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 | ₩91,085 | ₩91,501 | ₩91,085 | ₩91,401 | +0.35% | 5.3만 |
| 2026.10.08 | ₩91,032 | ₩91,193 | ₩90,576 | ₩90,898 | -0.15% | 3.5만 |
| 2026.10.07 | ₩91,179 | ₩91,340 | ₩90,925 | ₩91,340 | +0.18% | 3.2만 |
| 2026.10.06 | ₩91,448 | ₩91,823 | ₩91,448 | ₩91,595 | +0.16% | 3.3만 |
| 2026.10.05 | ₩90,562 | ₩91,166 | ₩90,562 | ₩90,965 | +0.44% | 2.5만 |
| 2026.10.02 | ₩90,361 | ₩90,616 | ₩90,227 | ₩90,308 | -0.06% | 3만 |
| 2026.10.01 | ₩89,624 | ₩89,838 | ₩89,111 | ₩89,664 | +0.04% | 4.5만 |
| 2026.09.30 | ₩89,986 | ₩90,267 | ₩89,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,605 |
| -0.42% |
| 28.8만 |
| 2026.09.29 | ₩89,932 | ₩89,932 | ₩89,503 | ₩89,637 | -0.33% | 16.4만 |
|---|
| 2026.09.28 | ₩90,187 | ₩90,207 | ₩89,641 | ₩90,053 | -0.15% | 74.5만 |
|---|
| 2026.09.25 | ₩90,415 | ₩90,643 | ₩90,026 | ₩90,616 | +0.22% | 4.3만 |
|---|
| 2026.09.24 | ₩89,731 | ₩90,267 | ₩89,655 | ₩90,174 | +0.49% | 6.4만 |
|---|
| 2026.09.23 | ₩90,562 | ₩90,562 | ₩90,013 | ₩90,081 | -0.53% | 3만 |
|---|
| 2026.09.22 | ₩90,817 | ₩90,992 | ₩90,697 | ₩90,697 | -0.13% | 16.9만 |
|---|
| 2026.09.21 | ₩90,127 | ₩90,951 | ₩90,127 | ₩90,844 | +0.80% | 3.5만 |
|---|
| 2026.09.18 | ₩89,154 | ₩89,388 | ₩89,020 | ₩89,388 | +0.26% | 4.1만 |
|---|
| 2026.09.17 | ₩89,302 | ₩89,530 | ₩89,181 | ₩89,516 | +0.24% | 3.9만 |
|---|
| 2026.09.16 | ₩89,141 | ₩89,287 | ₩88,045 | ₩88,445 | -0.78% | 3.7만 |
|---|
| 2026.09.15 | ₩89,060 | ₩89,060 | ₩88,712 | ₩88,786 | -0.31% | 5.4만 |
|---|
| 2026.09.14 | ₩89,047 | ₩89,464 | ₩88,967 | ₩89,181 | +0.15% | 3.1만 |
|---|
| 2026.09.11 | ₩89,746 | ₩89,825 | ₩89,583 | ₩89,681 | -0.07% | 7.3만 |
|---|
| 2026.09.10 | ₩88,967 | ₩89,128 | ₩88,779 | ₩88,940 | -0.03% | 3.3만 |
|---|
| 2026.09.09 | ₩89,614 | ₩89,651 | ₩89,362 | ₩89,424 | -0.21% | 4.8만 |
|---|
| 2026.09.08 | ₩90,160 | ₩90,227 | ₩89,785 | ₩89,785 | -0.42% | 2.8만 |
|---|
| 2026.09.04 | ₩90,393 | ₩90,461 | ₩90,241 | ₩90,326 | -0.07% | 2.9만 |
|---|
| 2026.09.03 | ₩89,986 | ₩90,831 | ₩89,986 | ₩90,636 | +0.72% | 2.6만 |
|---|
| 2026.09.02 | ₩89,396 | ₩89,825 | ₩89,342 | ₩89,651 | +0.29% | 3.7만 |
|---|
| 2026.09.01 | ₩89,329 | ₩89,630 | ₩89,101 | ₩89,201 | -0.14% | 4.2만 |
|---|
| 2026.08.31 | ₩90,013 | ₩90,053 | ₩89,751 | ₩89,999 | -0.01% | 26.6만 |
|---|
| 2026.08.28 | ₩90,576 | ₩90,938 | ₩90,113 | ₩90,237 | -0.37% | 4.3만 |
|---|
| 2026.08.27 | ₩90,026 | ₩90,522 | ₩90,026 | ₩90,482 | +0.51% | 3만 |
|---|
