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 | ₩90,806 | ₩91,221 | ₩90,806 | ₩91,121 | +0.35% | 5.3만 |
| 2026.10.08 | ₩90,753 | ₩90,913 | ₩90,298 | ₩90,619 | -0.15% | 3.5만 |
| 2026.10.07 | ₩90,900 | ₩91,060 | ₩90,646 | ₩91,060 | +0.18% | 3.2만 |
| 2026.10.06 | ₩91,167 | ₩91,542 | ₩91,167 | ₩91,314 | +0.16% | 3.3만 |
| 2026.10.05 | ₩90,285 | ₩90,887 | ₩90,285 | ₩90,686 | +0.44% | 2.5만 |
| 2026.10.02 | ₩90,084 | ₩90,338 | ₩89,951 | ₩90,031 | -0.06% | 3만 |
| 2026.10.01 | ₩89,349 | ₩89,563 | ₩88,838 | ₩89,389 | +0.04% | 4.5만 |
| 2026.09.30 | ₩89,710 | ₩89,991 | ₩89,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,330 |
| -0.42% |
| 28.8만 |
| 2026.09.29 | ₩89,657 | ₩89,657 | ₩89,229 | ₩89,362 | -0.33% | 16.4만 |
|---|
| 2026.09.28 | ₩89,911 | ₩89,931 | ₩89,366 | ₩89,777 | -0.15% | 74.5만 |
|---|
| 2026.09.25 | ₩90,138 | ₩90,365 | ₩89,750 | ₩90,338 | +0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩89,456 | ₩89,991 | ₩89,380 | ₩89,897 | +0.49% | 6.4만 |
|---|
| 2026.09.23 | ₩90,285 | ₩90,285 | ₩89,737 | ₩89,805 | -0.53% | 3만 |
|---|
| 2026.09.22 | ₩90,539 | ₩90,713 | ₩90,419 | ₩90,419 | -0.13% | 16.9만 |
|---|
| 2026.09.21 | ₩89,850 | ₩90,673 | ₩89,850 | ₩90,566 | +0.80% | 3.5만 |
|---|
| 2026.09.18 | ₩88,881 | ₩89,114 | ₩88,747 | ₩89,114 | +0.26% | 4.1만 |
|---|
| 2026.09.17 | ₩89,028 | ₩89,255 | ₩88,908 | ₩89,242 | +0.24% | 3.9만 |
|---|
| 2026.09.16 | ₩88,868 | ₩89,013 | ₩87,775 | ₩88,174 | -0.78% | 3.7만 |
|---|
| 2026.09.15 | ₩88,788 | ₩88,788 | ₩88,440 | ₩88,513 | -0.31% | 5.4만 |
|---|
| 2026.09.14 | ₩88,774 | ₩89,190 | ₩88,694 | ₩88,908 | +0.15% | 3.1만 |
|---|
| 2026.09.11 | ₩89,471 | ₩89,550 | ₩89,309 | ₩89,407 | -0.07% | 7.3만 |
|---|
| 2026.09.10 | ₩88,694 | ₩88,854 | ₩88,507 | ₩88,667 | -0.03% | 3.3만 |
|---|
| 2026.09.09 | ₩89,340 | ₩89,376 | ₩89,088 | ₩89,150 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩89,884 | ₩89,951 | ₩89,509 | ₩89,509 | -0.42% | 2.8만 |
|---|
| 2026.09.04 | ₩90,116 | ₩90,183 | ₩89,964 | ₩90,050 | -0.07% | 2.9만 |
|---|
| 2026.09.03 | ₩89,710 | ₩90,552 | ₩89,710 | ₩90,358 | +0.72% | 2.6만 |
|---|
| 2026.09.02 | ₩89,122 | ₩89,550 | ₩89,068 | ₩89,376 | +0.29% | 3.7만 |
|---|
| 2026.09.01 | ₩89,055 | ₩89,356 | ₩88,828 | ₩88,928 | -0.14% | 4.2만 |
|---|
| 2026.08.31 | ₩89,737 | ₩89,777 | ₩89,476 | ₩89,723 | -0.01% | 26.6만 |
|---|
| 2026.08.28 | ₩90,298 | ₩90,659 | ₩89,837 | ₩89,960 | -0.37% | 4.3만 |
|---|
| 2026.08.27 | ₩89,750 | ₩90,245 | ₩89,750 | ₩90,205 | +0.51% | 3만 |
|---|
