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 | ₩63,779 | ₩64,088 | ₩63,779 | ₩63,914 | +0.21% | 2천 |
| 2026.10.08 | ₩63,203 | ₩63,743 | ₩63,042 | ₩63,743 | +0.85% | 3천 |
| 2026.10.07 | ₩63,350 | ₩63,434 | ₩63,177 | ₩63,287 | -0.10% | 2.4천 |
| 2026.10.06 | ₩63,994 | ₩63,994 | ₩63,753 | ₩63,766 | -0.36% | 1.7천 |
| 2026.10.05 | ₩63,417 | ₩64,061 | ₩63,417 | ₩63,766 | +0.55% | 2.8천 |
| 2026.10.02 | ₩63,565 | ₩63,672 | ₩63,431 | ₩63,565 | 0.00% | 2.4만 |
| 2026.10.01 | ₩62,358 | ₩63,069 | ₩62,278 | ₩62,972 | +0.98% | 8.7만 |
| 2026.09.30 | ₩62,680 | ₩62,680 | ₩62,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,565 |
| -0.18% |
| 600 |
| 2026.09.29 | ₩62,492 | ₩62,818 | ₩62,492 | ₩62,818 | +0.52% | 1.3천 |
|---|
| 2026.09.28 | ₩62,787 | ₩63,055 | ₩62,714 | ₩62,955 | +0.27% | 2.2천 |
|---|
| 2026.09.25 | ₩63,297 | ₩63,297 | ₩63,176 | ₩63,231 | -0.10% | 1.6천 |
|---|
| 2026.09.24 | ₩63,029 | ₩63,104 | ₩62,747 | ₩63,104 | +0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩63,726 | ₩63,726 | ₩63,151 | ₩63,151 | -0.90% | 1천 |
|---|
| 2026.09.22 | ₩63,712 | ₩64,141 | ₩63,712 | ₩63,853 | +0.22% | 6.5천 |
|---|
| 2026.09.21 | ₩64,168 | ₩64,168 | ₩63,840 | ₩63,840 | -0.51% | 2.1천 |
|---|
| 2026.09.18 | ₩63,511 | ₩63,712 | ₩63,511 | ₩63,680 | +0.27% | 900 |
|---|
| 2026.09.17 | ₩65,308 | ₩65,308 | ₩64,483 | ₩64,483 | -1.26% | 1.4천 |
|---|
| 2026.09.16 | ₩64,784 | ₩64,930 | ₩64,506 | ₩64,506 | -0.43% | 1천 |
|---|
| 2026.09.15 | ₩65,013 | ₩65,013 | ₩64,450 | ₩64,475 | -0.83% | 2천 |
|---|
| 2026.09.14 | ₩65,254 | ₩65,268 | ₩65,144 | ₩65,144 | -0.17% | 2.7천 |
|---|
| 2026.09.11 | ₩65,038 | ₩65,038 | ₩64,923 | ₩64,923 | -0.18% | 900 |
|---|
| 2026.09.10 | ₩64,812 | ₩64,825 | ₩64,587 | ₩64,609 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩65,341 | ₩65,341 | ₩65,214 | ₩65,238 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩66,220 | ₩66,220 | ₩65,694 | ₩65,694 | -0.79% | 1.5천 |
|---|
| 2026.09.04 | ₩66,313 | ₩66,354 | ₩66,139 | ₩66,354 | +0.06% | 1.6천 |
|---|
| 2026.09.03 | ₩66,394 | ₩66,394 | ₩66,260 | ₩66,260 | -0.20% | 1.8천 |
|---|
| 2026.09.02 | ₩65,925 | ₩66,032 | ₩65,925 | ₩65,992 | +0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩65,871 | ₩65,871 | ₩65,543 | ₩65,549 | -0.49% | 2.9천 |
|---|
| 2026.08.31 | ₩66,139 | ₩66,273 | ₩66,139 | ₩66,209 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩67,091 | ₩67,131 | ₩66,708 | ₩66,708 | -0.57% | 400 |
|---|