| 2026.08.26 | ₩89,811 | ₩89,959 | ₩89,602 | ₩89,811 | 0.00% | 2.7만 |
|---|
| 2026.08.25 | ₩89,892 | ₩89,892 | ₩89,617 | ₩89,744 | -0.16% | 4.2만 |
|---|
| 2026.08.24 | ₩89,637 | ₩89,656 | ₩89,423 | ₩89,449 | -0.21% | 3만 |
|---|
| 2026.08.21 | ₩89,825 | ₩89,887 | ₩89,651 | ₩89,758 | -0.07% | 5.8만 |
|---|
| 2026.08.20 | ₩89,825 | ₩90,060 | ₩89,302 | ₩89,329 | -0.55% | 3.5만 |
|---|
| 2026.08.19 | ₩90,340 | ₩90,455 | ₩90,086 | ₩90,086 | -0.28% | 2.4만 |
|---|
| 2026.08.18 | ₩90,180 | ₩90,227 | ₩89,919 | ₩90,013 | -0.19% | 3만 |
|---|
| 2026.08.17 | ₩90,938 | ₩91,005 | ₩90,670 | ₩90,670 | -0.29% | 3.5만 |
|---|
| 2026.08.14 | ₩91,354 | ₩91,354 | ₩91,005 | ₩91,112 | -0.26% | 14.1만 |
|---|
| 2026.08.13 | ₩90,992 | ₩91,407 | ₩90,992 | ₩91,226 | +0.26% | 7.4만 |
|---|
| 2026.08.12 | ₩90,804 | ₩90,804 | ₩90,455 | ₩90,525 | -0.31% | 34.1만 |
|---|
| 2026.08.11 | ₩90,723 | ₩90,782 | ₩90,294 | ₩90,345 | -0.42% | 2.7만 |
|---|
| 2026.08.10 | ₩90,623 | ₩90,857 | ₩90,549 | ₩90,630 | +0.01% | 3.8만 |
|---|
| 2026.08.07 | ₩90,455 | ₩90,710 | ₩90,402 | ₩90,658 | +0.22% | 3.4만 |
|---|
| 2026.08.06 | ₩90,334 | ₩90,482 | ₩90,006 | ₩90,097 | -0.26% | 3.3만 |
|---|
| 2026.08.05 | ₩90,683 | ₩90,737 | ₩90,227 | ₩90,241 | -0.49% | 5.9만 |
|---|
| 2026.08.04 | ₩89,248 | ₩90,616 | ₩89,235 | ₩90,402 | +1.29% | 12.3만 |
|---|
| 2026.08.03 | ₩87,719 | ₩88,920 | ₩87,719 | ₩88,812 | +1.25% | 4.1만 |
|---|
| 2026.07.31 | ₩87,357 | ₩87,746 | ₩86,579 | ₩87,438 | +0.09% | 13.9만 |
|---|
| 2026.07.30 | ₩86,177 | ₩86,942 | ₩86,177 | ₩86,928 | +0.87% | 4.9만 |
|---|
| 2026.07.29 | ₩86,596 | ₩86,942 | ₩85,507 | ₩85,533 | -1.23% | 5.2만 |
|---|
| 2026.07.28 | ₩86,494 | ₩86,955 | ₩86,217 | ₩86,700 | +0.24% | 4.1만 |
|---|
| 2026.07.27 | ₩87,317 | ₩87,317 | ₩86,244 | ₩86,593 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩86,432 | ₩87,062 | ₩86,412 | ₩86,579 | +0.17% | 2.3만 |
|---|
| 2026.07.23 | ₩86,298 | ₩86,700 | ₩86,217 | ₩86,512 | +0.25% | 3.2만 |
|---|
| 2026.07.22 | ₩87,532 | ₩87,853 | ₩87,517 | ₩87,626 | +0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩87,223 | ₩87,753 | ₩87,223 | ₩87,746 | +0.60% | 3.8만 |
|---|
| 2026.07.20 | ₩87,679 | ₩87,679 | ₩86,915 | ₩86,968 | -0.81% | 3.2만 |
|---|
| 2026.07.17 | ₩86,807 | ₩87,545 | ₩86,807 | ₩87,089 | +0.32% | 4만 |
|---|
| 2026.07.16 | ₩88,615 | ₩88,615 | ₩87,719 | ₩87,921 | -0.78% | 2.8만 |
|---|
| 2026.07.15 | ₩88,537 | ₩88,551 | ₩87,967 | ₩88,480 | -0.07% | 6.4만 |
|---|
