시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Equity Index ETF 과거 주가
Franklin U.S. Equity Index ETF · USPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Equity Index ETF · USPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,014 | ₩91,430 | ₩91,014 | ₩91,329 | +0.35% | 5.3만 |
| 2026.10.08 | ₩90,961 | ₩91,121 | ₩90,505 | ₩90,827 | -0.15% | 3.5만 |
| 2026.10.07 | ₩91,108 | ₩91,269 | ₩90,853 | ₩91,269 | +0.18% | 3.2만 |
| 2026.10.06 | ₩91,376 | ₩91,751 | ₩91,376 | ₩91,523 | +0.16% | 3.3만 |
| 2026.10.05 | ₩90,492 | ₩91,095 | ₩90,492 | ₩90,894 | +0.44% | 2.5만 |
| 2026.10.02 | ₩90,291 | ₩90,545 | ₩90,157 | ₩90,237 | -0.06% | 3만 |
| 2026.10.01 | ₩89,554 | ₩89,768 | ₩89,042 | ₩89,594 | +0.04% | 4.5만 |
| 2026.09.30 | ₩89,915 | ₩90,197 | ₩89,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,535 |
| -0.42% |
| 28.8만 |
| 2026.09.29 | ₩89,862 | ₩89,862 | ₩89,433 | ₩89,567 | -0.33% | 16.4만 |
|---|
| 2026.09.28 | ₩90,116 | ₩90,136 | ₩89,571 | ₩89,982 | -0.15% | 74.5만 |
|---|
| 2026.09.25 | ₩90,344 | ₩90,572 | ₩89,956 | ₩90,545 | +0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩89,661 | ₩90,197 | ₩89,584 | ₩90,103 | +0.49% | 6.4만 |
|---|
| 2026.09.23 | ₩90,492 | ₩90,492 | ₩89,942 | ₩90,010 | -0.53% | 3만 |
|---|
| 2026.09.22 | ₩90,746 | ₩90,920 | ₩90,626 | ₩90,626 | -0.13% | 16.9만 |
|---|
| 2026.09.21 | ₩90,056 | ₩90,880 | ₩90,056 | ₩90,773 | +0.80% | 3.5만 |
|---|
| 2026.09.18 | ₩89,085 | ₩89,318 | ₩88,951 | ₩89,318 | +0.26% | 4.1만 |
|---|
| 2026.09.17 | ₩89,232 | ₩89,460 | ₩89,111 | ₩89,446 | +0.24% | 3.9만 |
|---|
| 2026.09.16 | ₩89,071 | ₩89,217 | ₩87,976 | ₩88,376 | -0.78% | 3.7만 |
|---|
| 2026.09.15 | ₩88,991 | ₩88,991 | ₩88,642 | ₩88,716 | -0.31% | 5.4만 |
|---|
| 2026.09.14 | ₩88,977 | ₩89,394 | ₩88,897 | ₩89,111 | +0.15% | 3.1만 |
|---|
| 2026.09.11 | ₩89,675 | ₩89,755 | ₩89,513 | ₩89,611 | -0.07% | 7.3만 |
|---|
| 2026.09.10 | ₩88,897 | ₩89,058 | ₩88,709 | ₩88,870 | -0.03% | 3.3만 |
|---|
| 2026.09.09 | ₩89,544 | ₩89,580 | ₩89,292 | ₩89,354 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩90,090 | ₩90,157 | ₩89,714 | ₩89,714 | -0.42% | 2.8만 |
|---|
| 2026.09.04 | ₩90,323 | ₩90,390 | ₩90,170 | ₩90,256 | -0.07% | 2.9만 |
|---|
| 2026.09.03 | ₩89,915 | ₩90,760 | ₩89,915 | ₩90,565 | +0.72% | 2.6만 |
|---|
| 2026.09.02 | ₩89,326 | ₩89,755 | ₩89,272 | ₩89,580 | +0.29% | 3.7만 |
|---|
| 2026.09.01 | ₩89,259 | ₩89,560 | ₩89,031 | ₩89,131 | -0.14% | 4.2만 |
|---|
| 2026.08.31 | ₩89,942 | ₩89,982 | ₩89,681 | ₩89,929 | -0.01% | 26.6만 |
|---|
