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 | ₩63,795 | ₩64,103 | ₩63,795 | ₩63,929 | +0.21% | 2천 |
| 2026.10.08 | ₩63,218 | ₩63,758 | ₩63,057 | ₩63,758 | +0.85% | 3천 |
| 2026.10.07 | ₩63,366 | ₩63,449 | ₩63,193 | ₩63,303 | -0.10% | 2.4천 |
| 2026.10.06 | ₩64,009 | ₩64,009 | ₩63,768 | ₩63,781 | -0.36% | 1.7천 |
| 2026.10.05 | ₩63,433 | ₩64,076 | ₩63,433 | ₩63,781 | +0.55% | 2.8천 |
| 2026.10.02 | ₩63,580 | ₩63,687 | ₩63,446 | ₩63,580 | 0.00% | 2.4만 |
| 2026.10.01 | ₩62,373 | ₩63,084 | ₩62,293 | ₩62,987 | +0.98% | 8.7만 |
| 2026.09.30 | ₩62,695 | ₩62,695 | ₩62,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,580 |
| -0.18% |
| 600 |
| 2026.09.29 | ₩62,507 | ₩62,833 | ₩62,507 | ₩62,833 | +0.52% | 1.3천 |
|---|
| 2026.09.28 | ₩62,802 | ₩63,071 | ₩62,729 | ₩62,970 | +0.27% | 2.2천 |
|---|
| 2026.09.25 | ₩63,312 | ₩63,312 | ₩63,191 | ₩63,246 | -0.10% | 1.6천 |
|---|
| 2026.09.24 | ₩63,044 | ₩63,119 | ₩62,762 | ₩63,119 | +0.12% | 2.2천 |
|---|
| 2026.09.23 | ₩63,741 | ₩63,741 | ₩63,166 | ₩63,166 | -0.90% | 1천 |
|---|
| 2026.09.22 | ₩63,728 | ₩64,157 | ₩63,728 | ₩63,868 | +0.22% | 6.5천 |
|---|
| 2026.09.21 | ₩64,184 | ₩64,184 | ₩63,855 | ₩63,855 | -0.51% | 2.1천 |
|---|
| 2026.09.18 | ₩63,526 | ₩63,728 | ₩63,526 | ₩63,695 | +0.27% | 900 |
|---|
| 2026.09.17 | ₩65,324 | ₩65,324 | ₩64,499 | ₩64,499 | -1.26% | 1.4천 |
|---|
| 2026.09.16 | ₩64,799 | ₩64,945 | ₩64,522 | ₩64,522 | -0.43% | 1천 |
|---|
| 2026.09.15 | ₩65,028 | ₩65,028 | ₩64,465 | ₩64,491 | -0.83% | 2천 |
|---|
| 2026.09.14 | ₩65,270 | ₩65,283 | ₩65,160 | ₩65,160 | -0.17% | 2.7천 |
|---|
| 2026.09.11 | ₩65,054 | ₩65,054 | ₩64,939 | ₩64,939 | -0.18% | 900 |
|---|
| 2026.09.10 | ₩64,827 | ₩64,841 | ₩64,602 | ₩64,625 | -0.31% | 2.2천 |
|---|
| 2026.09.09 | ₩65,357 | ₩65,357 | ₩65,230 | ₩65,254 | -0.16% | 1.1천 |
|---|
| 2026.09.08 | ₩66,235 | ₩66,235 | ₩65,710 | ₩65,710 | -0.79% | 1.5천 |
|---|
| 2026.09.04 | ₩66,329 | ₩66,370 | ₩66,155 | ₩66,370 | +0.06% | 1.6천 |
|---|
| 2026.09.03 | ₩66,410 | ₩66,410 | ₩66,276 | ₩66,276 | -0.20% | 1.8천 |
|---|
| 2026.09.02 | ₩65,940 | ₩66,048 | ₩65,940 | ₩66,007 | +0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩65,887 | ₩65,887 | ₩65,558 | ₩65,565 | -0.49% | 2.9천 |
|---|
| 2026.08.31 | ₩66,155 | ₩66,289 | ₩66,155 | ₩66,225 | +0.11% | 2.1천 |
|---|
| 2026.08.28 | ₩67,107 | ₩67,147 | ₩66,724 | ₩66,724 | -0.57% | 400 |
|---|
| 2026.08.27 | ₩66,980 | ₩67,004 | ₩66,980 | ₩67,004 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩66,933 | ₩67,121 | ₩66,651 | ₩66,941 | +0.01% | 1.8천 |