| 2026.08.27 | ₩66,964 | ₩66,988 | ₩66,964 | ₩66,988 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩66,917 | ₩67,105 | ₩66,635 | ₩66,925 | +0.01% | 1.8천 |
|---|
| 2026.08.25 | ₩66,649 | ₩66,769 | ₩66,622 | ₩66,769 | +0.18% | 800 |
|---|
| 2026.08.24 | ₩66,689 | ₩67,091 | ₩66,689 | ₩66,890 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩66,885 | ₩66,885 | ₩66,885 | ₩66,885 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩67,198 | ₩67,198 | ₩66,425 | ₩66,425 | -1.15% | 1.9천 |
|---|
| 2026.08.19 | ₩67,829 | ₩67,829 | ₩67,263 | ₩67,263 | -0.83% | 1.5천 |
|---|
| 2026.08.18 | ₩67,373 | ₩67,373 | ₩67,143 | ₩67,143 | -0.34% | 200 |
|---|
| 2026.08.17 | ₩67,532 | ₩67,532 | ₩67,442 | ₩67,442 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩67,975 | ₩67,975 | ₩67,971 | ₩67,971 | -0.01% | 800 |
|---|
| 2026.08.13 | ₩67,869 | ₩68,003 | ₩67,547 | ₩67,842 | -0.04% | 2.2만 |
|---|
| 2026.08.12 | ₩67,185 | ₩67,579 | ₩67,185 | ₩67,543 | +0.53% | 2.1만 |
|---|
| 2026.08.11 | ₩67,413 | ₩67,467 | ₩67,245 | ₩67,245 | -0.25% | 2.2천 |
|---|
| 2026.08.10 | ₩67,473 | ₩67,473 | ₩67,303 | ₩67,303 | -0.25% | 2.1천 |
|---|
| 2026.08.07 | ₩67,976 | ₩67,976 | ₩67,795 | ₩67,855 | -0.18% | 1.7천 |
|---|
| 2026.08.06 | ₩67,359 | ₩67,748 | ₩67,359 | ₩67,383 | +0.04% | 3.2천 |
|---|
| 2026.08.05 | ₩68,083 | ₩68,184 | ₩67,762 | ₩67,772 | -0.46% | 4.2천 |
|---|
| 2026.08.04 | ₩67,909 | ₩68,004 | ₩67,909 | ₩67,973 | +0.09% | 800 |
|---|
| 2026.08.03 | ₩67,151 | ₩67,239 | ₩66,917 | ₩67,172 | +0.03% | 3.5천 |
|---|
| 2026.07.31 | ₩65,710 | ₩66,179 | ₩65,710 | ₩66,154 | +0.68% | 1.9천 |
|---|
| 2026.07.30 | ₩66,515 | ₩66,515 | ₩65,951 | ₩66,360 | -0.23% | 1.4천 |
|---|
| 2026.07.29 | ₩67,198 | ₩67,198 | ₩66,619 | ₩66,619 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩66,615 | ₩67,009 | ₩66,615 | ₩67,009 | +0.59% | 600 |
|---|
| 2026.07.27 | ₩66,280 | ₩66,280 | ₩66,280 | ₩66,280 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩65,670 | ₩65,670 | ₩65,533 | ₩65,533 | -0.21% | 900 |
|---|
| 2026.07.23 | ₩65,107 | ₩65,107 | ₩64,946 | ₩65,095 | -0.02% | 1.9천 |
|---|
| 2026.07.22 | ₩66,086 | ₩66,086 | ₩65,497 | ₩65,648 | -0.66% | 800 |
|---|
| 2026.07.21 | ₩66,112 | ₩66,272 | ₩66,112 | ₩66,272 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩66,633 | ₩66,633 | ₩66,179 | ₩66,179 | -0.68% | 2.2천 |
|---|
| 2026.07.17 | ₩66,513 | ₩66,536 | ₩66,421 | ₩66,536 | +0.03% | 900 |
|---|
| 2026.07.16 | ₩66,469 | ₩67,084 | ₩66,469 | ₩66,944 | +0.71% | 1.4천 |
|---|
| 2026.07.15 | ₩66,179 | ₩66,179 | ₩65,941 | ₩65,941 | -0.36% | 800 |