| 2026.08.28 | ₩90,505 | ₩90,867 | ₩90,043 | ₩90,166 | -0.37% | 4.3만 |
|---|
| 2026.08.27 | ₩89,956 | ₩90,451 | ₩89,956 | ₩90,411 | +0.51% | 3만 |
|---|
| 2026.08.26 | ₩89,741 | ₩89,889 | ₩89,532 | ₩89,741 | 0.00% | 2.7만 |
|---|
| 2026.08.25 | ₩89,822 | ₩89,822 | ₩89,547 | ₩89,674 | -0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩89,567 | ₩89,586 | ₩89,353 | ₩89,379 | -0.21% | 3만 |
|---|
| 2026.08.21 | ₩89,755 | ₩89,816 | ₩89,580 | ₩89,688 | -0.07% | 5.8만 |
|---|
| 2026.08.20 | ₩89,755 | ₩89,989 | ₩89,232 | ₩89,259 | -0.55% | 3.5만 |
|---|
| 2026.08.19 | ₩90,269 | ₩90,384 | ₩90,016 | ₩90,016 | -0.28% | 2.4만 |
|---|
| 2026.08.18 | ₩90,110 | ₩90,157 | ₩89,848 | ₩89,942 | -0.19% | 3만 |
|---|
| 2026.08.17 | ₩90,867 | ₩90,934 | ₩90,599 | ₩90,599 | -0.29% | 3.5만 |
|---|
| 2026.08.14 | ₩91,282 | ₩91,282 | ₩90,934 | ₩91,041 | -0.26% | 14.1만 |
|---|
| 2026.08.13 | ₩90,920 | ₩91,336 | ₩90,920 | ₩91,155 | +0.26% | 7.4만 |
|---|
| 2026.08.12 | ₩90,733 | ₩90,733 | ₩90,384 | ₩90,454 | -0.31% | 34.1만 |
|---|
| 2026.08.11 | ₩90,652 | ₩90,711 | ₩90,224 | ₩90,274 | -0.42% | 2.7만 |
|---|
| 2026.08.10 | ₩90,552 | ₩90,786 | ₩90,478 | ₩90,559 | +0.01% | 3.8만 |
|---|
| 2026.08.07 | ₩90,384 | ₩90,639 | ₩90,331 | ₩90,587 | +0.22% | 3.4만 |
|---|
| 2026.08.06 | ₩90,264 | ₩90,411 | ₩89,935 | ₩90,027 | -0.26% | 3.3만 |
|---|
| 2026.08.05 | ₩90,612 | ₩90,666 | ₩90,157 | ₩90,170 | -0.49% | 5.9만 |
|---|
| 2026.08.04 | ₩89,178 | ₩90,545 | ₩89,165 | ₩90,331 | +1.29% | 12.3만 |
|---|
| 2026.08.03 | ₩87,651 | ₩88,850 | ₩87,651 | ₩88,743 | +1.25% | 4.1만 |
|---|
| 2026.07.31 | ₩87,289 | ₩87,678 | ₩86,512 | ₩87,369 | +0.09% | 13.9만 |
|---|
| 2026.07.30 | ₩86,110 | ₩86,873 | ₩86,110 | ₩86,860 | +0.87% | 4.9만 |
|---|
| 2026.07.29 | ₩86,528 | ₩86,873 | ₩85,440 | ₩85,466 | -1.23% | 5.2만 |
|---|
| 2026.07.28 | ₩86,426 | ₩86,887 | ₩86,150 | ₩86,632 | +0.24% | 4.1만 |
|---|
| 2026.07.27 | ₩87,249 | ₩87,249 | ₩86,177 | ₩86,525 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩86,364 | ₩86,994 | ₩86,344 | ₩86,512 | +0.17% | 2.3만 |
|---|
| 2026.07.23 | ₩86,230 | ₩86,632 | ₩86,150 | ₩86,445 | +0.25% | 3.2만 |
|---|
| 2026.07.22 | ₩87,463 | ₩87,785 | ₩87,448 | ₩87,557 | +0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩87,155 | ₩87,684 | ₩87,155 | ₩87,678 | +0.60% | 3.8만 |
|---|
| 2026.07.20 | ₩87,611 | ₩87,611 | ₩86,847 | ₩86,900 | -0.81% | 3.2만 |
|---|
| 2026.07.17 | ₩86,739 | ₩87,477 | ₩86,739 | ₩87,021 | +0.32% | 4만 |
|---|
| 2026.07.16 | ₩88,546 | ₩88,546 | ₩87,651 | ₩87,852 | -0.78% | 2.8만 |