| 2026.07.14 | ₩87,974 | ₩88,336 | ₩87,974 | ₩88,167 | +0.22% | 3.5만 |
|---|
| 2026.07.13 | ₩88,108 | ₩88,309 | ₩87,746 | ₩87,827 | -0.32% | 5.1만 |
|---|
| 2026.07.10 | ₩88,162 | ₩88,556 | ₩88,028 | ₩88,497 | +0.38% | 2.8만 |
|---|
| 2026.07.09 | ₩87,807 | ₩88,182 | ₩87,807 | ₩88,162 | +0.40% | 2.4만 |
|---|
| 2026.07.08 | ₩87,196 | ₩87,451 | ₩86,747 | ₩87,424 | +0.26% | 3.9만 |
|---|
| 2026.07.07 | ₩87,438 | ₩87,874 | ₩87,411 | ₩87,733 | +0.34% | 5.8만 |
|---|
| 2026.07.06 | ₩87,599 | ₩88,229 | ₩87,534 | ₩87,988 | +0.44% | 6.3만 |
|---|
| 2026.07.02 | ₩87,572 | ₩87,967 | ₩86,647 | ₩87,424 | -0.17% | 3.1만 |
|---|
| 2026.07.01 | ₩87,170 | ₩87,813 | ₩87,170 | ₩87,612 | +0.51% | 3.5만 |
|---|
| 2026.06.30 | ₩87,208 | ₩87,639 | ₩87,089 | ₩87,572 | +0.42% | 43.9만 |
|---|
| 2026.06.29 | ₩85,761 | ₩86,848 | ₩85,761 | ₩86,834 | +1.25% | 3.4만 |
|---|
| 2026.06.26 | ₩85,399 | ₩86,130 | ₩85,399 | ₩85,721 | +0.38% | 7.2만 |
|---|
| 2026.06.25 | ₩86,660 | ₩86,660 | ₩85,909 | ₩86,149 | -0.59% | 5.4만 |
|---|
| 2026.06.24 | ₩86,365 | ₩86,828 | ₩85,896 | ₩86,164 | -0.23% | 3.8만 |
|---|
| 2026.06.23 | ₩85,989 | ₩86,687 | ₩85,989 | ₩86,298 | +0.36% | 3.6만 |
|---|
| 2026.06.22 | ₩87,894 | ₩87,921 | ₩87,250 | ₩87,474 | -0.48% | 4.1만 |
|---|
| 2026.06.18 | ₩87,599 | ₩87,907 | ₩87,453 | ₩87,853 | +0.29% | 4.7만 |
|---|
| 2026.06.17 | ₩88,403 | ₩88,403 | ₩86,734 | ₩86,888 | -1.71% | 4.8만 |
|---|
| 2026.06.16 | ₩88,430 | ₩88,497 | ₩87,907 | ₩87,907 | -0.59% | 4.3만 |
|---|
| 2026.06.15 | ₩88,403 | ₩88,655 | ₩88,167 | ₩88,403 | 0.00% | 3.6만 |
|---|
| 2026.06.12 | ₩86,164 | ₩87,237 | ₩86,164 | ₩86,923 | +0.88% | 4.4만 |
|---|
| 2026.06.11 | ₩85,305 | ₩86,660 | ₩85,198 | ₩86,526 | +1.43% | 3.9만 |
|---|
| 2026.06.10 | ₩86,306 | ₩86,405 | ₩85,064 | ₩85,064 | -1.44% | 5만 |
|---|
| 2026.06.09 | ₩87,183 | ₩87,304 | ₩84,957 | ₩86,486 | -0.80% | 6.6만 |
|---|
| 2026.06.08 | ₩87,102 | ₩87,377 | ₩86,647 | ₩86,754 | -0.40% | 5.4만 |
|---|
| 2026.06.05 | ₩87,849 | ₩88,081 | ₩86,365 | ₩86,539 | -1.49% | 3.3만 |
|---|
| 2026.06.04 | ₩87,894 | ₩88,967 | ₩87,894 | ₩88,873 | +1.11% | 2.6만 |
|---|
| 2026.06.03 | ₩88,736 | ₩88,752 | ₩88,423 | ₩88,458 | -0.31% | 2.7만 |
|---|
| 2026.06.02 | ₩88,940 | ₩89,195 | ₩88,926 | ₩89,128 | +0.21% | 2.5만 |
|---|
| 2026.06.01 | ₩88,604 | ₩89,128 | ₩88,537 | ₩88,953 | +0.39% | 4.5만 |
|---|
| 2026.05.29 | ₩88,818 | ₩88,818 | ₩88,480 | ₩88,698 | -0.13% | 41.4만 |
|---|
| 2026.05.28 | ₩88,202 | ₩88,484 | ₩88,122 | ₩88,430 | +0.26% | 15.2만 |
|---|