|---|
| 2026.07.14 | ₩65,791 | ₩65,804 | ₩65,697 | ₩65,777 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩65,589 | ₩66,025 | ₩65,589 | ₩65,694 | +0.16% | 1.7천 |
|---|
| 2026.07.10 | ₩65,804 | ₩65,858 | ₩65,482 | ₩65,823 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩65,363 | ₩65,644 | ₩65,363 | ₩65,644 | +0.43% | 5천 |
|---|
| 2026.07.08 | ₩65,321 | ₩65,321 | ₩65,107 | ₩65,151 | -0.26% | 7.8천 |
|---|
| 2026.07.07 | ₩66,206 | ₩66,206 | ₩66,049 | ₩66,049 | -0.24% | 1.1천 |
|---|
| 2026.07.06 | ₩66,005 | ₩66,119 | ₩65,858 | ₩66,047 | +0.06% | 2.8천 |
|---|
| 2026.07.02 | ₩65,589 | ₩65,808 | ₩65,576 | ₩65,808 | +0.33% | 1천 |
|---|
| 2026.07.01 | ₩65,442 | ₩66,146 | ₩65,442 | ₩65,764 | +0.49% | 4.5천 |
|---|
| 2026.06.30 | ₩65,281 | ₩65,569 | ₩65,281 | ₩65,425 | +0.22% | 2만 |
|---|
| 2026.06.29 | ₩65,643 | ₩65,643 | ₩64,892 | ₩65,139 | -0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩64,865 | ₩65,455 | ₩64,865 | ₩65,455 | +0.91% | 700 |
|---|
| 2026.06.25 | ₩64,865 | ₩65,020 | ₩64,691 | ₩64,878 | +0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩64,638 | ₩64,638 | ₩64,416 | ₩64,416 | -0.34% | 500 |
|---|
| 2026.06.23 | ₩62,814 | ₩63,615 | ₩62,814 | ₩63,615 | +1.27% | 1.7천 |
|---|
| 2026.06.22 | ₩63,659 | ₩63,659 | ₩63,377 | ₩63,497 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩63,149 | ₩63,417 | ₩63,136 | ₩63,325 | +0.28% | 1.3천 |
|---|
| 2026.06.17 | ₩63,391 | ₩63,498 | ₩62,457 | ₩62,457 | -1.47% | 1천 |
|---|
| 2026.06.16 | ₩63,887 | ₩63,930 | ₩63,186 | ₩63,186 | -1.10% | 1.3천 |
|---|
| 2026.06.15 | ₩64,396 | ₩64,396 | ₩63,352 | ₩63,352 | -1.62% | 1.1천 |
|---|
| 2026.06.12 | ₩63,605 | ₩63,900 | ₩63,605 | ₩63,640 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩62,653 | ₩63,283 | ₩62,425 | ₩63,207 | +0.88% | 1.6천 |
|---|
| 2026.06.10 | ₩62,023 | ₩62,573 | ₩62,023 | ₩62,142 | +0.19% | 1.1천 |
|---|
| 2026.06.09 | ₩62,358 | ₩62,358 | ₩62,070 | ₩62,188 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩61,618 | ₩61,618 | ₩61,618 | ₩61,618 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,010 | ₩62,010 | ₩61,225 | ₩61,330 | -1.10% | 1.2천 |
|---|
| 2026.06.04 | ₩61,902 | ₩61,929 | ₩61,648 | ₩61,826 | -0.12% | 5.8천 |
|---|
| 2026.06.03 | ₩61,152 | ₩61,178 | ₩60,991 | ₩61,168 | +0.03% | 2만 |
|---|
| 2026.06.02 | ₩61,380 | ₩61,666 | ₩61,259 | ₩61,666 | +0.47% | 1천 |
|---|
| 2026.06.01 | ₩60,588 | ₩61,193 | ₩60,588 | ₩61,192 | +1.00% | 1.9천 |
|---|