|---|
| 2026.07.15 | ₩88,468 | ₩88,482 | ₩87,899 | ₩88,410 | -0.07% | 6.4만 |
|---|
| 2026.07.14 | ₩87,905 | ₩88,267 | ₩87,905 | ₩88,098 | +0.22% | 3.5만 |
|---|
| 2026.07.13 | ₩88,039 | ₩88,240 | ₩87,678 | ₩87,758 | -0.32% | 5.1만 |
|---|
| 2026.07.10 | ₩88,093 | ₩88,487 | ₩87,959 | ₩88,428 | +0.38% | 2.8만 |
|---|
| 2026.07.09 | ₩87,738 | ₩88,113 | ₩87,738 | ₩88,093 | +0.40% | 2.4만 |
|---|
| 2026.07.08 | ₩87,128 | ₩87,383 | ₩86,679 | ₩87,356 | +0.26% | 3.9만 |
|---|
| 2026.07.07 | ₩87,369 | ₩87,805 | ₩87,343 | ₩87,664 | +0.34% | 5.8만 |
|---|
| 2026.07.06 | ₩87,530 | ₩88,160 | ₩87,466 | ₩87,919 | +0.44% | 6.3만 |
|---|
| 2026.07.02 | ₩87,503 | ₩87,899 | ₩86,579 | ₩87,356 | -0.17% | 3.1만 |
|---|
| 2026.07.01 | ₩87,101 | ₩87,745 | ₩87,101 | ₩87,544 | +0.51% | 3.5만 |
|---|
| 2026.06.30 | ₩87,140 | ₩87,570 | ₩87,021 | ₩87,503 | +0.42% | 43.9만 |
|---|
| 2026.06.29 | ₩85,694 | ₩86,780 | ₩85,694 | ₩86,766 | +1.25% | 3.4만 |
|---|
| 2026.06.26 | ₩85,332 | ₩86,063 | ₩85,332 | ₩85,654 | +0.38% | 7.2만 |
|---|
| 2026.06.25 | ₩86,592 | ₩86,592 | ₩85,842 | ₩86,082 | -0.59% | 5.4만 |
|---|
| 2026.06.24 | ₩86,297 | ₩86,760 | ₩85,828 | ₩86,096 | -0.23% | 3.8만 |
|---|
| 2026.06.23 | ₩85,922 | ₩86,619 | ₩85,922 | ₩86,230 | +0.36% | 3.6만 |
|---|
| 2026.06.22 | ₩87,825 | ₩87,852 | ₩87,182 | ₩87,405 | -0.48% | 4.1만 |
|---|
| 2026.06.18 | ₩87,530 | ₩87,838 | ₩87,384 | ₩87,785 | +0.29% | 4.7만 |
|---|
| 2026.06.17 | ₩88,334 | ₩88,334 | ₩86,666 | ₩86,820 | -1.71% | 4.8만 |
|---|
| 2026.06.16 | ₩88,361 | ₩88,428 | ₩87,838 | ₩87,838 | -0.59% | 4.3만 |
|---|
| 2026.06.15 | ₩88,334 | ₩88,586 | ₩88,098 | ₩88,334 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩86,096 | ₩87,168 | ₩86,096 | ₩86,855 | +0.88% | 4.4만 |
|---|
| 2026.06.11 | ₩85,239 | ₩86,592 | ₩85,131 | ₩86,458 | +1.43% | 3.9만 |
|---|
| 2026.06.10 | ₩86,238 | ₩86,337 | ₩84,997 | ₩84,997 | -1.44% | 5만 |
|---|
| 2026.06.09 | ₩87,115 | ₩87,235 | ₩84,890 | ₩86,418 | -0.80% | 6.6만 |
|---|
| 2026.06.08 | ₩87,034 | ₩87,309 | ₩86,579 | ₩86,686 | -0.40% | 5.4만 |
|---|
| 2026.06.05 | ₩87,781 | ₩88,013 | ₩86,297 | ₩86,471 | -1.49% | 3.3만 |
|---|
| 2026.06.04 | ₩87,825 | ₩88,897 | ₩87,825 | ₩88,803 | +1.11% | 2.6만 |
|---|
| 2026.06.03 | ₩88,666 | ₩88,683 | ₩88,354 | ₩88,389 | -0.31% | 2.7만 |
|---|
| 2026.06.02 | ₩88,870 | ₩89,125 | ₩88,857 | ₩89,058 | +0.21% | 2.5만 |
|---|
| 2026.06.01 | ₩88,535 | ₩89,058 | ₩88,468 | ₩88,884 | +0.39% | 4.5만 |
|---|
| 2026.05.29 | ₩88,748 | ₩88,748 | ₩88,410 | ₩88,629 | -0.13% | 41.4만 |