|---|
| 2026.08.25 | ₩66,665 | ₩66,785 | ₩66,638 | ₩66,785 | +0.18% | 800 |
|---|
| 2026.08.24 | ₩66,705 | ₩67,107 | ₩66,705 | ₩66,906 | +0.30% | 2.2만 |
|---|
| 2026.08.21 | ₩66,901 | ₩66,901 | ₩66,901 | ₩66,901 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩67,214 | ₩67,214 | ₩66,441 | ₩66,441 | -1.15% | 1.9천 |
|---|
| 2026.08.19 | ₩67,845 | ₩67,845 | ₩67,279 | ₩67,279 | -0.83% | 1.5천 |
|---|
| 2026.08.18 | ₩67,389 | ₩67,389 | ₩67,159 | ₩67,159 | -0.34% | 200 |
|---|
| 2026.08.17 | ₩67,548 | ₩67,548 | ₩67,459 | ₩67,459 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩67,991 | ₩67,991 | ₩67,987 | ₩67,987 | -0.01% | 800 |
|---|
| 2026.08.13 | ₩67,885 | ₩68,019 | ₩67,563 | ₩67,858 | -0.04% | 2.2만 |
|---|
| 2026.08.12 | ₩67,201 | ₩67,595 | ₩67,201 | ₩67,559 | +0.53% | 2.1만 |
|---|
| 2026.08.11 | ₩67,429 | ₩67,483 | ₩67,261 | ₩67,261 | -0.25% | 2.2천 |
|---|
| 2026.08.10 | ₩67,489 | ₩67,489 | ₩67,319 | ₩67,319 | -0.25% | 2.1천 |
|---|
| 2026.08.07 | ₩67,992 | ₩67,992 | ₩67,811 | ₩67,872 | -0.18% | 1.7천 |
|---|
| 2026.08.06 | ₩67,375 | ₩67,764 | ₩67,375 | ₩67,399 | +0.04% | 3.2천 |
|---|
| 2026.08.05 | ₩68,100 | ₩68,200 | ₩67,778 | ₩67,788 | -0.46% | 4.2천 |
|---|
| 2026.08.04 | ₩67,925 | ₩68,020 | ₩67,925 | ₩67,990 | +0.09% | 800 |
|---|
| 2026.08.03 | ₩67,167 | ₩67,255 | ₩66,933 | ₩67,188 | +0.03% | 3.5천 |
|---|
| 2026.07.31 | ₩65,726 | ₩66,195 | ₩65,726 | ₩66,170 | +0.68% | 1.9천 |
|---|
| 2026.07.30 | ₩66,530 | ₩66,530 | ₩65,967 | ₩66,376 | -0.23% | 1.4천 |
|---|
| 2026.07.29 | ₩67,214 | ₩67,214 | ₩66,635 | ₩66,635 | -0.86% | 1.1만 |
|---|
| 2026.07.28 | ₩66,631 | ₩67,025 | ₩66,631 | ₩67,025 | +0.59% | 600 |
|---|
| 2026.07.27 | ₩66,296 | ₩66,296 | ₩66,296 | ₩66,296 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩65,686 | ₩65,686 | ₩65,549 | ₩65,549 | -0.21% | 900 |
|---|
| 2026.07.23 | ₩65,122 | ₩65,122 | ₩64,961 | ₩65,110 | -0.02% | 1.9천 |
|---|
| 2026.07.22 | ₩66,101 | ₩66,101 | ₩65,513 | ₩65,664 | -0.66% | 800 |
|---|
| 2026.07.21 | ₩66,128 | ₩66,288 | ₩66,128 | ₩66,288 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩66,648 | ₩66,648 | ₩66,195 | ₩66,195 | -0.68% | 2.2천 |
|---|
| 2026.07.17 | ₩66,529 | ₩66,552 | ₩66,437 | ₩66,552 | +0.03% | 900 |
|---|
| 2026.07.16 | ₩66,485 | ₩67,100 | ₩66,485 | ₩66,960 | +0.71% | 1.4천 |
|---|
| 2026.07.15 | ₩66,195 | ₩66,195 | ₩65,957 | ₩65,957 | -0.36% | 800 |