| 2026.08.26 | ₩89,536 | ₩89,683 | ₩89,328 | ₩89,536 | 0.00% | 2.7만 |
|---|
| 2026.08.25 | ₩89,616 | ₩89,616 | ₩89,342 | ₩89,469 | -0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩89,362 | ₩89,381 | ₩89,148 | ₩89,175 | -0.21% | 3만 |
|---|
| 2026.08.21 | ₩89,550 | ₩89,611 | ₩89,376 | ₩89,483 | -0.07% | 5.8만 |
|---|
| 2026.08.20 | ₩89,550 | ₩89,784 | ₩89,028 | ₩89,055 | -0.55% | 3.5만 |
|---|
| 2026.08.19 | ₩90,063 | ₩90,178 | ₩89,810 | ₩89,810 | -0.28% | 2.4만 |
|---|
| 2026.08.18 | ₩89,904 | ₩89,951 | ₩89,643 | ₩89,737 | -0.19% | 3만 |
|---|
| 2026.08.17 | ₩90,659 | ₩90,726 | ₩90,392 | ₩90,392 | -0.29% | 3.5만 |
|---|
| 2026.08.14 | ₩91,074 | ₩91,074 | ₩90,726 | ₩90,833 | -0.26% | 14.1만 |
|---|
| 2026.08.13 | ₩90,713 | ₩91,127 | ₩90,713 | ₩90,947 | +0.26% | 7.4만 |
|---|
| 2026.08.12 | ₩90,526 | ₩90,526 | ₩90,178 | ₩90,247 | -0.31% | 34.1만 |
|---|
| 2026.08.11 | ₩90,445 | ₩90,504 | ₩90,018 | ₩90,068 | -0.42% | 2.7만 |
|---|
| 2026.08.10 | ₩90,345 | ₩90,579 | ₩90,272 | ₩90,352 | +0.01% | 3.8만 |
|---|
| 2026.08.07 | ₩90,178 | ₩90,432 | ₩90,124 | ₩90,380 | +0.22% | 3.4만 |
|---|
| 2026.08.06 | ₩90,058 | ₩90,205 | ₩89,730 | ₩89,821 | -0.26% | 3.3만 |
|---|
| 2026.08.05 | ₩90,405 | ₩90,459 | ₩89,951 | ₩89,964 | -0.49% | 5.9만 |
|---|
| 2026.08.04 | ₩88,975 | ₩90,338 | ₩88,961 | ₩90,124 | +1.29% | 12.3만 |
|---|
| 2026.08.03 | ₩87,451 | ₩88,647 | ₩87,451 | ₩88,540 | +1.25% | 4.1만 |
|---|
| 2026.07.31 | ₩87,090 | ₩87,477 | ₩86,314 | ₩87,170 | +0.09% | 13.9만 |
|---|
| 2026.07.30 | ₩85,913 | ₩86,675 | ₩85,913 | ₩86,662 | +0.87% | 4.9만 |
|---|
| 2026.07.29 | ₩86,330 | ₩86,675 | ₩85,245 | ₩85,271 | -1.23% | 5.2만 |
|---|
| 2026.07.28 | ₩86,229 | ₩86,688 | ₩85,953 | ₩86,434 | +0.24% | 4.1만 |
|---|
| 2026.07.27 | ₩87,049 | ₩87,049 | ₩85,980 | ₩86,328 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩86,167 | ₩86,795 | ₩86,147 | ₩86,314 | +0.17% | 2.3만 |
|---|
| 2026.07.23 | ₩86,033 | ₩86,434 | ₩85,953 | ₩86,247 | +0.25% | 3.2만 |
|---|
| 2026.07.22 | ₩87,263 | ₩87,584 | ₩87,249 | ₩87,357 | +0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩86,956 | ₩87,484 | ₩86,956 | ₩87,477 | +0.60% | 3.8만 |
|---|
| 2026.07.20 | ₩87,410 | ₩87,410 | ₩86,648 | ₩86,702 | -0.81% | 3.2만 |
|---|
| 2026.07.17 | ₩86,541 | ₩87,277 | ₩86,541 | ₩86,822 | +0.32% | 4만 |
|---|
| 2026.07.16 | ₩88,344 | ₩88,344 | ₩87,451 | ₩87,651 | -0.78% | 2.8만 |
|---|
| 2026.07.15 | ₩88,266 | ₩88,279 | ₩87,698 | ₩88,209 | -0.07% | 6.4만 |
|---|
| 2026.07.14 | ₩87,705 | ₩88,066 | ₩87,705 | ₩87,897 | +0.22% | 3.5만 |