|---|
| 2026.05.28 | ₩88,133 | ₩88,415 | ₩88,053 | ₩88,361 | +0.26% | 15.2만 |
|---|
| 2026.05.27 | ₩87,637 | ₩87,892 | ₩87,584 | ₩87,825 | +0.21% | 3.5만 |
|---|
| 2026.05.26 | ₩87,865 | ₩88,053 | ₩87,624 | ₩87,825 | -0.05% | 4.3만 |
|---|
| 2026.05.22 | ₩87,570 | ₩87,611 | ₩87,182 | ₩87,302 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩86,217 | ₩87,115 | ₩86,217 | ₩86,940 | +0.84% | 3.7만 |
|---|
| 2026.05.20 | ₩85,962 | ₩86,827 | ₩85,962 | ₩86,726 | +0.89% | 3.8만 |
|---|
| 2026.05.19 | ₩85,935 | ₩86,309 | ₩85,600 | ₩85,785 | -0.17% | 5.7만 |
|---|
| 2026.05.18 | ₩86,552 | ₩86,605 | ₩85,895 | ₩86,404 | -0.17% | 4.8만 |
|---|
| 2026.05.15 | ₩86,605 | ₩86,994 | ₩86,465 | ₩86,498 | -0.12% | 6.5만 |
|---|
| 2026.05.14 | ₩87,101 | ₩87,651 | ₩87,101 | ₩87,517 | +0.48% | 7만 |
|---|
| 2026.05.13 | ₩86,592 | ₩86,940 | ₩86,083 | ₩86,820 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩85,922 | ₩86,324 | ₩85,600 | ₩86,297 | +0.44% | 3.2만 |
|---|
| 2026.05.11 | ₩86,244 | ₩86,538 | ₩86,244 | ₩86,418 | +0.20% | 5.4만 |
|---|
| 2026.05.08 | ₩86,002 | ₩86,311 | ₩86,002 | ₩86,230 | +0.26% | 2.6만 |
|---|
| 2026.05.07 | ₩85,973 | ₩86,190 | ₩85,453 | ₩85,654 | -0.37% | 3.4만 |
|---|
| 2026.05.06 | ₩85,386 | ₩85,976 | ₩85,346 | ₩85,949 | +0.66% | 3.3만 |
|---|
| 2026.05.05 | ₩84,515 | ₩84,877 | ₩84,502 | ₩84,756 | +0.29% | 3.6만 |
|---|
| 2026.05.04 | ₩84,327 | ₩84,542 | ₩83,825 | ₩84,086 | -0.29% | 3.7만 |
|---|
| 2026.05.01 | ₩84,582 | ₩84,837 | ₩84,421 | ₩84,421 | -0.19% | 5.5만 |
|---|
| 2026.04.30 | ₩83,550 | ₩84,234 | ₩83,242 | ₩84,207 | +0.79% | 52.3만 |
|---|
| 2026.04.29 | ₩83,202 | ₩83,349 | ₩82,947 | ₩83,302 | +0.12% | 28.2만 |
|---|
| 2026.04.28 | ₩83,577 | ₩83,577 | ₩83,054 | ₩83,309 | -0.32% | 2.2만 |
|---|
| 2026.04.27 | ₩83,617 | ₩83,778 | ₩83,430 | ₩83,728 | +0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩83,590 | ₩83,657 | ₩83,028 | ₩83,624 | +0.04% | 3만 |
|---|
| 2026.04.23 | ₩82,920 | ₩83,470 | ₩82,291 | ₩83,041 | +0.15% | 4만 |
|---|
| 2026.04.22 | ₩83,001 | ₩83,349 | ₩83,001 | ₩83,349 | +0.42% | 4.8만 |
|---|
| 2026.04.21 | ₩83,054 | ₩83,296 | ₩82,364 | ₩82,439 | -0.74% | 6만 |
|---|
| 2026.04.20 | ₩83,121 | ₩83,121 | ₩82,678 | ₩82,953 | -0.20% | 9.2만 |
|---|
| 2026.04.17 | ₩82,746 | ₩83,363 | ₩82,706 | ₩83,162 | +0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩82,036 | ₩82,264 | ₩81,828 | ₩82,157 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩81,500 | ₩81,982 | ₩81,339 | ₩81,982 | +0.59% | 2.7만 |
|---|