|---|
| 2026.07.14 | ₩65,806 | ₩65,820 | ₩65,712 | ₩65,793 | -0.02% | 2.6천 |
|---|
| 2026.07.13 | ₩65,605 | ₩66,041 | ₩65,605 | ₩65,710 | +0.16% | 1.7천 |
|---|
| 2026.07.10 | ₩65,820 | ₩65,873 | ₩65,498 | ₩65,838 | +0.03% | 800 |
|---|
| 2026.07.09 | ₩65,379 | ₩65,660 | ₩65,379 | ₩65,660 | +0.43% | 5천 |
|---|
| 2026.07.08 | ₩65,337 | ₩65,337 | ₩65,122 | ₩65,167 | -0.26% | 7.8천 |
|---|
| 2026.07.07 | ₩66,222 | ₩66,222 | ₩66,065 | ₩66,065 | -0.24% | 1.1천 |
|---|
| 2026.07.06 | ₩66,021 | ₩66,135 | ₩65,873 | ₩66,062 | +0.06% | 2.8천 |
|---|
| 2026.07.02 | ₩65,605 | ₩65,824 | ₩65,592 | ₩65,824 | +0.33% | 1천 |
|---|
| 2026.07.01 | ₩65,458 | ₩66,162 | ₩65,458 | ₩65,779 | +0.49% | 4.5천 |
|---|
| 2026.06.30 | ₩65,297 | ₩65,585 | ₩65,297 | ₩65,440 | +0.22% | 2만 |
|---|
| 2026.06.29 | ₩65,659 | ₩65,659 | ₩64,908 | ₩65,155 | -0.77% | 2.2천 |
|---|
| 2026.06.26 | ₩64,881 | ₩65,471 | ₩64,881 | ₩65,471 | +0.91% | 700 |
|---|
| 2026.06.25 | ₩64,881 | ₩65,035 | ₩64,707 | ₩64,893 | +0.02% | 1.9천 |
|---|
| 2026.06.24 | ₩64,653 | ₩64,653 | ₩64,432 | ₩64,432 | -0.34% | 500 |
|---|
| 2026.06.23 | ₩62,829 | ₩63,630 | ₩62,829 | ₩63,630 | +1.27% | 1.7천 |
|---|
| 2026.06.22 | ₩63,674 | ₩63,674 | ₩63,392 | ₩63,512 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩63,164 | ₩63,433 | ₩63,151 | ₩63,340 | +0.28% | 1.3천 |
|---|
| 2026.06.17 | ₩63,406 | ₩63,513 | ₩62,472 | ₩62,472 | -1.47% | 1천 |
|---|
| 2026.06.16 | ₩63,902 | ₩63,945 | ₩63,201 | ₩63,201 | -1.10% | 1.3천 |
|---|
| 2026.06.15 | ₩64,412 | ₩64,412 | ₩63,367 | ₩63,367 | -1.62% | 1.1천 |
|---|
| 2026.06.12 | ₩63,620 | ₩63,915 | ₩63,620 | ₩63,655 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩62,668 | ₩63,299 | ₩62,440 | ₩63,222 | +0.88% | 1.6천 |
|---|
| 2026.06.10 | ₩62,038 | ₩62,588 | ₩62,038 | ₩62,157 | +0.19% | 1.1천 |
|---|
| 2026.06.09 | ₩62,373 | ₩62,373 | ₩62,085 | ₩62,203 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩61,633 | ₩61,633 | ₩61,633 | ₩61,633 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,024 | ₩62,024 | ₩61,240 | ₩61,345 | -1.10% | 1.2천 |
|---|
| 2026.06.04 | ₩61,917 | ₩61,944 | ₩61,662 | ₩61,841 | -0.12% | 5.8천 |
|---|
| 2026.06.03 | ₩61,166 | ₩61,193 | ₩61,005 | ₩61,182 | +0.03% | 2만 |
|---|
| 2026.06.02 | ₩61,394 | ₩61,681 | ₩61,273 | ₩61,681 | +0.47% | 1천 |
|---|
| 2026.06.01 | ₩60,603 | ₩61,208 | ₩60,603 | ₩61,206 | +1.00% | 1.9천 |
|---|
| 2026.05.29 | ₩61,176 | ₩61,176 | ₩61,176 | ₩61,176 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩61,797 | ₩61,809 | ₩61,621 | ₩61,621 | -0.28% | 1.1천 |
