 | ₩61,617 | ₩61,617 | ₩61,617 | ₩61,617 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩61,396 | ₩61,658 | ₩61,349 | ₩61,658 | +0.43% | 3.6천 |
|---|
| 2026.04.29 | ₩61,376 | ₩61,514 | ₩60,888 | ₩61,029 | -0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩61,490 | ₩61,610 | ₩61,463 | ₩61,563 | +0.12% | 1.8천 |
|---|
| 2026.04.27 | ₩61,836 | ₩61,871 | ₩61,744 | ₩61,744 | -0.15% | 700 |
|---|
| 2026.04.24 | ₩61,169 | ₩61,742 | ₩61,169 | ₩61,742 | +0.94% | 1천 |
|---|
| 2026.04.23 | ₩61,329 | ₩61,329 | ₩61,062 | ₩61,317 | -0.02% | 1.4천 |
|---|
| 2026.04.22 | ₩61,810 | ₩61,810 | ₩61,328 | ₩61,328 | -0.78% | 800 |
|---|
| 2026.04.21 | ₩61,984 | ₩62,051 | ₩61,344 | ₩61,344 | -1.03% | 2.4천 |
|---|
| 2026.04.20 | ₩61,797 | ₩61,797 | ₩61,724 | ₩61,724 | -0.12% | 2천 |
|---|
| 2026.04.17 | ₩61,062 | ₩61,971 | ₩61,062 | ₩61,646 | +0.96% | 1.9천 |
|---|
| 2026.04.16 | ₩60,380 | ₩60,420 | ₩60,246 | ₩60,420 | +0.07% | 1.2천 |
|---|
| 2026.04.15 | ₩60,206 | ₩60,261 | ₩60,152 | ₩60,261 | +0.09% | 1.4천 |
|---|
| 2026.04.14 | ₩60,179 | ₩60,326 | ₩60,092 | ₩60,273 | +0.16% | 1.7천 |
|---|
| 2026.04.13 | ₩59,303 | ₩59,993 | ₩59,303 | ₩59,993 | +1.16% | 1.4천 |
|---|
| 2026.04.10 | ₩59,738 | ₩59,738 | ₩59,457 | ₩59,481 | -0.43% | 1.1천 |
|---|
| 2026.04.09 | ₩59,310 | ₩60,059 | ₩59,310 | ₩59,901 | +1.00% | 2.3천 |
|---|
| 2026.04.08 | ₩59,631 | ₩59,838 | ₩59,537 | ₩59,580 | -0.09% | 1.9천 |
|---|
| 2026.04.07 | ₩57,919 | ₩58,053 | ₩57,799 | ₩58,039 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩57,745 | ₩58,029 | ₩57,745 | ₩58,029 | +0.49% | 6.6천 |
|---|
| 2026.04.02 | ₩56,809 | ₩57,758 | ₩56,809 | ₩57,745 | +1.65% | 4.6천 |
|---|
| 2026.04.01 | ₩57,317 | ₩57,946 | ₩57,317 | ₩57,577 | +0.45% | 1.8만 |
|---|
| 2026.03.31 | ₩56,782 | ₩57,290 | ₩56,555 | ₩57,076 | +0.52% | 2.7천 |
|---|
| 2026.03.30 | ₩56,836 | ₩56,836 | ₩56,047 | ₩56,120 | -1.26% | 2.3천 |
|---|
| 2026.03.27 | ₩56,929 | ₩56,929 | ₩56,301 | ₩56,301 | -1.10% | 2.7천 |
|---|
| 2026.03.26 | ₩57,799 | ₩57,799 | ₩57,157 | ₩57,157 | -1.11% | 2천 |
|---|
| 2026.03.25 | ₩58,079 | ₩58,079 | ₩57,277 | ₩57,663 | -0.72% | 3.9천 |
|---|
| 2026.03.24 | ₩56,796 | ₩57,638 | ₩56,755 | ₩57,360 | +0.99% | 1.7만 |
|---|