| 2026.04.14 | ₩80,756 | ₩81,286 | ₩80,676 | ₩81,286 | +0.66% | 5만 |
|---|
| 2026.04.13 | ₩79,490 | ₩80,307 | ₩79,483 | ₩80,240 | +0.94% | 2.8만 |
|---|
| 2026.04.10 | ₩79,604 | ₩79,745 | ₩79,383 | ₩79,477 | -0.16% | 4만 |
|---|
| 2026.04.09 | ₩78,994 | ₩79,651 | ₩78,847 | ₩79,570 | +0.73% | 3.4만 |
|---|
| 2026.04.08 | ₩78,740 | ₩79,155 | ₩78,699 | ₩79,068 | +0.42% | 4.8만 |
|---|
| 2026.04.07 | ₩77,212 | ₩77,212 | ₩76,388 | ₩77,165 | -0.06% | 4만 |
|---|
| 2026.04.06 | ₩76,582 | ₩77,078 | ₩76,582 | ₩77,070 | +0.64% | 2.8만 |
|---|
| 2026.04.02 | ₩75,805 | ₩76,890 | ₩75,805 | ₩76,730 | +1.22% | 4.5만 |
|---|
| 2026.04.01 | ₩76,435 | ₩77,132 | ₩76,435 | ₩76,730 | +0.39% | 3.7만 |
|---|
| 2026.03.31 | ₩74,961 | ₩76,234 | ₩74,867 | ₩76,207 | +1.66% | 189만 |
|---|
| 2026.03.30 | ₩74,559 | ₩74,720 | ₩73,694 | ₩74,009 | -0.74% | 6만 |
|---|
| 2026.03.27 | ₩75,510 | ₩75,510 | ₩74,104 | ₩74,318 | -1.58% | 14만 |
|---|
| 2026.03.26 | ₩76,609 | ₩76,649 | ₩75,517 | ₩75,585 | -1.34% | 7.8만 |
|---|
| 2026.03.25 | ₩77,319 | ₩77,319 | ₩76,797 | ₩76,957 | -0.47% | 2.1만 |
|---|
| 2026.03.24 | ₩76,783 | ₩76,783 | ₩76,287 | ₩76,387 | -0.52% | 12.2만 |
|---|
| 2026.03.23 | ₩77,118 | ₩77,567 | ₩76,656 | ₩76,703 | -0.54% | 4.9만 |
|---|
| 2026.03.20 | ₩76,636 | ₩77,212 | ₩75,577 | ₩75,986 | -0.85% | 3.4만 |
|---|
| 2026.03.19 | ₩76,998 | ₩77,547 | ₩76,877 | ₩77,319 | +0.42% | 3.8만 |
|---|
| 2026.03.18 | ₩78,217 | ₩78,458 | ₩77,446 | ₩77,493 | -0.93% | 7.3만 |
|---|
| 2026.03.17 | ₩78,244 | ₩78,847 | ₩78,244 | ₩78,579 | +0.43% | 26.8만 |
|---|
| 2026.03.16 | ₩78,364 | ₩78,713 | ₩78,150 | ₩78,391 | +0.03% | 9.6만 |
|---|
| 2026.03.13 | ₩78,552 | ₩78,686 | ₩77,480 | ₩77,560 | -1.26% | 190.1만 |
|---|
| 2026.03.12 | ₩78,592 | ₩78,592 | ₩78,043 | ₩78,070 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩79,383 | ₩79,463 | ₩78,941 | ₩79,209 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩79,249 | ₩79,955 | ₩79,249 | ₩79,316 | +0.08% | 3만 |
|---|
| 2026.03.09 | ₩77,936 | ₩79,557 | ₩77,694 | ₩79,463 | +1.96% | 4.5만 |
|---|
| 2026.03.06 | ₩78,981 | ₩79,168 | ₩78,472 | ₩78,800 | -0.23% | 5.7만 |
|---|
| 2026.03.05 | ₩79,624 | ₩80,267 | ₩79,182 | ₩79,805 | +0.23% | 2.6만 |
|---|
| 2026.03.04 | ₩79,758 | ₩80,388 | ₩79,758 | ₩80,267 | +0.64% | 4만 |
|---|
| 2026.03.03 | ₩79,034 | ₩79,798 | ₩78,505 | ₩79,637 | +0.76% | 2.9만 |
|---|
| 2026.03.02 | ₩79,423 | ₩80,589 | ₩79,423 | ₩80,401 | +1.23% | 4.4만 |
|---|
| 2026.02.27 | ₩79,999 | ₩80,482 | ₩79,718 | ₩79,718 | -0.35% | 51.1만 |
|---|