|---|
| 2026.07.13 | ₩87,838 | ₩88,039 | ₩87,477 | ₩87,558 | -0.32% | 5.1만 |
|---|
| 2026.07.10 | ₩87,892 | ₩88,285 | ₩87,758 | ₩88,226 | +0.38% | 2.8만 |
|---|
| 2026.07.09 | ₩87,537 | ₩87,912 | ₩87,537 | ₩87,892 | +0.40% | 2.4만 |
|---|
| 2026.07.08 | ₩86,929 | ₩87,183 | ₩86,481 | ₩87,156 | +0.26% | 3.9만 |
|---|
| 2026.07.07 | ₩87,170 | ₩87,604 | ₩87,143 | ₩87,464 | +0.34% | 5.8만 |
|---|
| 2026.07.06 | ₩87,330 | ₩87,959 | ₩87,266 | ₩87,718 | +0.44% | 6.3만 |
|---|
| 2026.07.02 | ₩87,303 | ₩87,698 | ₩86,381 | ₩87,156 | -0.17% | 3.1만 |
|---|
| 2026.07.01 | ₩86,902 | ₩87,544 | ₩86,902 | ₩87,344 | +0.51% | 3.5만 |
|---|
| 2026.06.30 | ₩86,941 | ₩87,370 | ₩86,822 | ₩87,303 | +0.42% | 43.9만 |
|---|
| 2026.06.29 | ₩85,499 | ₩86,582 | ₩85,499 | ₩86,568 | +1.25% | 3.4만 |
|---|
| 2026.06.26 | ₩85,138 | ₩85,866 | ₩85,138 | ₩85,458 | +0.38% | 7.2만 |
|---|
| 2026.06.25 | ₩86,394 | ₩86,394 | ₩85,646 | ₩85,885 | -0.59% | 5.4만 |
|---|
| 2026.06.24 | ₩86,100 | ₩86,561 | ₩85,632 | ₩85,900 | -0.23% | 3.8만 |
|---|
| 2026.06.23 | ₩85,726 | ₩86,421 | ₩85,726 | ₩86,033 | +0.36% | 3.6만 |
|---|
| 2026.06.22 | ₩87,624 | ₩87,651 | ₩86,983 | ₩87,206 | -0.48% | 4.1만 |
|---|
| 2026.06.18 | ₩87,330 | ₩87,638 | ₩87,184 | ₩87,584 | +0.29% | 4.7만 |
|---|
| 2026.06.17 | ₩88,132 | ₩88,132 | ₩86,468 | ₩86,622 | -1.71% | 4.8만 |
|---|
| 2026.06.16 | ₩88,159 | ₩88,226 | ₩87,638 | ₩87,638 | -0.59% | 4.3만 |
|---|
| 2026.06.15 | ₩88,132 | ₩88,384 | ₩87,897 | ₩88,132 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩85,900 | ₩86,969 | ₩85,900 | ₩86,656 | +0.88% | 4.4만 |
|---|
| 2026.06.11 | ₩85,044 | ₩86,394 | ₩84,937 | ₩86,261 | +1.43% | 3.9만 |
|---|
| 2026.06.10 | ₩86,041 | ₩86,140 | ₩84,803 | ₩84,803 | -1.44% | 5만 |
|---|
| 2026.06.09 | ₩86,916 | ₩87,036 | ₩84,696 | ₩86,221 | -0.80% | 6.6만 |
|---|
| 2026.06.08 | ₩86,836 | ₩87,110 | ₩86,381 | ₩86,488 | -0.40% | 5.4만 |
|---|
| 2026.06.05 | ₩87,580 | ₩87,812 | ₩86,100 | ₩86,274 | -1.49% | 3.3만 |
|---|
| 2026.06.04 | ₩87,624 | ₩88,694 | ₩87,624 | ₩88,600 | +1.11% | 2.6만 |
|---|
| 2026.06.03 | ₩88,464 | ₩88,480 | ₩88,152 | ₩88,187 | -0.31% | 2.7만 |
|---|
| 2026.06.02 | ₩88,667 | ₩88,921 | ₩88,654 | ₩88,854 | +0.21% | 2.5만 |
|---|
| 2026.06.01 | ₩88,333 | ₩88,854 | ₩88,266 | ₩88,681 | +0.39% | 4.5만 |
|---|
| 2026.05.29 | ₩88,546 | ₩88,546 | ₩88,209 | ₩88,427 | -0.13% | 41.4만 |
|---|
| 2026.05.28 | ₩87,932 | ₩88,213 | ₩87,852 | ₩88,159 | +0.26% | 15.2만 |
|---|