| 2026.05.27 | ₩87,706 | ₩87,961 | ₩87,652 | ₩87,894 | +0.21% | 3.5만 |
|---|
| 2026.05.26 | ₩87,934 | ₩88,122 | ₩87,693 | ₩87,894 | -0.05% | 4.3만 |
|---|
| 2026.05.22 | ₩87,639 | ₩87,679 | ₩87,250 | ₩87,371 | -0.31% | 2.9만 |
|---|
| 2026.05.21 | ₩86,284 | ₩87,183 | ₩86,284 | ₩87,009 | +0.84% | 3.7만 |
|---|
| 2026.05.20 | ₩86,030 | ₩86,895 | ₩86,030 | ₩86,794 | +0.89% | 3.8만 |
|---|
| 2026.05.19 | ₩86,003 | ₩86,377 | ₩85,668 | ₩85,853 | -0.17% | 5.7만 |
|---|
| 2026.05.18 | ₩86,620 | ₩86,673 | ₩85,963 | ₩86,472 | -0.17% | 4.8만 |
|---|
| 2026.05.15 | ₩86,673 | ₩87,062 | ₩86,533 | ₩86,566 | -0.12% | 6.5만 |
|---|
| 2026.05.14 | ₩87,170 | ₩87,719 | ₩87,170 | ₩87,585 | +0.48% | 7만 |
|---|
| 2026.05.13 | ₩86,660 | ₩87,009 | ₩86,150 | ₩86,888 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩85,989 | ₩86,392 | ₩85,668 | ₩86,365 | +0.44% | 3.2만 |
|---|
| 2026.05.11 | ₩86,311 | ₩86,606 | ₩86,311 | ₩86,486 | +0.20% | 5.4만 |
|---|
| 2026.05.08 | ₩86,070 | ₩86,378 | ₩86,070 | ₩86,298 | +0.26% | 2.6만 |
|---|
| 2026.05.07 | ₩86,040 | ₩86,258 | ₩85,520 | ₩85,721 | -0.37% | 3.4만 |
|---|
| 2026.05.06 | ₩85,453 | ₩86,043 | ₩85,413 | ₩86,016 | +0.66% | 3.3만 |
|---|
| 2026.05.05 | ₩84,581 | ₩84,943 | ₩84,568 | ₩84,823 | +0.29% | 3.6만 |
|---|
| 2026.05.04 | ₩84,394 | ₩84,608 | ₩83,891 | ₩84,152 | -0.29% | 3.7만 |
|---|
| 2026.05.01 | ₩84,648 | ₩84,903 | ₩84,487 | ₩84,487 | -0.19% | 5.5만 |
|---|
| 2026.04.30 | ₩83,616 | ₩84,300 | ₩83,307 | ₩84,273 | +0.79% | 52.3만 |
|---|
| 2026.04.29 | ₩83,267 | ₩83,415 | ₩83,012 | ₩83,368 | +0.12% | 28.2만 |
|---|
| 2026.04.28 | ₩83,643 | ₩83,643 | ₩83,120 | ₩83,374 | -0.32% | 2.2만 |
|---|
| 2026.04.27 | ₩83,683 | ₩83,844 | ₩83,495 | ₩83,794 | +0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩83,656 | ₩83,723 | ₩83,093 | ₩83,689 | +0.04% | 3만 |
|---|
| 2026.04.23 | ₩82,985 | ₩83,535 | ₩82,355 | ₩83,106 | +0.15% | 4만 |
|---|
| 2026.04.22 | ₩83,066 | ₩83,415 | ₩83,066 | ₩83,415 | +0.42% | 4.8만 |
|---|
| 2026.04.21 | ₩83,120 | ₩83,361 | ₩82,429 | ₩82,504 | -0.74% | 6만 |
|---|
| 2026.04.20 | ₩83,187 | ₩83,187 | ₩82,743 | ₩83,018 | -0.20% | 9.2만 |
|---|
| 2026.04.17 | ₩82,811 | ₩83,428 | ₩82,771 | ₩83,227 | +0.50% | 5.8만 |
|---|
| 2026.04.16 | ₩82,100 | ₩82,328 | ₩81,892 | ₩82,221 | +0.15% | 2.4만 |
|---|
| 2026.04.15 | ₩81,564 | ₩82,047 | ₩81,403 | ₩82,047 | +0.59% | 2.7만 |
|---|
| 2026.04.14 | ₩80,820 | ₩81,349 | ₩80,739 | ₩81,349 | +0.66% | 5만 |
|---|