| 2026.02.26 | ₩81,058 | ₩81,058 | ₩80,173 | ₩80,629 | -0.53% | 13.7만 |
|---|
| 2026.02.25 | ₩80,790 | ₩81,178 | ₩80,790 | ₩81,152 | +0.45% | 1.9만 |
|---|
| 2026.02.24 | ₩79,785 | ₩80,495 | ₩79,785 | ₩80,468 | +0.86% | 2.2만 |
|---|
| 2026.02.23 | ₩80,133 | ₩80,133 | ₩79,611 | ₩79,812 | -0.40% | 2.7만 |
|---|
| 2026.02.20 | ₩80,575 | ₩80,709 | ₩80,227 | ₩80,677 | +0.13% | 3만 |
|---|
| 2026.02.19 | ₩79,972 | ₩80,290 | ₩79,865 | ₩80,120 | +0.18% | 4.5만 |
|---|
| 2026.02.18 | ₩80,321 | ₩80,723 | ₩80,240 | ₩80,361 | +0.05% | 3.8만 |
|---|
| 2026.02.17 | ₩79,771 | ₩80,167 | ₩79,121 | ₩79,946 | +0.22% | 3만 |
|---|
| 2026.02.13 | ₩79,657 | ₩80,321 | ₩79,657 | ₩79,767 | +0.14% | 2.4만 |
|---|
| 2026.02.12 | ₩80,910 | ₩81,299 | ₩79,731 | ₩79,785 | -1.39% | 5.7만 |
|---|
| 2026.02.11 | ₩81,507 | ₩81,507 | ₩80,924 | ₩81,071 | -0.53% | 2.9만 |
|---|
| 2026.02.10 | ₩81,205 | ₩81,614 | ₩81,058 | ₩81,058 | -0.18% | 3.5만 |
|---|
| 2026.02.09 | ₩80,656 | ₩81,493 | ₩80,656 | ₩81,366 | +0.88% | 3.9만 |
|---|
| 2026.02.06 | ₩80,321 | ₩81,018 | ₩80,100 | ₩80,972 | +0.81% | 6.1만 |
|---|
| 2026.02.05 | ₩79,679 | ₩79,999 | ₩79,162 | ₩79,329 | -0.44% | 5.7만 |
|---|
| 2026.02.04 | ₩80,870 | ₩80,870 | ₩80,073 | ₩80,388 | -0.60% | 2.5만 |
|---|
| 2026.02.03 | ₩81,554 | ₩81,621 | ₩80,307 | ₩80,843 | -0.87% | 3.5만 |
|---|
| 2026.02.02 | ₩81,138 | ₩81,654 | ₩81,138 | ₩81,554 | +0.51% | 4.7만 |
|---|
| 2026.01.30 | ₩81,138 | ₩81,379 | ₩80,689 | ₩81,165 | +0.03% | 20.8만 |
|---|
| 2026.01.29 | ₩81,795 | ₩81,795 | ₩80,467 | ₩81,567 | -0.28% | 3.7만 |
|---|
| 2026.01.28 | ₩81,969 | ₩81,974 | ₩81,534 | ₩81,580 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩81,420 | ₩81,768 | ₩81,406 | ₩81,688 | +0.33% | 3.6만 |
|---|
| 2026.01.26 | ₩81,071 | ₩81,489 | ₩81,071 | ₩81,306 | +0.29% | 4만 |
|---|
| 2026.01.23 | ₩80,767 | ₩81,098 | ₩80,689 | ₩80,884 | +0.14% | 3.3만 |
|---|
| 2026.01.22 | ₩80,991 | ₩81,058 | ₩80,649 | ₩80,870 | -0.15% | 4.2만 |
|---|
| 2026.01.21 | ₩80,013 | ₩80,817 | ₩79,718 | ₩80,361 | +0.44% | 5.1만 |
|---|
| 2026.01.20 | ₩80,401 | ₩80,401 | ₩79,450 | ₩79,530 | -1.08% | 2.3만 |
|---|
| 2026.01.16 | ₩81,607 | ₩81,607 | ₩81,058 | ₩81,232 | -0.46% | 5.5만 |
|---|
| 2026.01.15 | ₩81,755 | ₩81,755 | ₩81,182 | ₩81,245 | -0.62% | 3.4만 |
|---|
| 2026.01.14 | ₩81,326 | ₩81,326 | ₩80,562 | ₩81,014 | -0.38% | 3.6만 |
|---|
| 2026.01.13 | ₩81,728 | ₩81,768 | ₩81,232 | ₩81,500 | -0.28% | 4.1만 |
|---|
| 2026.01.12 | ₩81,125 | ₩81,714 | ₩81,125 | ₩81,621 | +0.61% | 1.2만 |
|---|