| 2026.03.23 | ₩56,969 | ₩57,692 | ₩56,969 | ₩57,237 | +0.47% | 4.2천 |
|---|
| 2026.03.20 | ₩56,167 | ₩56,341 | ₩55,821 | ₩55,897 | -0.48% | 9.9천 |
|---|
| 2026.03.19 | ₩56,936 | ₩57,177 | ₩56,729 | ₩57,177 | +0.42% | 1.8천 |
|---|
| 2026.03.18 | ₩57,423 | ₩57,423 | ₩56,903 | ₩56,903 | -0.91% | 800 |
|---|
| 2026.03.17 | ₩57,825 | ₩57,825 | ₩57,518 | ₩57,591 | -0.40% | 3.7천 |
|---|
| 2026.03.16 | ₩57,812 | ₩57,812 | ₩57,555 | ₩57,555 | -0.44% | 1천 |
|---|
| 2026.03.13 | ₩57,758 | ₩57,758 | ₩56,996 | ₩57,217 | -0.94% | 1.1천 |
|---|
| 2026.03.12 | ₩57,544 | ₩57,651 | ₩57,117 | ₩57,207 | -0.59% | 6.5천 |
|---|
| 2026.03.11 | ₩58,320 | ₩58,320 | ₩57,865 | ₩58,166 | -0.26% | 1.4천 |
|---|
| 2026.03.10 | ₩58,761 | ₩59,336 | ₩58,481 | ₩58,481 | -0.48% | 5.8천 |
|---|
| 2026.03.09 | ₩58,039 | ₩58,915 | ₩57,772 | ₩58,915 | +1.51% | 1.6천 |
|---|
| 2026.03.06 | ₩58,761 | ₩58,822 | ₩58,360 | ₩58,761 | 0.00% | 3.6천 |
|---|
| 2026.03.05 | ₩60,286 | ₩60,286 | ₩59,577 | ₩59,738 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩60,393 | ₩60,941 | ₩60,393 | ₩60,874 | +0.80% | 7.9천 |
|---|
| 2026.03.03 | ₩59,617 | ₩60,594 | ₩59,270 | ₩60,553 | +1.57% | 6.4천 |
|---|
| 2026.03.02 | ₩59,938 | ₩60,928 | ₩59,938 | ₩60,861 | +1.54% | 23.3만 |
|---|
| 2026.02.27 | ₩60,647 | ₩60,727 | ₩60,326 | ₩60,663 | +0.03% | 9.6천 |
|---|
| 2026.02.26 | ₩60,928 | ₩61,429 | ₩60,888 | ₩61,379 | +0.74% | 1.9천 |
|---|
| 2026.02.25 | ₩60,654 | ₩60,741 | ₩60,065 | ₩60,723 | +0.11% | 6천 |
|---|
| 2026.02.24 | ₩60,067 | ₩60,326 | ₩60,067 | ₩60,275 | +0.35% | 1.4천 |
|---|
| 2026.02.23 | ₩60,660 | ₩60,660 | ₩59,484 | ₩59,698 | -1.59% | 2.6천 |
|---|
| 2026.02.20 | ₩60,326 | ₩60,955 | ₩60,326 | ₩60,928 | +1.00% | 4.2천 |
|---|
| 2026.02.19 | ₩60,460 | ₩60,540 | ₩60,446 | ₩60,533 | +0.12% | 8.8천 |
|---|
| 2026.02.18 | ₩60,580 | ₩61,075 | ₩60,446 | ₩60,507 | -0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩60,326 | ₩60,754 | ₩60,326 | ₩60,487 | +0.27% | 1.4만 |
|---|
| 2026.02.13 | ₩60,286 | ₩60,834 | ₩60,085 | ₩60,576 | +0.48% | 24.1만 |
|---|
| 2026.02.12 | ₩60,754 | ₩60,828 | ₩59,805 | ₩60,000 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩61,436 | ₩61,436 | ₩60,727 | ₩60,791 | -1.05% | 2.4천 |