| 2026.05.27 | ₩87,437 | ₩87,691 | ₩87,384 | ₩87,624 | +0.21% | 3.5만 |
|---|
| 2026.05.26 | ₩87,664 | ₩87,852 | ₩87,424 | ₩87,624 | -0.05% | 4.3만 |
|---|
| 2026.05.22 | ₩87,370 | ₩87,410 | ₩86,983 | ₩87,103 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩86,020 | ₩86,916 | ₩86,020 | ₩86,742 | +0.84% | 3.7만 |
|---|
| 2026.05.20 | ₩85,766 | ₩86,628 | ₩85,766 | ₩86,528 | +0.89% | 3.8만 |
|---|
| 2026.05.19 | ₩85,739 | ₩86,112 | ₩85,405 | ₩85,590 | -0.17% | 5.7만 |
|---|
| 2026.05.18 | ₩86,354 | ₩86,408 | ₩85,699 | ₩86,207 | -0.17% | 4.8만 |
|---|
| 2026.05.15 | ₩86,408 | ₩86,795 | ₩86,267 | ₩86,301 | -0.12% | 6.5만 |
|---|
| 2026.05.14 | ₩86,902 | ₩87,451 | ₩86,902 | ₩87,317 | +0.48% | 7만 |
|---|
| 2026.05.13 | ₩86,394 | ₩86,742 | ₩85,886 | ₩86,622 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩85,726 | ₩86,127 | ₩85,405 | ₩86,100 | +0.44% | 3.2만 |
|---|
| 2026.05.11 | ₩86,047 | ₩86,341 | ₩86,047 | ₩86,221 | +0.20% | 5.4만 |
|---|
| 2026.05.08 | ₩85,806 | ₩86,114 | ₩85,806 | ₩86,033 | +0.26% | 2.6만 |
|---|
| 2026.05.07 | ₩85,777 | ₩85,993 | ₩85,258 | ₩85,458 | -0.37% | 3.4만 |
|---|
| 2026.05.06 | ₩85,191 | ₩85,779 | ₩85,151 | ₩85,753 | +0.66% | 3.3만 |
|---|
| 2026.05.05 | ₩84,322 | ₩84,683 | ₩84,309 | ₩84,563 | +0.29% | 3.6만 |
|---|
| 2026.05.04 | ₩84,135 | ₩84,349 | ₩83,634 | ₩83,894 | -0.29% | 3.7만 |
|---|
| 2026.05.01 | ₩84,389 | ₩84,643 | ₩84,228 | ₩84,228 | -0.19% | 5.5만 |
|---|
| 2026.04.30 | ₩83,359 | ₩84,041 | ₩83,052 | ₩84,015 | +0.79% | 52.3만 |
|---|
| 2026.04.29 | ₩83,012 | ₩83,159 | ₩82,758 | ₩83,112 | +0.12% | 28.2만 |
|---|
| 2026.04.28 | ₩83,386 | ₩83,386 | ₩82,865 | ₩83,119 | -0.32% | 2.2만 |
|---|
| 2026.04.27 | ₩83,426 | ₩83,587 | ₩83,239 | ₩83,537 | +0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩83,400 | ₩83,466 | ₩82,838 | ₩83,433 | +0.04% | 3만 |
|---|
| 2026.04.23 | ₩82,731 | ₩83,279 | ₩82,103 | ₩82,851 | +0.15% | 4만 |
|---|
| 2026.04.22 | ₩82,811 | ₩83,159 | ₩82,811 | ₩83,159 | +0.42% | 4.8만 |
|---|
| 2026.04.21 | ₩82,865 | ₩83,105 | ₩82,176 | ₩82,251 | -0.74% | 6만 |
|---|
| 2026.04.20 | ₩82,932 | ₩82,932 | ₩82,489 | ₩82,763 | -0.20% | 9.2만 |
|---|
| 2026.04.17 | ₩82,557 | ₩83,172 | ₩82,517 | ₩82,972 | +0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩81,849 | ₩82,076 | ₩81,641 | ₩81,969 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩81,314 | ₩81,795 | ₩81,153 | ₩81,795 | +0.59% | 2.7만 |
|---|
| 2026.04.14 | ₩80,572 | ₩81,100 | ₩80,492 | ₩81,100 | +0.66% | 5만 |
|---|