| 2026.01.09 | ₩81,232 | ₩81,647 | ₩81,165 | ₩81,540 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩80,924 | ₩81,058 | ₩80,790 | ₩81,058 | +0.17% | 1.5만 |
|---|
| 2026.01.07 | ₩81,433 | ₩81,554 | ₩81,071 | ₩81,071 | -0.44% | 20.1만 |
|---|
| 2026.01.06 | ₩81,004 | ₩81,335 | ₩81,004 | ₩81,326 | +0.40% | 1.6만 |
|---|
| 2026.01.05 | ₩80,910 | ₩81,018 | ₩80,776 | ₩80,857 | -0.07% | 2.2만 |
|---|
| 2026.01.02 | ₩80,656 | ₩80,656 | ₩80,039 | ₩80,307 | -0.43% | 2.9만 |
|---|
| 2025.12.31 | ₩80,683 | ₩80,683 | ₩80,080 | ₩80,106 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩80,817 | ₩80,894 | ₩80,736 | ₩80,750 | -0.08% | 11.7만 |
|---|
| 2025.12.29 | ₩81,996 | ₩81,996 | ₩80,683 | ₩80,843 | -1.41% | 7.8만 |
|---|
| 2025.12.26 | ₩81,406 | ₩81,406 | ₩81,031 | ₩81,081 | -0.40% | 1.7만 |
|---|
| 2025.12.24 | ₩80,917 | ₩81,165 | ₩80,917 | ₩81,165 | +0.31% | 1.7만 |
|---|
| 2025.12.23 | ₩80,508 | ₩80,897 | ₩80,488 | ₩80,897 | +0.48% | 3.1만 |
|---|
| 2025.12.22 | ₩80,281 | ₩80,562 | ₩80,281 | ₩80,549 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩80,019 | ₩80,222 | ₩79,798 | ₩79,946 | -0.09% | 4.2만 |
|---|
| 2025.12.18 | ₩79,838 | ₩80,046 | ₩79,477 | ₩79,865 | +0.03% | 1.8만 |
|---|
| 2025.12.17 | ₩79,879 | ₩79,879 | ₩78,914 | ₩79,008 | -1.09% | 2.4만 |
|---|
| 2025.12.16 | ₩79,838 | ₩80,039 | ₩79,423 | ₩79,905 | +0.08% | 3.6만 |
|---|
| 2025.12.15 | ₩80,616 | ₩80,616 | ₩79,986 | ₩80,080 | -0.66% | 2만 |
|---|
| 2025.12.12 | ₩80,482 | ₩80,522 | ₩79,999 | ₩80,227 | -0.32% | 2.8만 |
|---|
| 2025.12.11 | ₩80,602 | ₩81,098 | ₩80,282 | ₩81,085 | +0.60% | 3.3만 |
|---|
| 2025.12.10 | ₩80,374 | ₩81,082 | ₩80,361 | ₩80,850 | +0.59% | 2만 |
|---|
| 2025.12.09 | ₩80,535 | ₩80,642 | ₩80,340 | ₩80,388 | -0.18% | 2.4만 |
|---|
| 2025.12.08 | ₩80,683 | ₩80,683 | ₩80,294 | ₩80,468 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩80,783 | ₩80,833 | ₩80,591 | ₩80,750 | -0.04% | 1.8만 |
|---|
| 2025.12.04 | ₩80,803 | ₩80,803 | ₩80,374 | ₩80,575 | -0.28% | 3.2만 |
|---|
| 2025.12.03 | ₩80,106 | ₩80,596 | ₩80,093 | ₩80,491 | +0.48% | 6.5천 |
|---|
| 2025.12.02 | ₩80,281 | ₩80,365 | ₩80,167 | ₩80,254 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩80,482 | ₩80,482 | ₩79,946 | ₩80,026 | -0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩80,133 | ₩80,441 | ₩80,133 | ₩80,441 | +0.38% | 2.2만 |
|---|
| 2025.11.26 | ₩79,731 | ₩80,173 | ₩79,731 | ₩80,026 | +0.37% | 5.6만 |
|---|
| 2025.11.25 | ₩78,472 | ₩79,463 | ₩78,472 | ₩79,462 | +1.26% | 15.6만 |
|---|
| 2025.11.24 | ₩78,070 | ₩78,793 | ₩77,895 | ₩78,740 | +0.86% | 2.3만 |