| 2026.04.13 | ₩79,552 | ₩80,370 | ₩79,546 | ₩80,303 | +0.94% | 2.8만 |
|---|
| 2026.04.10 | ₩79,666 | ₩79,807 | ₩79,445 | ₩79,539 | -0.16% | 4만 |
|---|
| 2026.04.09 | ₩79,056 | ₩79,713 | ₩78,909 | ₩79,633 | +0.73% | 3.4만 |
|---|
| 2026.04.08 | ₩78,801 | ₩79,217 | ₩78,761 | ₩79,130 | +0.42% | 4.8만 |
|---|
| 2026.04.07 | ₩77,272 | ₩77,272 | ₩76,448 | ₩77,226 | -0.06% | 4만 |
|---|
| 2026.04.06 | ₩76,642 | ₩77,138 | ₩76,642 | ₩77,130 | +0.64% | 2.8만 |
|---|
| 2026.04.02 | ₩75,864 | ₩76,951 | ₩75,864 | ₩76,790 | +1.22% | 4.5만 |
|---|
| 2026.04.01 | ₩76,495 | ₩77,192 | ₩76,495 | ₩76,790 | +0.39% | 3.7만 |
|---|
| 2026.03.31 | ₩75,019 | ₩76,293 | ₩74,926 | ₩76,267 | +1.66% | 189만 |
|---|
| 2026.03.30 | ₩74,617 | ₩74,778 | ₩73,752 | ₩74,067 | -0.74% | 6만 |
|---|
| 2026.03.27 | ₩75,569 | ₩75,569 | ₩74,163 | ₩74,376 | -1.58% | 14만 |
|---|
| 2026.03.26 | ₩76,669 | ₩76,709 | ₩75,576 | ₩75,644 | -1.34% | 7.8만 |
|---|
| 2026.03.25 | ₩77,380 | ₩77,380 | ₩76,857 | ₩77,018 | -0.47% | 2.1만 |
|---|
| 2026.03.24 | ₩76,843 | ₩76,843 | ₩76,347 | ₩76,446 | -0.52% | 12.2만 |
|---|
| 2026.03.23 | ₩77,179 | ₩77,628 | ₩76,716 | ₩76,763 | -0.54% | 4.9만 |
|---|
| 2026.03.20 | ₩76,696 | ₩77,272 | ₩75,636 | ₩76,045 | -0.85% | 3.4만 |
|---|
| 2026.03.19 | ₩77,058 | ₩77,608 | ₩76,937 | ₩77,380 | +0.42% | 3.8만 |
|---|
| 2026.03.18 | ₩78,278 | ₩78,520 | ₩77,507 | ₩77,554 | -0.93% | 7.3만 |
|---|
| 2026.03.17 | ₩78,305 | ₩78,909 | ₩78,305 | ₩78,640 | +0.43% | 26.8만 |
|---|
| 2026.03.16 | ₩78,426 | ₩78,774 | ₩78,211 | ₩78,453 | +0.03% | 9.6만 |
|---|
| 2026.03.13 | ₩78,614 | ₩78,748 | ₩77,541 | ₩77,621 | -1.26% | 190.1만 |
|---|
| 2026.03.12 | ₩78,654 | ₩78,654 | ₩78,104 | ₩78,131 | -0.66% | 2.5만 |
|---|
| 2026.03.11 | ₩79,445 | ₩79,525 | ₩79,002 | ₩79,271 | -0.22% | 2.3만 |
|---|
| 2026.03.10 | ₩79,311 | ₩80,018 | ₩79,311 | ₩79,378 | +0.08% | 3만 |
|---|
| 2026.03.09 | ₩77,997 | ₩79,619 | ₩77,755 | ₩79,525 | +1.96% | 4.5만 |
|---|
| 2026.03.06 | ₩79,043 | ₩79,230 | ₩78,533 | ₩78,862 | -0.23% | 5.7만 |
|---|
| 2026.03.05 | ₩79,686 | ₩80,330 | ₩79,244 | ₩79,867 | +0.23% | 2.6만 |
|---|
| 2026.03.04 | ₩79,820 | ₩80,451 | ₩79,820 | ₩80,330 | +0.64% | 4만 |
|---|
| 2026.03.03 | ₩79,096 | ₩79,861 | ₩78,567 | ₩79,700 | +0.76% | 2.9만 |
|---|
| 2026.03.02 | ₩79,485 | ₩80,652 | ₩79,485 | ₩80,464 | +1.23% | 4.4만 |
|---|
| 2026.02.27 | ₩80,062 | ₩80,545 | ₩79,780 | ₩79,780 | -0.35% | 51.1만 |
|---|
| 2026.02.26 | ₩81,121 | ₩81,121 | ₩80,236 | ₩80,692 | -0.53% | 13.7만 |
|---|