| 2026.05.29 | ₩61,161 | ₩61,161 | ₩61,161 | ₩61,161 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩61,782 | ₩61,794 | ₩61,606 | ₩61,606 | -0.28% | 1.1천 |
|---|
| 2026.05.27 | ₩62,144 | ₩62,238 | ₩61,756 | ₩61,756 | -0.62% | 2.2천 |
|---|
| 2026.05.26 | ₩61,473 | ₩61,862 | ₩61,473 | ₩61,862 | +0.63% | 1.1천 |
|---|
| 2026.05.22 | ₩61,071 | ₩61,071 | ₩61,005 | ₩61,005 | -0.11% | 300 |
|---|
| 2026.05.21 | ₩60,200 | ₩60,575 | ₩59,958 | ₩60,575 | +0.62% | 2.4천 |
|---|
| 2026.05.20 | ₩59,315 | ₩60,540 | ₩59,315 | ₩60,540 | +2.07% | 7.4천 |
|---|
| 2026.05.19 | ₩59,677 | ₩59,776 | ₩59,516 | ₩59,516 | -0.27% | 2.3천 |
|---|
| 2026.05.18 | ₩59,704 | ₩60,213 | ₩59,704 | ₩60,048 | +0.58% | 1.8만 |
|---|
| 2026.05.15 | ₩59,663 | ₩59,797 | ₩59,462 | ₩59,462 | -0.34% | 3.1천 |
|---|
| 2026.05.14 | ₩60,468 | ₩60,468 | ₩60,200 | ₩60,200 | -0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩59,757 | ₩59,945 | ₩59,690 | ₩59,945 | +0.31% | 3.5천 |
|---|
| 2026.05.12 | ₩60,629 | ₩60,629 | ₩60,159 | ₩60,492 | -0.23% | 1.5만 |
|---|
| 2026.05.11 | ₩61,715 | ₩61,715 | ₩60,878 | ₩60,901 | -1.32% | 800 |
|---|
| 2026.05.08 | ₩61,969 | ₩61,969 | ₩61,648 | ₩61,701 | -0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩61,983 | ₩61,983 | ₩61,648 | ₩61,648 | -0.54% | 700 |
|---|
| 2026.05.06 | ₩62,358 | ₩62,358 | ₩61,849 | ₩61,994 | -0.58% | 2천 |
|---|
| 2026.05.05 | ₩61,514 | ₩62,037 | ₩61,400 | ₩61,939 | +0.69% | 2.3만 |
|---|
| 2026.05.04 | ₩61,720 | ₩61,720 | ₩61,093 | ₩61,093 | -1.02% | 600 |
|---|
| 2026.05.01 | ₩61,775 | ₩61,775 | ₩61,775 | ₩61,775 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩61,554 | ₩61,817 | ₩61,507 | ₩61,817 | +0.43% | 3.6천 |
|---|
| 2026.04.29 | ₩61,534 | ₩61,672 | ₩61,044 | ₩61,186 | -0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩61,648 | ₩61,768 | ₩61,621 | ₩61,721 | +0.12% | 1.8천 |
|---|
| 2026.04.27 | ₩61,995 | ₩62,030 | ₩61,902 | ₩61,902 | -0.15% | 700 |
|---|
| 2026.04.24 | ₩61,326 | ₩61,901 | ₩61,326 | ₩61,901 | +0.94% | 1천 |
|---|
| 2026.04.23 | ₩61,487 | ₩61,487 | ₩61,219 | ₩61,475 | -0.02% | 1.4천 |
|---|
| 2026.04.22 | ₩61,969 | ₩61,969 | ₩61,485 | ₩61,485 | -0.78% | 800 |
|---|
| 2026.04.21 | ₩62,144 | ₩62,211 | ₩61,502 | ₩61,502 | -1.03% | 2.4천 |
|---|
| 2026.04.20 | ₩61,956 | ₩61,956 | ₩61,882 | ₩61,882 | -0.12% | 2천 |
|---|
| 2026.04.17 | ₩61,219 | ₩62,130 | ₩61,219 | ₩61,805 | +0.96% | 1.9천 |
|---|
| 2026.04.16 | ₩60,535 | ₩60,575 | ₩60,401 | ₩60,575 | +0.07% | 1.2천 |
|---|
| 2026.04.15 | ₩60,361 | ₩60,416 | ₩60,307 | ₩60,416 | +0.09% | 1.4천 |
|---|