|---|
| 2025.11.21 | ₩76,931 | ₩78,123 | ₩76,596 | ₩77,438 | +0.66% | 2.8만 |
|---|
| 2025.11.20 | ₩79,302 | ₩79,385 | ₩76,743 | ₩76,770 | -3.19% | 5.8만 |
|---|
| 2025.11.19 | ₩77,842 | ₩78,445 | ₩77,587 | ₩78,003 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩78,003 | ₩78,044 | ₩77,359 | ₩77,735 | -0.34% | 8만 |
|---|
| 2025.11.17 | ₩78,780 | ₩79,182 | ₩78,043 | ₩78,324 | -0.58% | 2.5만 |
|---|
| 2025.11.14 | ₩78,954 | ₩79,458 | ₩78,391 | ₩79,061 | +0.14% | 3.1만 |
|---|
| 2025.11.13 | ₩80,200 | ₩80,200 | ₩78,954 | ₩79,088 | -1.39% | 2.7만 |
|---|
| 2025.11.12 | ₩80,535 | ₩80,535 | ₩80,267 | ₩80,403 | -0.16% | 1.5만 |
|---|
| 2025.11.11 | ₩80,401 | ₩80,468 | ₩79,946 | ₩80,401 | 0.00% | 2.1만 |
|---|
| 2025.11.10 | ₩79,142 | ₩80,254 | ₩79,142 | ₩80,240 | +1.39% | 2.4만 |
|---|
| 2025.11.07 | ₩78,257 | ₩79,034 | ₩77,942 | ₩79,034 | +0.99% | 2.7만 |
|---|
| 2025.11.06 | ₩79,999 | ₩79,999 | ₩78,900 | ₩78,907 | -1.37% | 3.5만 |
|---|
| 2025.11.05 | ₩79,718 | ₩80,193 | ₩79,570 | ₩79,838 | +0.15% | 1.9만 |
|---|
| 2025.11.04 | ₩79,477 | ₩80,019 | ₩79,410 | ₩79,530 | +0.07% | 3.7만 |
|---|
| 2025.11.03 | ₩80,642 | ₩80,763 | ₩80,160 | ₩80,433 | -0.26% | 2만 |
|---|
| 2025.10.31 | ₩80,642 | ₩80,667 | ₩79,972 | ₩80,409 | -0.29% | 41.5만 |
|---|
| 2025.10.30 | ₩81,004 | ₩81,004 | ₩80,187 | ₩80,240 | -0.94% | 13.8만 |
|---|
| 2025.10.29 | ₩81,138 | ₩81,152 | ₩80,642 | ₩80,853 | -0.35% | 5.6만 |
|---|
| 2025.10.28 | ₩80,602 | ₩81,071 | ₩80,602 | ₩80,937 | +0.42% | 5.5만 |
|---|
| 2025.10.27 | ₩80,629 | ₩80,750 | ₩80,388 | ₩80,750 | +0.15% | 2.8만 |
|---|
| 2025.10.24 | ₩79,745 | ₩79,932 | ₩79,691 | ₩79,691 | -0.07% | 2.6만 |
|---|
| 2025.10.23 | ₩78,900 | ₩79,182 | ₩78,780 | ₩79,155 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩79,235 | ₩79,235 | ₩78,110 | ₩78,592 | -0.81% | 2.7만 |
|---|
| 2025.10.21 | ₩79,276 | ₩79,302 | ₩78,967 | ₩79,095 | -0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩78,710 | ₩79,155 | ₩78,686 | ₩79,101 | +0.50% | 2.8만 |
|---|
| 2025.10.17 | ₩77,735 | ₩78,351 | ₩77,614 | ₩78,351 | +0.79% | 2만 |
|---|
| 2025.10.16 | ₩78,512 | ₩78,673 | ₩77,507 | ₩77,788 | -0.92% | 5.7만 |
|---|
| 2025.10.15 | ₩78,592 | ₩78,954 | ₩77,718 | ₩78,229 | -0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩77,520 | ₩78,525 | ₩77,520 | ₩77,981 | +0.59% | 2.8만 |
|---|
| 2025.10.13 | ₩77,775 | ₩78,364 | ₩77,735 | ₩78,150 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩79,289 | ₩79,289 | ₩76,877 | ₩76,877 | -3.04% | 2.6만 |
|---|