| 2026.02.25 | ₩80,853 | ₩81,242 | ₩80,853 | ₩81,215 | +0.45% | 1.9만 |
|---|
| 2026.02.24 | ₩79,847 | ₩80,558 | ₩79,847 | ₩80,531 | +0.86% | 2.2만 |
|---|
| 2026.02.23 | ₩80,196 | ₩80,196 | ₩79,673 | ₩79,874 | -0.40% | 2.7만 |
|---|
| 2026.02.20 | ₩80,639 | ₩80,773 | ₩80,290 | ₩80,740 | +0.13% | 3만 |
|---|
| 2026.02.19 | ₩80,035 | ₩80,353 | ₩79,928 | ₩80,183 | +0.18% | 4.5만 |
|---|
| 2026.02.18 | ₩80,384 | ₩80,786 | ₩80,303 | ₩80,424 | +0.05% | 3.8만 |
|---|
| 2026.02.17 | ₩79,834 | ₩80,230 | ₩79,183 | ₩80,008 | +0.22% | 3만 |
|---|
| 2026.02.13 | ₩79,720 | ₩80,384 | ₩79,720 | ₩79,830 | +0.14% | 2.4만 |
|---|
| 2026.02.12 | ₩80,974 | ₩81,363 | ₩79,794 | ₩79,847 | -1.39% | 5.7만 |
|---|
| 2026.02.11 | ₩81,571 | ₩81,571 | ₩80,987 | ₩81,135 | -0.53% | 2.9만 |
|---|
| 2026.02.10 | ₩81,269 | ₩81,678 | ₩81,121 | ₩81,121 | -0.18% | 3.5만 |
|---|
| 2026.02.09 | ₩80,719 | ₩81,557 | ₩80,719 | ₩81,430 | +0.88% | 3.9만 |
|---|
| 2026.02.06 | ₩80,384 | ₩81,081 | ₩80,162 | ₩81,035 | +0.81% | 6.1만 |
|---|
| 2026.02.05 | ₩79,741 | ₩80,062 | ₩79,224 | ₩79,391 | -0.44% | 5.7만 |
|---|
| 2026.02.04 | ₩80,934 | ₩80,934 | ₩80,136 | ₩80,451 | -0.60% | 2.5만 |
|---|
| 2026.02.03 | ₩81,618 | ₩81,685 | ₩80,370 | ₩80,907 | -0.87% | 3.5만 |
|---|
| 2026.02.02 | ₩81,202 | ₩81,718 | ₩81,202 | ₩81,618 | +0.51% | 4.7만 |
|---|
| 2026.01.30 | ₩81,202 | ₩81,443 | ₩80,753 | ₩81,229 | +0.03% | 20.8만 |
|---|
| 2026.01.29 | ₩81,859 | ₩81,859 | ₩80,530 | ₩81,631 | -0.28% | 3.7만 |
|---|
| 2026.01.28 | ₩82,033 | ₩82,039 | ₩81,597 | ₩81,644 | -0.47% | 2.1만 |
|---|
| 2026.01.27 | ₩81,483 | ₩81,832 | ₩81,470 | ₩81,752 | +0.33% | 3.6만 |
|---|
| 2026.01.26 | ₩81,135 | ₩81,553 | ₩81,135 | ₩81,369 | +0.29% | 4만 |
|---|
| 2026.01.23 | ₩80,830 | ₩81,162 | ₩80,753 | ₩80,947 | +0.14% | 3.3만 |
|---|
| 2026.01.22 | ₩81,054 | ₩81,121 | ₩80,712 | ₩80,934 | -0.15% | 4.2만 |
|---|
| 2026.01.21 | ₩80,075 | ₩80,880 | ₩79,780 | ₩80,424 | +0.44% | 5.1만 |
|---|
| 2026.01.20 | ₩80,464 | ₩80,464 | ₩79,512 | ₩79,593 | -1.08% | 2.3만 |
|---|
| 2026.01.16 | ₩81,671 | ₩81,671 | ₩81,121 | ₩81,296 | -0.46% | 5.5만 |
|---|
| 2026.01.15 | ₩81,819 | ₩81,819 | ₩81,246 | ₩81,309 | -0.62% | 3.4만 |
|---|
| 2026.01.14 | ₩81,390 | ₩81,390 | ₩80,625 | ₩81,077 | -0.38% | 3.6만 |
|---|
| 2026.01.13 | ₩81,792 | ₩81,832 | ₩81,296 | ₩81,564 | -0.28% | 4.1만 |
|---|
| 2026.01.12 | ₩81,188 | ₩81,778 | ₩81,188 | ₩81,685 | +0.61% | 1.2만 |
|---|
| 2026.01.09 | ₩81,296 | ₩81,711 | ₩81,229 | ₩81,604 | +0.38% | 1.3만 |