| 2026.04.13 | ₩79,308 | ₩80,124 | ₩79,302 | ₩80,057 | +0.94% | 2.8만 |
|---|
| 2026.04.10 | ₩79,422 | ₩79,562 | ₩79,202 | ₩79,295 | -0.16% | 4만 |
|---|
| 2026.04.09 | ₩78,814 | ₩79,469 | ₩78,667 | ₩79,389 | +0.73% | 3.4만 |
|---|
| 2026.04.08 | ₩78,560 | ₩78,974 | ₩78,520 | ₩78,887 | +0.42% | 4.8만 |
|---|
| 2026.04.07 | ₩77,036 | ₩77,036 | ₩76,213 | ₩76,989 | -0.06% | 4만 |
|---|
| 2026.04.06 | ₩76,407 | ₩76,902 | ₩76,407 | ₩76,894 | +0.64% | 2.8만 |
|---|
| 2026.04.02 | ₩75,632 | ₩76,715 | ₩75,632 | ₩76,554 | +1.22% | 4.5만 |
|---|
| 2026.04.01 | ₩76,260 | ₩76,955 | ₩76,260 | ₩76,554 | +0.39% | 3.7만 |
|---|
| 2026.03.31 | ₩74,790 | ₩76,060 | ₩74,696 | ₩76,033 | +1.66% | 189만 |
|---|
| 2026.03.30 | ₩74,388 | ₩74,549 | ₩73,526 | ₩73,840 | -0.74% | 6만 |
|---|
| 2026.03.27 | ₩75,338 | ₩75,338 | ₩73,935 | ₩74,148 | -1.58% | 14만 |
|---|
| 2026.03.26 | ₩76,434 | ₩76,474 | ₩75,344 | ₩75,413 | -1.34% | 7.8만 |
|---|
| 2026.03.25 | ₩77,143 | ₩77,143 | ₩76,621 | ₩76,782 | -0.47% | 2.1만 |
|---|
| 2026.03.24 | ₩76,608 | ₩76,608 | ₩76,113 | ₩76,212 | -0.52% | 12.2만 |
|---|
| 2026.03.23 | ₩76,942 | ₩77,390 | ₩76,481 | ₩76,528 | -0.54% | 4.9만 |
|---|
| 2026.03.20 | ₩76,461 | ₩77,036 | ₩75,405 | ₩75,812 | -0.85% | 3.4만 |
|---|
| 2026.03.19 | ₩76,822 | ₩77,370 | ₩76,701 | ₩77,143 | +0.42% | 3.8만 |
|---|
| 2026.03.18 | ₩78,038 | ₩78,279 | ₩77,270 | ₩77,316 | -0.93% | 7.3만 |
|---|
| 2026.03.17 | ₩78,065 | ₩78,667 | ₩78,065 | ₩78,399 | +0.43% | 26.8만 |
|---|
| 2026.03.16 | ₩78,185 | ₩78,533 | ₩77,972 | ₩78,212 | +0.03% | 9.6만 |
|---|
| 2026.03.13 | ₩78,373 | ₩78,506 | ₩77,303 | ₩77,383 | -1.26% | 190.1만 |
|---|
| 2026.03.12 | ₩78,413 | ₩78,413 | ₩77,865 | ₩77,891 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩79,202 | ₩79,282 | ₩78,760 | ₩79,028 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩79,068 | ₩79,772 | ₩79,068 | ₩79,135 | +0.08% | 3만 |
|---|
| 2026.03.09 | ₩77,758 | ₩79,375 | ₩77,517 | ₩79,282 | +1.96% | 4.5만 |
|---|
| 2026.03.06 | ₩78,800 | ₩78,988 | ₩78,292 | ₩78,620 | -0.23% | 5.7만 |
|---|
| 2026.03.05 | ₩79,442 | ₩80,084 | ₩79,001 | ₩79,623 | +0.23% | 2.6만 |
|---|
| 2026.03.04 | ₩79,576 | ₩80,204 | ₩79,576 | ₩80,084 | +0.64% | 4만 |
|---|
| 2026.03.03 | ₩78,854 | ₩79,616 | ₩78,326 | ₩79,456 | +0.76% | 2.9만 |
|---|
| 2026.03.02 | ₩79,242 | ₩80,405 | ₩79,242 | ₩80,218 | +1.23% | 4.4만 |
|---|
| 2026.02.27 | ₩79,817 | ₩80,298 | ₩79,536 | ₩79,536 | -0.35% | 51.1만 |
|---|
| 2026.02.26 | ₩80,873 | ₩80,873 | ₩79,990 | ₩80,445 | -0.53% | 13.7만 |
|---|