|---|
| 2026.05.27 | ₩62,159 | ₩62,252 | ₩61,771 | ₩61,771 | -0.62% | 2.2천 |
|---|
| 2026.05.26 | ₩61,488 | ₩61,877 | ₩61,488 | ₩61,877 | +0.63% | 1.1천 |
|---|
| 2026.05.22 | ₩61,086 | ₩61,086 | ₩61,020 | ₩61,020 | -0.11% | 300 |
|---|
| 2026.05.21 | ₩60,214 | ₩60,590 | ₩59,973 | ₩60,590 | +0.62% | 2.4천 |
|---|
| 2026.05.20 | ₩59,329 | ₩60,555 | ₩59,329 | ₩60,555 | +2.07% | 7.4천 |
|---|
| 2026.05.19 | ₩59,691 | ₩59,790 | ₩59,530 | ₩59,530 | -0.27% | 2.3천 |
|---|
| 2026.05.18 | ₩59,718 | ₩60,227 | ₩59,718 | ₩60,063 | +0.58% | 1.8만 |
|---|
| 2026.05.15 | ₩59,678 | ₩59,812 | ₩59,476 | ₩59,476 | -0.34% | 3.1천 |
|---|
| 2026.05.14 | ₩60,482 | ₩60,482 | ₩60,214 | ₩60,214 | -0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩59,771 | ₩59,959 | ₩59,704 | ₩59,959 | +0.31% | 3.5천 |
|---|
| 2026.05.12 | ₩60,643 | ₩60,643 | ₩60,174 | ₩60,506 | -0.23% | 1.5만 |
|---|
| 2026.05.11 | ₩61,729 | ₩61,729 | ₩60,893 | ₩60,915 | -1.32% | 800 |
|---|
| 2026.05.08 | ₩61,984 | ₩61,984 | ₩61,662 | ₩61,716 | -0.43% | 2.4천 |
|---|
| 2026.05.07 | ₩61,998 | ₩61,998 | ₩61,662 | ₩61,662 | -0.54% | 700 |
|---|
| 2026.05.06 | ₩62,373 | ₩62,373 | ₩61,864 | ₩62,008 | -0.58% | 2천 |
|---|
| 2026.05.05 | ₩61,528 | ₩62,051 | ₩61,414 | ₩61,953 | +0.69% | 2.3만 |
|---|
| 2026.05.04 | ₩61,735 | ₩61,735 | ₩61,107 | ₩61,107 | -1.02% | 600 |
|---|
| 2026.05.01 | ₩61,790 | ₩61,790 | ₩61,790 | ₩61,790 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩61,569 | ₩61,831 | ₩61,522 | ₩61,831 | +0.43% | 3.6천 |
|---|
| 2026.04.29 | ₩61,548 | ₩61,687 | ₩61,059 | ₩61,201 | -0.56% | 1.9천 |
|---|
| 2026.04.28 | ₩61,662 | ₩61,783 | ₩61,636 | ₩61,736 | +0.12% | 1.8천 |
|---|
| 2026.04.27 | ₩62,010 | ₩62,045 | ₩61,917 | ₩61,917 | -0.15% | 700 |
|---|
| 2026.04.24 | ₩61,341 | ₩61,916 | ₩61,341 | ₩61,916 | +0.94% | 1천 |
|---|
| 2026.04.23 | ₩61,501 | ₩61,501 | ₩61,233 | ₩61,489 | -0.02% | 1.4천 |
|---|
| 2026.04.22 | ₩61,984 | ₩61,984 | ₩61,500 | ₩61,500 | -0.78% | 800 |
|---|
| 2026.04.21 | ₩62,159 | ₩62,226 | ₩61,516 | ₩61,516 | -1.03% | 2.4천 |
|---|
| 2026.04.20 | ₩61,971 | ₩61,971 | ₩61,897 | ₩61,897 | -0.12% | 2천 |
|---|
| 2026.04.17 | ₩61,233 | ₩62,145 | ₩61,233 | ₩61,819 | +0.96% | 1.9천 |
|---|
| 2026.04.16 | ₩60,549 | ₩60,590 | ₩60,415 | ₩60,590 | +0.07% | 1.2천 |
|---|
| 2026.04.15 | ₩60,375 | ₩60,430 | ₩60,321 | ₩60,430 | +0.09% | 1.4천 |
|---|