| 2026.04.14 | ₩60,334 | ₩60,481 | ₩60,247 | ₩60,428 | +0.16% | 1.7천 |
|---|
| 2026.04.13 | ₩59,456 | ₩60,147 | ₩59,456 | ₩60,147 | +1.16% | 1.4천 |
|---|
| 2026.04.10 | ₩59,891 | ₩59,891 | ₩59,610 | ₩59,634 | -0.43% | 1.1천 |
|---|
| 2026.04.09 | ₩59,462 | ₩60,213 | ₩59,462 | ₩60,055 | +1.00% | 2.3천 |
|---|
| 2026.04.08 | ₩59,784 | ₩59,992 | ₩59,690 | ₩59,733 | -0.09% | 1.9천 |
|---|
| 2026.04.07 | ₩58,068 | ₩58,202 | ₩57,947 | ₩58,189 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩57,894 | ₩58,178 | ₩57,894 | ₩58,178 | +0.49% | 6.6천 |
|---|
| 2026.04.02 | ₩56,955 | ₩57,907 | ₩56,955 | ₩57,894 | +1.65% | 4.6천 |
|---|
| 2026.04.01 | ₩57,465 | ₩58,095 | ₩57,465 | ₩57,725 | +0.45% | 1.8만 |
|---|
| 2026.03.31 | ₩56,928 | ₩57,438 | ₩56,700 | ₩57,223 | +0.52% | 2.7천 |
|---|
| 2026.03.30 | ₩56,982 | ₩56,982 | ₩56,191 | ₩56,265 | -1.26% | 2.3천 |
|---|
| 2026.03.27 | ₩57,076 | ₩57,076 | ₩56,446 | ₩56,446 | -1.10% | 2.7천 |
|---|
| 2026.03.26 | ₩57,947 | ₩57,947 | ₩57,304 | ₩57,304 | -1.11% | 2천 |
|---|
| 2026.03.25 | ₩58,229 | ₩58,229 | ₩57,424 | ₩57,812 | -0.72% | 3.9천 |
|---|
| 2026.03.24 | ₩56,942 | ₩57,786 | ₩56,901 | ₩57,507 | +0.99% | 1.7만 |
|---|
| 2026.03.23 | ₩57,116 | ₩57,840 | ₩57,116 | ₩57,384 | +0.47% | 4.2천 |
|---|
| 2026.03.20 | ₩56,312 | ₩56,486 | ₩55,964 | ₩56,041 | -0.48% | 9.9천 |
|---|
| 2026.03.19 | ₩57,082 | ₩57,324 | ₩56,875 | ₩57,324 | +0.42% | 1.8천 |
|---|
| 2026.03.18 | ₩57,570 | ₩57,570 | ₩57,049 | ₩57,049 | -0.91% | 800 |
|---|
| 2026.03.17 | ₩57,974 | ₩57,974 | ₩57,666 | ₩57,739 | -0.40% | 3.7천 |
|---|
| 2026.03.16 | ₩57,961 | ₩57,961 | ₩57,703 | ₩57,703 | -0.44% | 1천 |
|---|
| 2026.03.13 | ₩57,907 | ₩57,907 | ₩57,143 | ₩57,364 | -0.94% | 1.1천 |
|---|
| 2026.03.12 | ₩57,692 | ₩57,800 | ₩57,263 | ₩57,355 | -0.59% | 6.5천 |
|---|
| 2026.03.11 | ₩58,470 | ₩58,470 | ₩58,014 | ₩58,316 | -0.26% | 1.4천 |
|---|
| 2026.03.10 | ₩58,913 | ₩59,489 | ₩58,631 | ₩58,631 | -0.48% | 5.8천 |
|---|
| 2026.03.09 | ₩58,189 | ₩59,067 | ₩57,920 | ₩59,067 | +1.51% | 1.6천 |
|---|
| 2026.03.06 | ₩58,913 | ₩58,973 | ₩58,510 | ₩58,913 | 0.00% | 3.6천 |
|---|
| 2026.03.05 | ₩60,441 | ₩60,441 | ₩59,730 | ₩59,891 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩60,548 | ₩61,098 | ₩60,548 | ₩61,031 | +0.80% | 7.9천 |
|---|
| 2026.03.03 | ₩59,771 | ₩60,749 | ₩59,422 | ₩60,709 | +1.57% | 6.4천 |
|---|
| 2026.03.02 | ₩60,092 | ₩61,085 | ₩60,092 | ₩61,018 | +1.54% | 23.3만 |
|---|
| 2026.02.27 | ₩60,803 | ₩60,883 | ₩60,481 | ₩60,819 | +0.03% | 9.6천 |
|---|