|---|
| 2026.02.10 | ₩61,409 | ₩61,420 | ₩61,115 | ₩61,115 | -0.48% | 2.9천 |
|---|
| 2026.02.09 | ₩61,155 | ₩61,269 | ₩61,112 | ₩61,112 | -0.07% | 4.3천 |
|---|
| 2026.02.06 | ₩60,767 | ₩61,337 | ₩60,767 | ₩61,337 | +0.94% | 500 |
|---|
| 2026.02.05 | ₩59,751 | ₩60,152 | ₩59,751 | ₩60,089 | +0.57% | 1.2천 |
|---|
| 2026.02.04 | ₩60,460 | ₩60,460 | ₩59,845 | ₩60,115 | -0.57% | 1.1천 |
|---|
| 2026.02.03 | ₩60,433 | ₩60,433 | ₩59,336 | ₩59,778 | -1.08% | 4.2천 |
|---|
| 2026.02.02 | ₩59,504 | ₩60,590 | ₩59,504 | ₩60,353 | +1.43% | 4.7천 |
|---|
| 2026.01.30 | ₩59,577 | ₩59,656 | ₩58,975 | ₩59,554 | -0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩59,577 | ₩59,631 | ₩59,229 | ₩59,617 | +0.07% | 1.7만 |
|---|
| 2026.01.28 | ₩59,524 | ₩59,631 | ₩59,411 | ₩59,411 | -0.19% | 1.8천 |
|---|
| 2026.01.27 | ₩59,572 | ₩59,784 | ₩59,572 | ₩59,784 | +0.36% | 400 |
|---|
| 2026.01.26 | ₩60,085 | ₩60,406 | ₩59,992 | ₩60,242 | +0.26% | 2.3만 |
|---|
| 2026.01.23 | ₩60,874 | ₩60,874 | ₩59,831 | ₩59,978 | -1.47% | 1.3만 |
|---|
| 2026.01.22 | ₩60,968 | ₩60,968 | ₩60,901 | ₩60,929 | -0.06% | 1.5천 |
|---|
| 2026.01.21 | ₩60,085 | ₩60,799 | ₩59,997 | ₩60,793 | +1.18% | 2.7천 |
|---|
| 2026.01.20 | ₩59,283 | ₩59,791 | ₩59,283 | ₩59,512 | +0.39% | 4.9천 |
|---|
| 2026.01.16 | ₩60,473 | ₩60,473 | ₩60,152 | ₩60,188 | -0.47% | 1.9천 |
|---|
| 2026.01.15 | ₩60,513 | ₩60,580 | ₩60,446 | ₩60,446 | -0.11% | 6.4천 |
|---|
| 2026.01.14 | ₩59,517 | ₩59,738 | ₩59,517 | ₩59,691 | +0.29% | 2천 |
|---|
| 2026.01.13 | ₩59,631 | ₩59,631 | ₩59,422 | ₩59,422 | -0.35% | 700 |
|---|
| 2026.01.12 | ₩59,377 | ₩59,724 | ₩59,323 | ₩59,617 | +0.41% | 1.7천 |
|---|
| 2026.01.09 | ₩59,430 | ₩59,992 | ₩59,430 | ₩59,703 | +0.46% | 4.7천 |
|---|
| 2026.01.08 | ₩58,815 | ₩59,791 | ₩58,815 | ₩59,791 | +1.66% | 1.2만 |
|---|
| 2026.01.07 | ₩59,310 | ₩59,310 | ₩58,588 | ₩58,892 | -0.70% | 3.6천 |
|---|
| 2026.01.06 | ₩58,439 | ₩59,135 | ₩58,439 | ₩59,135 | +1.19% | 6.9천 |
|---|
| 2026.01.05 | ₩58,374 | ₩58,768 | ₩58,273 | ₩58,550 | +0.30% | 2.7천 |
|---|
| 2026.01.02 | ₩58,079 | ₩58,079 | ₩57,587 | ₩57,768 | -0.54% | 2.2천 |
|---|
| 2025.12.31 | ₩58,253 | ₩58,253 | ₩57,764 | ₩57,764 | -0.84% | 700 |
|---|