| 2026.04.14 | ₩60,348 | ₩60,496 | ₩60,261 | ₩60,442 | +0.16% | 1.7천 |
|---|
| 2026.04.13 | ₩59,470 | ₩60,162 | ₩59,470 | ₩60,162 | +1.16% | 1.4천 |
|---|
| 2026.04.10 | ₩59,906 | ₩59,906 | ₩59,624 | ₩59,648 | -0.43% | 1.1천 |
|---|
| 2026.04.09 | ₩59,476 | ₩60,227 | ₩59,476 | ₩60,069 | +1.00% | 2.3천 |
|---|
| 2026.04.08 | ₩59,798 | ₩60,006 | ₩59,704 | ₩59,747 | -0.09% | 1.9천 |
|---|
| 2026.04.07 | ₩58,082 | ₩58,216 | ₩57,961 | ₩58,202 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩57,907 | ₩58,192 | ₩57,907 | ₩58,192 | +0.49% | 6.6천 |
|---|
| 2026.04.02 | ₩56,969 | ₩57,921 | ₩56,969 | ₩57,907 | +1.65% | 4.6천 |
|---|
| 2026.04.01 | ₩57,478 | ₩58,109 | ₩57,478 | ₩57,738 | +0.45% | 1.8만 |
|---|
| 2026.03.31 | ₩56,942 | ₩57,451 | ₩56,714 | ₩57,237 | +0.52% | 2.7천 |
|---|
| 2026.03.30 | ₩56,995 | ₩56,995 | ₩56,204 | ₩56,278 | -1.26% | 2.3천 |
|---|
| 2026.03.27 | ₩57,089 | ₩57,089 | ₩56,459 | ₩56,459 | -1.10% | 2.7천 |
|---|
| 2026.03.26 | ₩57,961 | ₩57,961 | ₩57,317 | ₩57,317 | -1.11% | 2천 |
|---|
| 2026.03.25 | ₩58,243 | ₩58,243 | ₩57,438 | ₩57,826 | -0.72% | 3.9천 |
|---|
| 2026.03.24 | ₩56,955 | ₩57,800 | ₩56,915 | ₩57,521 | +0.99% | 1.7만 |
|---|
| 2026.03.23 | ₩57,130 | ₩57,854 | ₩57,130 | ₩57,398 | +0.47% | 4.2천 |
|---|
| 2026.03.20 | ₩56,325 | ₩56,499 | ₩55,978 | ₩56,054 | -0.48% | 9.9천 |
|---|
| 2026.03.19 | ₩57,096 | ₩57,337 | ₩56,888 | ₩57,337 | +0.42% | 1.8천 |
|---|
| 2026.03.18 | ₩57,584 | ₩57,584 | ₩57,063 | ₩57,063 | -0.91% | 800 |
|---|
| 2026.03.17 | ₩57,988 | ₩57,988 | ₩57,679 | ₩57,753 | -0.40% | 3.7천 |
|---|
| 2026.03.16 | ₩57,974 | ₩57,974 | ₩57,717 | ₩57,717 | -0.44% | 1천 |
|---|
| 2026.03.13 | ₩57,921 | ₩57,921 | ₩57,156 | ₩57,378 | -0.94% | 1.1천 |
|---|
| 2026.03.12 | ₩57,706 | ₩57,814 | ₩57,277 | ₩57,368 | -0.59% | 6.5천 |
|---|
| 2026.03.11 | ₩58,484 | ₩58,484 | ₩58,028 | ₩58,330 | -0.26% | 1.4천 |
|---|
| 2026.03.10 | ₩58,927 | ₩59,503 | ₩58,645 | ₩58,645 | -0.48% | 5.8천 |
|---|
| 2026.03.09 | ₩58,202 | ₩59,081 | ₩57,934 | ₩59,081 | +1.51% | 1.6천 |
|---|
| 2026.03.06 | ₩58,927 | ₩58,987 | ₩58,524 | ₩58,927 | 0.00% | 3.6천 |
|---|
| 2026.03.05 | ₩60,455 | ₩60,455 | ₩59,745 | ₩59,906 | -0.91% | 2.1천 |
|---|
| 2026.03.04 | ₩60,563 | ₩61,113 | ₩60,563 | ₩61,046 | +0.80% | 7.9천 |
|---|
| 2026.03.03 | ₩59,785 | ₩60,764 | ₩59,436 | ₩60,724 | +1.57% | 6.4천 |
|---|
| 2026.03.02 | ₩60,107 | ₩61,099 | ₩60,107 | ₩61,032 | +1.54% | 23.3만 |
|---|
| 2026.02.27 | ₩60,818 | ₩60,898 | ₩60,496 | ₩60,834 | +0.03% | 9.6천 |