| 2026.02.26 | ₩61,085 | ₩61,587 | ₩61,044 | ₩61,536 | +0.74% | 1.9천 |
|---|
| 2026.02.25 | ₩60,810 | ₩60,897 | ₩60,220 | ₩60,879 | +0.11% | 6천 |
|---|
| 2026.02.24 | ₩60,221 | ₩60,481 | ₩60,221 | ₩60,430 | +0.35% | 1.4천 |
|---|
| 2026.02.23 | ₩60,816 | ₩60,816 | ₩59,637 | ₩59,851 | -1.59% | 2.6천 |
|---|
| 2026.02.20 | ₩60,481 | ₩61,111 | ₩60,481 | ₩61,085 | +1.00% | 4.2천 |
|---|
| 2026.02.19 | ₩60,615 | ₩60,696 | ₩60,602 | ₩60,689 | +0.12% | 8.8천 |
|---|
| 2026.02.18 | ₩60,736 | ₩61,232 | ₩60,602 | ₩60,662 | -0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩60,481 | ₩60,910 | ₩60,481 | ₩60,642 | +0.27% | 1.4만 |
|---|
| 2026.02.13 | ₩60,441 | ₩60,991 | ₩60,240 | ₩60,732 | +0.48% | 24.1만 |
|---|
| 2026.02.12 | ₩60,910 | ₩60,984 | ₩59,958 | ₩60,154 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩61,594 | ₩61,594 | ₩60,883 | ₩60,948 | -1.05% | 2.4천 |
|---|
| 2026.02.10 | ₩61,567 | ₩61,578 | ₩61,272 | ₩61,272 | -0.48% | 2.9천 |
|---|
| 2026.02.09 | ₩61,312 | ₩61,426 | ₩61,270 | ₩61,270 | -0.07% | 4.3천 |
|---|
| 2026.02.06 | ₩60,924 | ₩61,495 | ₩60,924 | ₩61,495 | +0.94% | 500 |
|---|
| 2026.02.05 | ₩59,905 | ₩60,307 | ₩59,905 | ₩60,244 | +0.57% | 1.2천 |
|---|
| 2026.02.04 | ₩60,615 | ₩60,615 | ₩59,999 | ₩60,269 | -0.57% | 1.1천 |
|---|
| 2026.02.03 | ₩60,588 | ₩60,588 | ₩59,489 | ₩59,932 | -1.08% | 4.2천 |
|---|
| 2026.02.02 | ₩59,657 | ₩60,745 | ₩59,657 | ₩60,508 | +1.43% | 4.7천 |
|---|
| 2026.01.30 | ₩59,730 | ₩59,810 | ₩59,127 | ₩59,708 | -0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩59,730 | ₩59,784 | ₩59,382 | ₩59,771 | +0.07% | 1.7만 |
|---|
| 2026.01.28 | ₩59,677 | ₩59,784 | ₩59,564 | ₩59,564 | -0.19% | 1.8천 |
|---|
| 2026.01.27 | ₩59,725 | ₩59,938 | ₩59,725 | ₩59,938 | +0.36% | 400 |
|---|
| 2026.01.26 | ₩60,240 | ₩60,562 | ₩60,146 | ₩60,397 | +0.26% | 2.3만 |
|---|
| 2026.01.23 | ₩61,031 | ₩61,031 | ₩59,985 | ₩60,133 | -1.47% | 1.3만 |
|---|
| 2026.01.22 | ₩61,125 | ₩61,125 | ₩61,058 | ₩61,086 | -0.06% | 1.5천 |
|---|
| 2026.01.21 | ₩60,240 | ₩60,956 | ₩60,151 | ₩60,949 | +1.18% | 2.7천 |
|---|
| 2026.01.20 | ₩59,435 | ₩59,945 | ₩59,435 | ₩59,665 | +0.39% | 4.9천 |
|---|
| 2026.01.16 | ₩60,629 | ₩60,629 | ₩60,307 | ₩60,343 | -0.47% | 1.9천 |
|---|
| 2026.01.15 | ₩60,669 | ₩60,736 | ₩60,602 | ₩60,602 | -0.11% | 6.4천 |
|---|
| 2026.01.14 | ₩59,670 | ₩59,891 | ₩59,670 | ₩59,844 | +0.29% | 2천 |
|---|
| 2026.01.13 | ₩59,784 | ₩59,784 | ₩59,575 | ₩59,575 | -0.35% | 700 |
|---|
| 2026.01.12 | ₩59,529 | ₩59,878 | ₩59,476 | ₩59,771 | +0.41% | 1.7천 |