|---|
| 2026.01.08 | ₩80,987 | ₩81,121 | ₩80,853 | ₩81,121 | +0.17% | 1.5만 |
|---|
| 2026.01.07 | ₩81,497 | ₩81,618 | ₩81,135 | ₩81,135 | -0.44% | 20.1만 |
|---|
| 2026.01.06 | ₩81,068 | ₩81,399 | ₩81,068 | ₩81,390 | +0.40% | 1.6만 |
|---|
| 2026.01.05 | ₩80,974 | ₩81,081 | ₩80,840 | ₩80,920 | -0.07% | 2.2만 |
|---|
| 2026.01.02 | ₩80,719 | ₩80,719 | ₩80,102 | ₩80,370 | -0.43% | 2.9만 |
|---|
| 2025.12.31 | ₩80,746 | ₩80,746 | ₩80,142 | ₩80,169 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩80,880 | ₩80,958 | ₩80,799 | ₩80,813 | -0.08% | 11.7만 |
|---|
| 2025.12.29 | ₩82,060 | ₩82,060 | ₩80,746 | ₩80,907 | -1.41% | 7.8만 |
|---|
| 2025.12.26 | ₩81,470 | ₩81,470 | ₩81,095 | ₩81,144 | -0.40% | 1.7만 |
|---|
| 2025.12.24 | ₩80,981 | ₩81,229 | ₩80,981 | ₩81,229 | +0.31% | 1.7만 |
|---|
| 2025.12.23 | ₩80,571 | ₩80,960 | ₩80,551 | ₩80,960 | +0.48% | 3.1만 |
|---|
| 2025.12.22 | ₩80,344 | ₩80,625 | ₩80,344 | ₩80,612 | +0.33% | 3.3만 |
|---|
| 2025.12.19 | ₩80,082 | ₩80,284 | ₩79,861 | ₩80,008 | -0.09% | 4.2만 |
|---|
| 2025.12.18 | ₩79,901 | ₩80,109 | ₩79,539 | ₩79,928 | +0.03% | 1.8만 |
|---|
| 2025.12.17 | ₩79,941 | ₩79,941 | ₩78,976 | ₩79,069 | -1.09% | 2.4만 |
|---|
| 2025.12.16 | ₩79,901 | ₩80,102 | ₩79,485 | ₩79,968 | +0.08% | 3.6만 |
|---|
| 2025.12.15 | ₩80,679 | ₩80,679 | ₩80,048 | ₩80,142 | -0.66% | 2만 |
|---|
| 2025.12.12 | ₩80,545 | ₩80,585 | ₩80,062 | ₩80,290 | -0.32% | 2.8만 |
|---|
| 2025.12.11 | ₩80,665 | ₩81,162 | ₩80,345 | ₩81,148 | +0.60% | 3.3만 |
|---|
| 2025.12.10 | ₩80,437 | ₩81,145 | ₩80,424 | ₩80,913 | +0.59% | 2만 |
|---|
| 2025.12.09 | ₩80,598 | ₩80,706 | ₩80,403 | ₩80,451 | -0.18% | 2.4만 |
|---|
| 2025.12.08 | ₩80,746 | ₩80,746 | ₩80,357 | ₩80,531 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩80,846 | ₩80,896 | ₩80,655 | ₩80,813 | -0.04% | 1.8만 |
|---|
| 2025.12.04 | ₩80,867 | ₩80,867 | ₩80,437 | ₩80,639 | -0.28% | 3.2만 |
|---|
| 2025.12.03 | ₩80,169 | ₩80,659 | ₩80,156 | ₩80,554 | +0.48% | 6.5천 |
|---|
| 2025.12.02 | ₩80,344 | ₩80,428 | ₩80,230 | ₩80,317 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩80,545 | ₩80,545 | ₩80,008 | ₩80,089 | -0.57% | 2.6만 |
|---|
| 2025.11.28 | ₩80,196 | ₩80,504 | ₩80,196 | ₩80,504 | +0.38% | 2.2만 |
|---|
| 2025.11.26 | ₩79,794 | ₩80,236 | ₩79,794 | ₩80,089 | +0.37% | 5.6만 |
|---|
| 2025.11.25 | ₩78,533 | ₩79,525 | ₩78,533 | ₩79,524 | +1.26% | 15.6만 |
|---|
| 2025.11.24 | ₩78,131 | ₩78,855 | ₩77,956 | ₩78,801 | +0.86% | 2.3만 |
|---|