|---|
| 2026.02.26 | ₩61,099 | ₩61,602 | ₩61,059 | ₩61,551 | +0.74% | 1.9천 |
|---|
| 2026.02.25 | ₩60,824 | ₩60,911 | ₩60,234 | ₩60,894 | +0.11% | 6천 |
|---|
| 2026.02.24 | ₩60,236 | ₩60,496 | ₩60,236 | ₩60,445 | +0.35% | 1.4천 |
|---|
| 2026.02.23 | ₩60,831 | ₩60,831 | ₩59,651 | ₩59,865 | -1.59% | 2.6천 |
|---|
| 2026.02.20 | ₩60,496 | ₩61,126 | ₩60,496 | ₩61,099 | +1.00% | 4.2천 |
|---|
| 2026.02.19 | ₩60,630 | ₩60,710 | ₩60,616 | ₩60,704 | +0.12% | 8.8천 |
|---|
| 2026.02.18 | ₩60,750 | ₩61,247 | ₩60,616 | ₩60,677 | -0.12% | 1.2만 |
|---|
| 2026.02.17 | ₩60,496 | ₩60,925 | ₩60,496 | ₩60,657 | +0.27% | 1.4만 |
|---|
| 2026.02.13 | ₩60,455 | ₩61,005 | ₩60,254 | ₩60,746 | +0.48% | 24.1만 |
|---|
| 2026.02.12 | ₩60,925 | ₩60,999 | ₩59,973 | ₩60,168 | -1.24% | 6천 |
|---|
| 2026.02.11 | ₩61,609 | ₩61,609 | ₩60,898 | ₩60,962 | -1.05% | 2.4천 |
|---|
| 2026.02.10 | ₩61,582 | ₩61,593 | ₩61,287 | ₩61,287 | -0.48% | 2.9천 |
|---|
| 2026.02.09 | ₩61,327 | ₩61,441 | ₩61,284 | ₩61,284 | -0.07% | 4.3천 |
|---|
| 2026.02.06 | ₩60,938 | ₩61,510 | ₩60,938 | ₩61,510 | +0.94% | 500 |
|---|
| 2026.02.05 | ₩59,919 | ₩60,321 | ₩59,919 | ₩60,258 | +0.57% | 1.2천 |
|---|
| 2026.02.04 | ₩60,630 | ₩60,630 | ₩60,013 | ₩60,284 | -0.57% | 1.1천 |
|---|
| 2026.02.03 | ₩60,603 | ₩60,603 | ₩59,503 | ₩59,946 | -1.08% | 4.2천 |
|---|
| 2026.02.02 | ₩59,671 | ₩60,760 | ₩59,671 | ₩60,522 | +1.43% | 4.7천 |
|---|
| 2026.01.30 | ₩59,745 | ₩59,824 | ₩59,141 | ₩59,722 | -0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩59,745 | ₩59,798 | ₩59,396 | ₩59,785 | +0.07% | 1.7만 |
|---|
| 2026.01.28 | ₩59,691 | ₩59,798 | ₩59,578 | ₩59,578 | -0.19% | 1.8천 |
|---|
| 2026.01.27 | ₩59,739 | ₩59,953 | ₩59,739 | ₩59,953 | +0.36% | 400 |
|---|
| 2026.01.26 | ₩60,254 | ₩60,576 | ₩60,160 | ₩60,411 | +0.26% | 2.3만 |
|---|
| 2026.01.23 | ₩61,046 | ₩61,046 | ₩59,999 | ₩60,147 | -1.47% | 1.3만 |
|---|
| 2026.01.22 | ₩61,139 | ₩61,139 | ₩61,072 | ₩61,100 | -0.06% | 1.5천 |
|---|
| 2026.01.21 | ₩60,254 | ₩60,970 | ₩60,166 | ₩60,964 | +1.18% | 2.7천 |
|---|
| 2026.01.20 | ₩59,450 | ₩59,959 | ₩59,450 | ₩59,679 | +0.39% | 4.9천 |
|---|
| 2026.01.16 | ₩60,643 | ₩60,643 | ₩60,321 | ₩60,358 | -0.47% | 1.9천 |
|---|
| 2026.01.15 | ₩60,683 | ₩60,750 | ₩60,616 | ₩60,616 | -0.11% | 6.4천 |
|---|
| 2026.01.14 | ₩59,684 | ₩59,906 | ₩59,684 | ₩59,859 | +0.29% | 2천 |
|---|
| 2026.01.13 | ₩59,798 | ₩59,798 | ₩59,589 | ₩59,589 | -0.35% | 700 |
|---|