|---|
| 2026.01.09 | ₩59,583 | ₩60,146 | ₩59,583 | ₩59,856 | +0.46% | 4.7천 |
|---|
| 2026.01.08 | ₩58,966 | ₩59,945 | ₩58,966 | ₩59,945 | +1.66% | 1.2만 |
|---|
| 2026.01.07 | ₩59,462 | ₩59,462 | ₩58,738 | ₩59,044 | -0.70% | 3.6천 |
|---|
| 2026.01.06 | ₩58,589 | ₩59,287 | ₩58,589 | ₩59,287 | +1.19% | 6.9천 |
|---|
| 2026.01.05 | ₩58,524 | ₩58,919 | ₩58,423 | ₩58,701 | +0.30% | 2.7천 |
|---|
| 2026.01.02 | ₩58,229 | ₩58,229 | ₩57,735 | ₩57,916 | -0.54% | 2.2천 |
|---|
| 2025.12.31 | ₩58,403 | ₩58,403 | ₩57,912 | ₩57,912 | -0.84% | 700 |
|---|
| 2025.12.30 | ₩58,600 | ₩58,600 | ₩58,431 | ₩58,431 | -0.29% | 2.6천 |
|---|
| 2025.12.29 | ₩58,859 | ₩59,040 | ₩58,678 | ₩58,768 | -0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩58,899 | ₩58,954 | ₩58,876 | ₩58,954 | +0.09% | 2.6천 |
|---|
| 2025.12.24 | ₩58,962 | ₩59,017 | ₩58,949 | ₩59,017 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩58,859 | ₩58,900 | ₩58,828 | ₩58,828 | -0.05% | 2.2천 |
|---|
| 2025.12.22 | ₩59,234 | ₩59,328 | ₩59,128 | ₩59,128 | -0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩58,914 | ₩58,930 | ₩58,841 | ₩58,841 | -0.12% | 600 |
|---|
| 2025.12.18 | ₩59,489 | ₩59,489 | ₩59,178 | ₩59,178 | -0.52% | 500 |
|---|
| 2025.12.17 | ₩59,384 | ₩59,838 | ₩59,022 | ₩59,022 | -0.61% | 3.5천 |
|---|
| 2025.12.16 | ₩59,486 | ₩59,486 | ₩59,308 | ₩59,308 | -0.30% | 1.8천 |
|---|
| 2025.12.15 | ₩59,677 | ₩59,677 | ₩59,429 | ₩59,473 | -0.34% | 800 |
|---|
| 2025.12.12 | ₩59,824 | ₩59,824 | ₩59,446 | ₩59,446 | -0.63% | 1천 |
|---|
| 2025.12.11 | ₩59,449 | ₩59,751 | ₩59,395 | ₩59,665 | +0.36% | 1.1만 |
|---|
| 2025.12.10 | ₩57,987 | ₩59,114 | ₩57,987 | ₩59,114 | +1.94% | 800 |
|---|
| 2025.12.09 | ₩58,135 | ₩58,349 | ₩58,135 | ₩58,215 | +0.14% | 1.6천 |
|---|
| 2025.12.08 | ₩58,108 | ₩58,135 | ₩57,855 | ₩57,855 | -0.44% | 1.4천 |
|---|
| 2025.12.05 | ₩58,256 | ₩58,256 | ₩58,020 | ₩58,020 | -0.41% | 2.8천 |
|---|
| 2025.12.04 | ₩58,001 | ₩58,349 | ₩58,001 | ₩58,077 | +0.13% | 4.6천 |
|---|
| 2025.12.03 | ₩57,599 | ₩58,281 | ₩57,599 | ₩58,241 | +1.11% | 4.9만 |
|---|
| 2025.12.02 | ₩58,028 | ₩58,028 | ₩57,572 | ₩57,572 | -0.79% | 2.5천 |
|---|
| 2025.12.01 | ₩57,733 | ₩57,973 | ₩57,597 | ₩57,597 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩57,894 | ₩57,894 | ₩57,745 | ₩57,800 | -0.16% | 500 |
|---|
| 2025.11.26 | ₩57,800 | ₩58,014 | ₩57,800 | ₩57,926 | +0.22% | 900 |
|---|
| 2025.11.25 | ₩57,183 | ₩57,739 | ₩57,183 | ₩57,662 | +0.84% | 1.5천 |
|---|