| 2025.12.30 | ₩58,450 | ₩58,450 | ₩58,281 | ₩58,281 | -0.29% | 2.6천 |
|---|
| 2025.12.29 | ₩58,708 | ₩58,888 | ₩58,527 | ₩58,617 | -0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩58,748 | ₩58,803 | ₩58,725 | ₩58,803 | +0.09% | 2.6천 |
|---|
| 2025.12.24 | ₩58,811 | ₩58,866 | ₩58,798 | ₩58,866 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩58,708 | ₩58,749 | ₩58,677 | ₩58,677 | -0.05% | 2.2천 |
|---|
| 2025.12.22 | ₩59,082 | ₩59,176 | ₩58,977 | ₩58,977 | -0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩58,763 | ₩58,779 | ₩58,691 | ₩58,691 | -0.12% | 600 |
|---|
| 2025.12.18 | ₩59,336 | ₩59,336 | ₩59,026 | ₩59,026 | -0.52% | 500 |
|---|
| 2025.12.17 | ₩59,232 | ₩59,684 | ₩58,871 | ₩58,871 | -0.61% | 3.5천 |
|---|
| 2025.12.16 | ₩59,334 | ₩59,334 | ₩59,156 | ₩59,156 | -0.30% | 1.8천 |
|---|
| 2025.12.15 | ₩59,524 | ₩59,524 | ₩59,276 | ₩59,320 | -0.34% | 800 |
|---|
| 2025.12.12 | ₩59,671 | ₩59,671 | ₩59,294 | ₩59,294 | -0.63% | 1천 |
|---|
| 2025.12.11 | ₩59,296 | ₩59,597 | ₩59,243 | ₩59,512 | +0.36% | 1.1만 |
|---|
| 2025.12.10 | ₩57,839 | ₩58,962 | ₩57,839 | ₩58,962 | +1.94% | 800 |
|---|
| 2025.12.09 | ₩57,986 | ₩58,200 | ₩57,986 | ₩58,066 | +0.14% | 1.6천 |
|---|
| 2025.12.08 | ₩57,959 | ₩57,986 | ₩57,706 | ₩57,706 | -0.44% | 1.4천 |
|---|
| 2025.12.05 | ₩58,106 | ₩58,106 | ₩57,871 | ₩57,871 | -0.41% | 2.8천 |
|---|
| 2025.12.04 | ₩57,852 | ₩58,200 | ₩57,852 | ₩57,928 | +0.13% | 4.6천 |
|---|
| 2025.12.03 | ₩57,451 | ₩58,132 | ₩57,451 | ₩58,091 | +1.11% | 4.9만 |
|---|
| 2025.12.02 | ₩57,879 | ₩57,879 | ₩57,424 | ₩57,424 | -0.79% | 2.5천 |
|---|
| 2025.12.01 | ₩57,585 | ₩57,824 | ₩57,449 | ₩57,449 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩57,745 | ₩57,745 | ₩57,597 | ₩57,651 | -0.16% | 500 |
|---|
| 2025.11.26 | ₩57,651 | ₩57,865 | ₩57,651 | ₩57,777 | +0.22% | 900 |
|---|
| 2025.11.25 | ₩57,036 | ₩57,591 | ₩57,036 | ₩57,514 | +0.84% | 1.5천 |
|---|
| 2025.11.24 | ₩56,127 | ₩56,274 | ₩55,833 | ₩56,274 | +0.26% | 1.3천 |
|---|
| 2025.11.21 | ₩54,856 | ₩56,140 | ₩54,856 | ₩55,968 | +2.03% | 2.6천 |
|---|
| 2025.11.20 | ₩55,601 | ₩55,601 | ₩54,502 | ₩54,502 | -1.98% | 1.1천 |
|---|
| 2025.11.19 | ₩55,070 | ₩55,084 | ₩55,024 | ₩55,024 | -0.08% | 1.2천 |