| 2026.01.12 | ₩59,544 | ₩59,892 | ₩59,490 | ₩59,785 | +0.41% | 1.7천 |
|---|
| 2026.01.09 | ₩59,597 | ₩60,160 | ₩59,597 | ₩59,871 | +0.46% | 4.7천 |
|---|
| 2026.01.08 | ₩58,980 | ₩59,959 | ₩58,980 | ₩59,959 | +1.66% | 1.2만 |
|---|
| 2026.01.07 | ₩59,476 | ₩59,476 | ₩58,752 | ₩59,058 | -0.70% | 3.6천 |
|---|
| 2026.01.06 | ₩58,603 | ₩59,301 | ₩58,603 | ₩59,301 | +1.19% | 6.9천 |
|---|
| 2026.01.05 | ₩58,538 | ₩58,933 | ₩58,437 | ₩58,715 | +0.30% | 2.7천 |
|---|
| 2026.01.02 | ₩58,243 | ₩58,243 | ₩57,749 | ₩57,930 | -0.54% | 2.2천 |
|---|
| 2025.12.31 | ₩58,417 | ₩58,417 | ₩57,926 | ₩57,926 | -0.84% | 700 |
|---|
| 2025.12.30 | ₩58,614 | ₩58,614 | ₩58,445 | ₩58,445 | -0.29% | 2.6천 |
|---|
| 2025.12.29 | ₩58,873 | ₩59,054 | ₩58,692 | ₩58,782 | -0.15% | 1.8천 |
|---|
| 2025.12.26 | ₩58,913 | ₩58,968 | ₩58,890 | ₩58,968 | +0.09% | 2.6천 |
|---|
| 2025.12.24 | ₩58,976 | ₩59,031 | ₩58,963 | ₩59,031 | +0.09% | 400 |
|---|
| 2025.12.23 | ₩58,873 | ₩58,915 | ₩58,842 | ₩58,842 | -0.05% | 2.2천 |
|---|
| 2025.12.22 | ₩59,248 | ₩59,342 | ₩59,143 | ₩59,143 | -0.18% | 1.1천 |
|---|
| 2025.12.19 | ₩58,928 | ₩58,944 | ₩58,856 | ₩58,856 | -0.12% | 600 |
|---|
| 2025.12.18 | ₩59,503 | ₩59,503 | ₩59,192 | ₩59,192 | -0.52% | 500 |
|---|
| 2025.12.17 | ₩59,399 | ₩59,852 | ₩59,037 | ₩59,037 | -0.61% | 3.5천 |
|---|
| 2025.12.16 | ₩59,501 | ₩59,501 | ₩59,322 | ₩59,322 | -0.30% | 1.8천 |
|---|
| 2025.12.15 | ₩59,691 | ₩59,691 | ₩59,443 | ₩59,487 | -0.34% | 800 |
|---|
| 2025.12.12 | ₩59,839 | ₩59,839 | ₩59,460 | ₩59,460 | -0.63% | 1천 |
|---|
| 2025.12.11 | ₩59,463 | ₩59,765 | ₩59,409 | ₩59,679 | +0.36% | 1.1만 |
|---|
| 2025.12.10 | ₩58,001 | ₩59,128 | ₩58,001 | ₩59,128 | +1.94% | 800 |
|---|
| 2025.12.09 | ₩58,149 | ₩58,363 | ₩58,149 | ₩58,229 | +0.14% | 1.6천 |
|---|
| 2025.12.08 | ₩58,122 | ₩58,149 | ₩57,869 | ₩57,869 | -0.44% | 1.4천 |
|---|
| 2025.12.05 | ₩58,269 | ₩58,269 | ₩58,033 | ₩58,033 | -0.41% | 2.8천 |
|---|
| 2025.12.04 | ₩58,015 | ₩58,363 | ₩58,015 | ₩58,091 | +0.13% | 4.6천 |
|---|
| 2025.12.03 | ₩57,612 | ₩58,295 | ₩57,612 | ₩58,255 | +1.11% | 4.9만 |
|---|
| 2025.12.02 | ₩58,042 | ₩58,042 | ₩57,586 | ₩57,586 | -0.79% | 2.5천 |
|---|
| 2025.12.01 | ₩57,746 | ₩57,987 | ₩57,611 | ₩57,611 | -0.23% | 4.3천 |
|---|
| 2025.11.28 | ₩57,907 | ₩57,907 | ₩57,759 | ₩57,814 | -0.16% | 500 |
|---|
| 2025.11.26 | ₩57,814 | ₩58,028 | ₩57,814 | ₩57,940 | +0.22% | 900 |
|---|
| 2025.11.25 | ₩57,197 | ₩57,753 | ₩57,197 | ₩57,675 | +0.84% | 1.5천 |
|---|