| 2026.02.25 | ₩80,605 | ₩80,993 | ₩80,605 | ₩80,966 | +0.45% | 1.9만 |
|---|
| 2026.02.24 | ₩79,603 | ₩80,311 | ₩79,603 | ₩80,284 | +0.86% | 2.2만 |
|---|
| 2026.02.23 | ₩79,950 | ₩79,950 | ₩79,429 | ₩79,629 | -0.40% | 2.7만 |
|---|
| 2026.02.20 | ₩80,391 | ₩80,525 | ₩80,044 | ₩80,493 | +0.13% | 3만 |
|---|
| 2026.02.19 | ₩79,790 | ₩80,107 | ₩79,683 | ₩79,937 | +0.18% | 4.5만 |
|---|
| 2026.02.18 | ₩80,137 | ₩80,538 | ₩80,057 | ₩80,177 | +0.05% | 3.8만 |
|---|
| 2026.02.17 | ₩79,589 | ₩79,984 | ₩78,941 | ₩79,763 | +0.22% | 3만 |
|---|
| 2026.02.13 | ₩79,476 | ₩80,137 | ₩79,476 | ₩79,585 | +0.14% | 2.4만 |
|---|
| 2026.02.12 | ₩80,726 | ₩81,113 | ₩79,549 | ₩79,603 | -1.39% | 5.7만 |
|---|
| 2026.02.11 | ₩81,321 | ₩81,321 | ₩80,739 | ₩80,886 | -0.53% | 2.9만 |
|---|
| 2026.02.10 | ₩81,020 | ₩81,428 | ₩80,873 | ₩80,873 | -0.18% | 3.5만 |
|---|
| 2026.02.09 | ₩80,472 | ₩81,307 | ₩80,472 | ₩81,180 | +0.88% | 3.9만 |
|---|
| 2026.02.06 | ₩80,137 | ₩80,833 | ₩79,917 | ₩80,787 | +0.81% | 6.1만 |
|---|
| 2026.02.05 | ₩79,497 | ₩79,817 | ₩78,981 | ₩79,148 | -0.44% | 5.7만 |
|---|
| 2026.02.04 | ₩80,686 | ₩80,686 | ₩79,890 | ₩80,204 | -0.60% | 2.5만 |
|---|
| 2026.02.03 | ₩81,367 | ₩81,434 | ₩80,124 | ₩80,659 | -0.87% | 3.5만 |
|---|
| 2026.02.02 | ₩80,953 | ₩81,468 | ₩80,953 | ₩81,367 | +0.51% | 4.7만 |
|---|
| 2026.01.30 | ₩80,953 | ₩81,194 | ₩80,505 | ₩80,980 | +0.03% | 20.8만 |
|---|
| 2026.01.29 | ₩81,608 | ₩81,608 | ₩80,283 | ₩81,381 | -0.28% | 3.7만 |
|---|
| 2026.01.28 | ₩81,782 | ₩81,787 | ₩81,347 | ₩81,394 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩81,234 | ₩81,581 | ₩81,220 | ₩81,501 | +0.33% | 3.6만 |
|---|
| 2026.01.26 | ₩80,886 | ₩81,303 | ₩80,886 | ₩81,120 | +0.29% | 4만 |
|---|
| 2026.01.23 | ₩80,583 | ₩80,913 | ₩80,505 | ₩80,699 | +0.14% | 3.3만 |
|---|
| 2026.01.22 | ₩80,806 | ₩80,873 | ₩80,465 | ₩80,686 | -0.15% | 4.2만 |
|---|
| 2026.01.21 | ₩79,830 | ₩80,632 | ₩79,536 | ₩80,177 | +0.44% | 5.1만 |
|---|
| 2026.01.20 | ₩80,218 | ₩80,218 | ₩79,268 | ₩79,349 | -1.08% | 2.3만 |
|---|
| 2026.01.16 | ₩81,421 | ₩81,421 | ₩80,873 | ₩81,047 | -0.46% | 5.5만 |
|---|
| 2026.01.15 | ₩81,568 | ₩81,568 | ₩80,997 | ₩81,060 | -0.62% | 3.4만 |
|---|
| 2026.01.14 | ₩81,140 | ₩81,140 | ₩80,378 | ₩80,829 | -0.38% | 3.6만 |
|---|
| 2026.01.13 | ₩81,541 | ₩81,581 | ₩81,047 | ₩81,314 | -0.28% | 4.1만 |
|---|
| 2026.01.12 | ₩80,940 | ₩81,528 | ₩80,940 | ₩81,434 | +0.61% | 1.2만 |
|---|