|---|
| 2025.11.18 | ₩54,736 | ₩55,191 | ₩54,736 | ₩55,185 | +0.82% | 4.3천 |
|---|
| 2025.11.17 | ₩56,033 | ₩56,033 | ₩55,090 | ₩55,090 | -1.68% | 800 |
|---|
| 2025.11.14 | ₩55,659 | ₩56,216 | ₩55,659 | ₩56,216 | +1.00% | 4.8천 |
|---|
| 2025.11.13 | ₩56,983 | ₩57,223 | ₩56,261 | ₩56,299 | -1.20% | 6.6천 |
|---|
| 2025.11.12 | ₩57,384 | ₩57,518 | ₩57,183 | ₩57,183 | -0.35% | 2.7천 |
|---|
| 2025.11.11 | ₩57,063 | ₩57,209 | ₩56,943 | ₩57,209 | +0.26% | 3.9천 |
|---|
| 2025.11.10 | ₩56,782 | ₩56,956 | ₩56,622 | ₩56,956 | +0.31% | 1.9천 |
|---|
| 2025.11.07 | ₩56,073 | ₩56,563 | ₩56,047 | ₩56,563 | +0.87% | 4.3천 |
|---|
| 2025.11.06 | ₩56,608 | ₩56,715 | ₩56,206 | ₩56,206 | -0.71% | 6.5천 |
|---|
| 2025.11.05 | ₩56,889 | ₩57,032 | ₩56,876 | ₩57,023 | +0.24% | 2천 |
|---|
| 2025.11.04 | ₩56,127 | ₩56,528 | ₩56,127 | ₩56,338 | +0.38% | 2천 |
|---|
| 2025.11.03 | ₩56,568 | ₩56,666 | ₩56,114 | ₩56,666 | +0.17% | 6.8천 |
|---|
| 2025.10.31 | ₩56,822 | ₩56,822 | ₩56,503 | ₩56,626 | -0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩56,929 | ₩57,518 | ₩56,888 | ₩56,888 | -0.07% | 3.7천 |
|---|
| 2025.10.29 | ₩58,320 | ₩58,320 | ₩57,170 | ₩57,170 | -1.97% | 3.4천 |
|---|
| 2025.10.28 | ₩58,400 | ₩58,748 | ₩58,400 | ₩58,467 | +0.11% | 2.2천 |
|---|
| 2025.10.27 | ₩59,443 | ₩59,443 | ₩58,868 | ₩58,868 | -0.97% | 7.5천 |
|---|
| 2025.10.24 | ₩59,350 | ₩59,350 | ₩58,990 | ₩59,009 | -0.57% | 8천 |
|---|
| 2025.10.23 | ₩58,574 | ₩58,815 | ₩58,293 | ₩58,717 | +0.24% | 6.6천 |
|---|
| 2025.10.22 | ₩58,467 | ₩58,547 | ₩58,133 | ₩58,317 | -0.26% | 5.1천 |
|---|
| 2025.10.21 | ₩58,494 | ₩58,681 | ₩58,251 | ₩58,601 | +0.18% | 4.2천 |
|---|
| 2025.10.20 | ₩58,066 | ₩58,374 | ₩58,066 | ₩58,347 | +0.48% | 3.7천 |
|---|
| 2025.10.17 | ₩57,491 | ₩57,611 | ₩57,357 | ₩57,562 | +0.12% | 5.7천 |
|---|
| 2025.10.16 | ₩58,106 | ₩58,200 | ₩57,397 | ₩57,482 | -1.07% | 2.6천 |
|---|
| 2025.10.15 | ₩58,267 | ₩58,267 | ₩57,879 | ₩58,039 | -0.39% | 2.9천 |
|---|
| 2025.10.14 | ₩57,096 | ₩57,742 | ₩57,096 | ₩57,742 | +1.13% | 1.9천 |
|---|
| 2025.10.13 | ₩57,117 | ₩57,117 | ₩56,929 | ₩57,031 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩57,595 | ₩57,665 | ₩56,311 | ₩56,311 | -2.23% | 4천 |
|---|