| 2025.11.24 | ₩56,271 | ₩56,419 | ₩55,976 | ₩56,419 | +0.26% | 1.3천 |
|---|
| 2025.11.21 | ₩54,998 | ₩56,285 | ₩54,998 | ₩56,112 | +2.03% | 2.6천 |
|---|
| 2025.11.20 | ₩55,744 | ₩55,744 | ₩54,642 | ₩54,642 | -1.98% | 1.1천 |
|---|
| 2025.11.19 | ₩55,212 | ₩55,225 | ₩55,165 | ₩55,165 | -0.08% | 1.2천 |
|---|
| 2025.11.18 | ₩54,877 | ₩55,333 | ₩54,877 | ₩55,327 | +0.82% | 4.3천 |
|---|
| 2025.11.17 | ₩56,177 | ₩56,177 | ₩55,232 | ₩55,232 | -1.68% | 800 |
|---|
| 2025.11.14 | ₩55,802 | ₩56,361 | ₩55,802 | ₩56,361 | +1.00% | 4.8천 |
|---|
| 2025.11.13 | ₩57,129 | ₩57,371 | ₩56,405 | ₩56,444 | -1.20% | 6.6천 |
|---|
| 2025.11.12 | ₩57,532 | ₩57,666 | ₩57,330 | ₩57,330 | -0.35% | 2.7천 |
|---|
| 2025.11.11 | ₩57,210 | ₩57,356 | ₩57,089 | ₩57,356 | +0.26% | 3.9천 |
|---|
| 2025.11.10 | ₩56,928 | ₩57,103 | ₩56,767 | ₩57,103 | +0.31% | 1.9천 |
|---|
| 2025.11.07 | ₩56,218 | ₩56,708 | ₩56,191 | ₩56,708 | +0.87% | 4.3천 |
|---|
| 2025.11.06 | ₩56,754 | ₩56,861 | ₩56,350 | ₩56,350 | -0.71% | 6.5천 |
|---|
| 2025.11.05 | ₩57,036 | ₩57,179 | ₩57,022 | ₩57,170 | +0.24% | 2천 |
|---|
| 2025.11.04 | ₩56,271 | ₩56,674 | ₩56,271 | ₩56,483 | +0.38% | 2천 |
|---|
| 2025.11.03 | ₩56,714 | ₩56,812 | ₩56,258 | ₩56,812 | +0.17% | 6.8천 |
|---|
| 2025.10.31 | ₩56,968 | ₩56,968 | ₩56,648 | ₩56,771 | -0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩57,076 | ₩57,666 | ₩57,034 | ₩57,034 | -0.07% | 3.7천 |
|---|
| 2025.10.29 | ₩58,470 | ₩58,470 | ₩57,317 | ₩57,317 | -1.97% | 3.4천 |
|---|
| 2025.10.28 | ₩58,551 | ₩58,899 | ₩58,551 | ₩58,618 | +0.11% | 2.2천 |
|---|
| 2025.10.27 | ₩59,596 | ₩59,596 | ₩59,020 | ₩59,020 | -0.97% | 7.5천 |
|---|
| 2025.10.24 | ₩59,502 | ₩59,502 | ₩59,142 | ₩59,161 | -0.57% | 8천 |
|---|
| 2025.10.23 | ₩58,725 | ₩58,966 | ₩58,443 | ₩58,868 | +0.24% | 6.6천 |
|---|
| 2025.10.22 | ₩58,618 | ₩58,698 | ₩58,282 | ₩58,467 | -0.26% | 5.1천 |
|---|
| 2025.10.21 | ₩58,644 | ₩58,832 | ₩58,400 | ₩58,752 | +0.18% | 4.2천 |
|---|
| 2025.10.20 | ₩58,215 | ₩58,524 | ₩58,215 | ₩58,497 | +0.48% | 3.7천 |
|---|
| 2025.10.17 | ₩57,639 | ₩57,760 | ₩57,505 | ₩57,710 | +0.12% | 5.7천 |
|---|
| 2025.10.16 | ₩58,256 | ₩58,349 | ₩57,545 | ₩57,629 | -1.07% | 2.6천 |
|---|
| 2025.10.15 | ₩58,416 | ₩58,416 | ₩58,028 | ₩58,189 | -0.39% | 2.9천 |
|---|
| 2025.10.14 | ₩57,243 | ₩57,891 | ₩57,243 | ₩57,891 | +1.13% | 1.9천 |
|---|
| 2025.10.13 | ₩57,263 | ₩57,263 | ₩57,076 | ₩57,178 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩57,743 | ₩57,813 | ₩56,456 | ₩56,456 | -2.23% | 4천 |
|---|