| 2026.01.09 | ₩81,047 | ₩81,461 | ₩80,980 | ₩81,354 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩80,739 | ₩80,873 | ₩80,605 | ₩80,873 | +0.17% | 1.5만 |
|---|
| 2026.01.07 | ₩81,247 | ₩81,367 | ₩80,886 | ₩80,886 | -0.44% | 20.1만 |
|---|
| 2026.01.06 | ₩80,819 | ₩81,149 | ₩80,819 | ₩81,140 | +0.40% | 1.6만 |
|---|
| 2026.01.05 | ₩80,726 | ₩80,833 | ₩80,592 | ₩80,672 | -0.07% | 2.2만 |
|---|
| 2026.01.02 | ₩80,472 | ₩80,472 | ₩79,857 | ₩80,124 | -0.43% | 2.9만 |
|---|
| 2025.12.31 | ₩80,498 | ₩80,498 | ₩79,897 | ₩79,923 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩80,632 | ₩80,710 | ₩80,552 | ₩80,565 | -0.08% | 11.7만 |
|---|
| 2025.12.29 | ₩81,809 | ₩81,809 | ₩80,498 | ₩80,659 | -1.41% | 7.8만 |
|---|
| 2025.12.26 | ₩81,220 | ₩81,220 | ₩80,846 | ₩80,895 | -0.40% | 1.7만 |
|---|
| 2025.12.24 | ₩80,732 | ₩80,980 | ₩80,732 | ₩80,980 | +0.31% | 1.7만 |
|---|
| 2025.12.23 | ₩80,325 | ₩80,712 | ₩80,305 | ₩80,712 | +0.48% | 3.1만 |
|---|
| 2025.12.22 | ₩80,097 | ₩80,378 | ₩80,097 | ₩80,365 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩79,837 | ₩80,038 | ₩79,616 | ₩79,763 | -0.09% | 4.2만 |
|---|
| 2025.12.18 | ₩79,656 | ₩79,863 | ₩79,295 | ₩79,683 | +0.03% | 1.8만 |
|---|
| 2025.12.17 | ₩79,696 | ₩79,696 | ₩78,734 | ₩78,827 | -1.09% | 2.4만 |
|---|
| 2025.12.16 | ₩79,656 | ₩79,857 | ₩79,242 | ₩79,723 | +0.08% | 3.6만 |
|---|
| 2025.12.15 | ₩80,432 | ₩80,432 | ₩79,803 | ₩79,897 | -0.66% | 2만 |
|---|
| 2025.12.12 | ₩80,298 | ₩80,338 | ₩79,817 | ₩80,044 | -0.32% | 2.8만 |
|---|
| 2025.12.11 | ₩80,418 | ₩80,913 | ₩80,099 | ₩80,899 | +0.60% | 3.3만 |
|---|
| 2025.12.10 | ₩80,191 | ₩80,897 | ₩80,177 | ₩80,665 | +0.59% | 2만 |
|---|
| 2025.12.09 | ₩80,351 | ₩80,458 | ₩80,156 | ₩80,204 | -0.18% | 2.4만 |
|---|
| 2025.12.08 | ₩80,498 | ₩80,498 | ₩80,111 | ₩80,284 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩80,599 | ₩80,648 | ₩80,407 | ₩80,565 | -0.04% | 1.8만 |
|---|
| 2025.12.04 | ₩80,619 | ₩80,619 | ₩80,191 | ₩80,391 | -0.28% | 3.2만 |
|---|
| 2025.12.03 | ₩79,923 | ₩80,411 | ₩79,910 | ₩80,307 | +0.48% | 6.5천 |
|---|
| 2025.12.02 | ₩80,097 | ₩80,182 | ₩79,984 | ₩80,071 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩80,298 | ₩80,298 | ₩79,763 | ₩79,843 | -0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩79,950 | ₩80,258 | ₩79,950 | ₩80,258 | +0.38% | 2.2만 |
|---|
| 2025.11.26 | ₩79,549 | ₩79,990 | ₩79,549 | ₩79,843 | +0.37% | 5.6만 |
|---|
| 2025.11.25 | ₩78,292 | ₩79,282 | ₩78,292 | ₩79,280 | +1.26% | 15.6만 |
|---|
| 2025.11.24 | ₩77,891 | ₩78,613 | ₩77,717 | ₩78,560 | +0.86% | 2.3만 |