| 2025.11.24 | ₩56,285 | ₩56,432 | ₩55,990 | ₩56,432 | +0.26% | 1.3천 |
|---|
| 2025.11.21 | ₩55,011 | ₩56,298 | ₩55,011 | ₩56,125 | +2.03% | 2.6천 |
|---|
| 2025.11.20 | ₩55,758 | ₩55,758 | ₩54,655 | ₩54,655 | -1.98% | 1.1천 |
|---|
| 2025.11.19 | ₩55,225 | ₩55,239 | ₩55,178 | ₩55,178 | -0.08% | 1.2천 |
|---|
| 2025.11.18 | ₩54,890 | ₩55,346 | ₩54,890 | ₩55,341 | +0.82% | 4.3천 |
|---|
| 2025.11.17 | ₩56,191 | ₩56,191 | ₩55,245 | ₩55,245 | -1.68% | 800 |
|---|
| 2025.11.14 | ₩55,815 | ₩56,375 | ₩55,815 | ₩56,375 | +1.00% | 4.8천 |
|---|
| 2025.11.13 | ₩57,143 | ₩57,384 | ₩56,419 | ₩56,458 | -1.20% | 6.6천 |
|---|
| 2025.11.12 | ₩57,545 | ₩57,679 | ₩57,344 | ₩57,344 | -0.35% | 2.7천 |
|---|
| 2025.11.11 | ₩57,223 | ₩57,370 | ₩57,103 | ₩57,370 | +0.26% | 3.9천 |
|---|
| 2025.11.10 | ₩56,942 | ₩57,116 | ₩56,781 | ₩57,116 | +0.31% | 1.9천 |
|---|
| 2025.11.07 | ₩56,231 | ₩56,722 | ₩56,204 | ₩56,722 | +0.87% | 4.3천 |
|---|
| 2025.11.06 | ₩56,767 | ₩56,875 | ₩56,364 | ₩56,364 | -0.71% | 6.5천 |
|---|
| 2025.11.05 | ₩57,049 | ₩57,193 | ₩57,036 | ₩57,183 | +0.24% | 2천 |
|---|
| 2025.11.04 | ₩56,285 | ₩56,687 | ₩56,285 | ₩56,497 | +0.38% | 2천 |
|---|
| 2025.11.03 | ₩56,727 | ₩56,825 | ₩56,271 | ₩56,825 | +0.17% | 6.8천 |
|---|
| 2025.10.31 | ₩56,982 | ₩56,982 | ₩56,662 | ₩56,785 | -0.35% | 2.8천 |
|---|
| 2025.10.30 | ₩57,089 | ₩57,679 | ₩57,048 | ₩57,048 | -0.07% | 3.7천 |
|---|
| 2025.10.29 | ₩58,484 | ₩58,484 | ₩57,331 | ₩57,331 | -1.97% | 3.4천 |
|---|
| 2025.10.28 | ₩58,565 | ₩58,913 | ₩58,565 | ₩58,632 | +0.11% | 2.2천 |
|---|
| 2025.10.27 | ₩59,611 | ₩59,611 | ₩59,034 | ₩59,034 | -0.97% | 7.5천 |
|---|
| 2025.10.24 | ₩59,517 | ₩59,517 | ₩59,156 | ₩59,175 | -0.57% | 8천 |
|---|
| 2025.10.23 | ₩58,739 | ₩58,980 | ₩58,457 | ₩58,882 | +0.24% | 6.6천 |
|---|
| 2025.10.22 | ₩58,632 | ₩58,712 | ₩58,296 | ₩58,481 | -0.26% | 5.1천 |
|---|
| 2025.10.21 | ₩58,658 | ₩58,846 | ₩58,414 | ₩58,766 | +0.18% | 4.2천 |
|---|
| 2025.10.20 | ₩58,229 | ₩58,538 | ₩58,229 | ₩58,511 | +0.48% | 3.7천 |
|---|
| 2025.10.17 | ₩57,653 | ₩57,773 | ₩57,518 | ₩57,724 | +0.12% | 5.7천 |
|---|
| 2025.10.16 | ₩58,269 | ₩58,363 | ₩57,559 | ₩57,643 | -1.07% | 2.6천 |
|---|
| 2025.10.15 | ₩58,430 | ₩58,430 | ₩58,042 | ₩58,202 | -0.39% | 2.9천 |
|---|
| 2025.10.14 | ₩57,257 | ₩57,905 | ₩57,257 | ₩57,905 | +1.13% | 1.9천 |
|---|
| 2025.10.13 | ₩57,277 | ₩57,277 | ₩57,089 | ₩57,191 | -0.15% | 900 |
|---|
| 2025.10.10 | ₩57,757 | ₩57,827 | ₩56,470 | ₩56,470 | -2.23% | 4천 |
|---|