| 2025.11.21 | ₩76,991 | ₩78,184 | ₩76,656 | ₩77,499 | +0.66% | 2.8만 |
|---|
| 2025.11.20 | ₩79,365 | ₩79,448 | ₩76,803 | ₩76,830 | -3.19% | 5.8만 |
|---|
| 2025.11.19 | ₩77,903 | ₩78,506 | ₩77,648 | ₩78,064 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩78,064 | ₩78,105 | ₩77,420 | ₩77,795 | -0.34% | 8만 |
|---|
| 2025.11.17 | ₩78,842 | ₩79,244 | ₩78,104 | ₩78,386 | -0.58% | 2.5만 |
|---|
| 2025.11.14 | ₩79,016 | ₩79,520 | ₩78,453 | ₩79,123 | +0.14% | 3.1만 |
|---|
| 2025.11.13 | ₩80,263 | ₩80,263 | ₩79,016 | ₩79,150 | -1.39% | 2.7만 |
|---|
| 2025.11.12 | ₩80,598 | ₩80,598 | ₩80,330 | ₩80,466 | -0.16% | 1.5만 |
|---|
| 2025.11.11 | ₩80,464 | ₩80,531 | ₩80,008 | ₩80,464 | 0.00% | 2.1만 |
|---|
| 2025.11.10 | ₩79,204 | ₩80,317 | ₩79,204 | ₩80,303 | +1.39% | 2.4만 |
|---|
| 2025.11.07 | ₩78,318 | ₩79,096 | ₩78,003 | ₩79,096 | +0.99% | 2.7만 |
|---|
| 2025.11.06 | ₩80,062 | ₩80,062 | ₩78,962 | ₩78,969 | -1.37% | 3.5만 |
|---|
| 2025.11.05 | ₩79,780 | ₩80,256 | ₩79,633 | ₩79,901 | +0.15% | 1.9만 |
|---|
| 2025.11.04 | ₩79,539 | ₩80,082 | ₩79,472 | ₩79,593 | +0.07% | 3.7만 |
|---|
| 2025.11.03 | ₩80,706 | ₩80,826 | ₩80,223 | ₩80,496 | -0.26% | 2만 |
|---|
| 2025.10.31 | ₩80,706 | ₩80,730 | ₩80,035 | ₩80,472 | -0.29% | 41.5만 |
|---|
| 2025.10.30 | ₩81,068 | ₩81,068 | ₩80,250 | ₩80,303 | -0.94% | 13.8만 |
|---|
| 2025.10.29 | ₩81,202 | ₩81,215 | ₩80,706 | ₩80,916 | -0.35% | 5.6만 |
|---|
| 2025.10.28 | ₩80,665 | ₩81,135 | ₩80,665 | ₩81,001 | +0.42% | 5.5만 |
|---|
| 2025.10.27 | ₩80,692 | ₩80,813 | ₩80,451 | ₩80,813 | +0.15% | 2.8만 |
|---|
| 2025.10.24 | ₩79,807 | ₩79,995 | ₩79,753 | ₩79,753 | -0.07% | 2.6만 |
|---|
| 2025.10.23 | ₩78,962 | ₩79,244 | ₩78,842 | ₩79,217 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩79,297 | ₩79,297 | ₩78,171 | ₩78,654 | -0.81% | 2.7만 |
|---|
| 2025.10.21 | ₩79,338 | ₩79,365 | ₩79,029 | ₩79,157 | -0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩78,772 | ₩79,217 | ₩78,748 | ₩79,163 | +0.50% | 2.8만 |
|---|
| 2025.10.17 | ₩77,795 | ₩78,412 | ₩77,675 | ₩78,412 | +0.79% | 2만 |
|---|
| 2025.10.16 | ₩78,573 | ₩78,734 | ₩77,567 | ₩77,849 | -0.92% | 5.7만 |
|---|
| 2025.10.15 | ₩78,654 | ₩79,016 | ₩77,779 | ₩78,290 | -0.46% | 2.3만 |
|---|
| 2025.10.14 | ₩77,581 | ₩78,587 | ₩77,581 | ₩78,042 | +0.59% | 2.8만 |
|---|
| 2025.10.13 | ₩77,836 | ₩78,426 | ₩77,795 | ₩78,211 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩79,351 | ₩79,351 | ₩76,937 | ₩76,937 | -3.04% | 2.6만 |
|---|