|---|
| 2025.11.21 | ₩76,755 | ₩77,945 | ₩76,421 | ₩77,262 | +0.66% | 2.8만 |
|---|
| 2025.11.20 | ₩79,121 | ₩79,204 | ₩76,568 | ₩76,594 | -3.19% | 5.8만 |
|---|
| 2025.11.19 | ₩77,664 | ₩78,266 | ₩77,410 | ₩77,824 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩77,824 | ₩77,866 | ₩77,183 | ₩77,557 | -0.34% | 8만 |
|---|
| 2025.11.17 | ₩78,600 | ₩79,001 | ₩77,865 | ₩78,145 | -0.58% | 2.5만 |
|---|
| 2025.11.14 | ₩78,774 | ₩79,276 | ₩78,212 | ₩78,881 | +0.14% | 3.1만 |
|---|
| 2025.11.13 | ₩80,017 | ₩80,017 | ₩78,774 | ₩78,907 | -1.39% | 2.7만 |
|---|
| 2025.11.12 | ₩80,351 | ₩80,351 | ₩80,084 | ₩80,219 | -0.16% | 1.5만 |
|---|
| 2025.11.11 | ₩80,218 | ₩80,284 | ₩79,763 | ₩80,218 | 0.00% | 2.1만 |
|---|
| 2025.11.10 | ₩78,961 | ₩80,071 | ₩78,961 | ₩80,057 | +1.39% | 2.4만 |
|---|
| 2025.11.07 | ₩78,078 | ₩78,854 | ₩77,764 | ₩78,854 | +0.99% | 2.7만 |
|---|
| 2025.11.06 | ₩79,817 | ₩79,817 | ₩78,720 | ₩78,727 | -1.37% | 3.5만 |
|---|
| 2025.11.05 | ₩79,536 | ₩80,010 | ₩79,389 | ₩79,656 | +0.15% | 1.9만 |
|---|
| 2025.11.04 | ₩79,295 | ₩79,837 | ₩79,228 | ₩79,349 | +0.07% | 3.7만 |
|---|
| 2025.11.03 | ₩80,458 | ₩80,579 | ₩79,977 | ₩80,250 | -0.26% | 2만 |
|---|
| 2025.10.31 | ₩80,458 | ₩80,482 | ₩79,790 | ₩80,226 | -0.29% | 41.5만 |
|---|
| 2025.10.30 | ₩80,819 | ₩80,819 | ₩80,004 | ₩80,057 | -0.94% | 13.8만 |
|---|
| 2025.10.29 | ₩80,953 | ₩80,966 | ₩80,458 | ₩80,668 | -0.35% | 5.6만 |
|---|
| 2025.10.28 | ₩80,418 | ₩80,886 | ₩80,418 | ₩80,752 | +0.42% | 5.5만 |
|---|
| 2025.10.27 | ₩80,445 | ₩80,565 | ₩80,204 | ₩80,565 | +0.15% | 2.8만 |
|---|
| 2025.10.24 | ₩79,562 | ₩79,750 | ₩79,509 | ₩79,509 | -0.07% | 2.6만 |
|---|
| 2025.10.23 | ₩78,720 | ₩79,001 | ₩78,600 | ₩78,974 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩79,054 | ₩79,054 | ₩77,931 | ₩78,413 | -0.81% | 2.7만 |
|---|
| 2025.10.21 | ₩79,095 | ₩79,121 | ₩78,787 | ₩78,914 | -0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩78,530 | ₩78,974 | ₩78,506 | ₩78,921 | +0.50% | 2.8만 |
|---|
| 2025.10.17 | ₩77,557 | ₩78,172 | ₩77,437 | ₩78,172 | +0.79% | 2만 |
|---|
| 2025.10.16 | ₩78,332 | ₩78,493 | ₩77,330 | ₩77,611 | -0.92% | 5.7만 |
|---|
| 2025.10.15 | ₩78,413 | ₩78,774 | ₩77,541 | ₩78,050 | -0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩77,343 | ₩78,346 | ₩77,343 | ₩77,803 | +0.59% | 2.8만 |
|---|
| 2025.10.13 | ₩77,597 | ₩78,185 | ₩77,557 | ₩77,972 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩79,108 | ₩79,108 | ₩76,701 | ₩76,701 | -3.04% | 2.6만 |
|---|