시장 데이터를 불러오는 중
전체 종목
Franklin Senior Loan ETF 과거 주가
Franklin Senior Loan ETF · FLBL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Senior Loan ETF · FLBL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,509 | ₩30,536 | ₩30,469 | ₩30,469 | -0.13% | 9.9만 |
| 2026.10.08 | ₩30,496 | ₩30,496 | ₩30,456 | ₩30,496 | 0.00% | 41.9만 |
| 2026.10.07 | ₩30,563 | ₩30,570 | ₩30,483 | ₩30,509 | -0.18% | 322만 |
| 2026.10.06 | ₩30,576 | ₩30,603 | ₩30,563 | ₩30,570 | -0.02% | 14.6만 |
| 2026.10.05 | ₩30,603 | ₩30,643 | ₩30,523 | ₩30,576 | -0.09% | 153.5만 |
| 2026.10.02 | ₩30,617 | ₩30,617 | ₩30,576 | ₩30,590 | -0.09% | 41.7만 |
| 2026.10.01 | ₩30,643 | ₩30,690 | ₩30,550 | ₩30,550 | -0.31% | 35.1만 |
| 2026.09.30 | ₩30,818 | ₩30,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,845 |
| +0.09% |
| 65.9만 |
| 2026.09.29 | ₩30,791 | ₩30,858 | ₩30,791 | ₩30,858 | +0.22% | 45.1만 |
|---|
| 2026.09.28 | ₩30,845 | ₩30,845 | ₩30,778 | ₩30,804 | -0.13% | 87.4만 |
|---|
| 2026.09.25 | ₩30,845 | ₩30,918 | ₩30,838 | ₩30,871 | +0.09% | 23.6만 |
|---|
| 2026.09.24 | ₩30,818 | ₩30,845 | ₩30,818 | ₩30,845 | +0.09% | 40.7만 |
|---|
| 2026.09.23 | ₩30,912 | ₩30,925 | ₩30,831 | ₩30,831 | -0.26% | 37.4만 |
|---|
| 2026.09.22 | ₩30,898 | ₩30,925 | ₩30,898 | ₩30,912 | +0.04% | 10.3만 |
|---|
| 2026.09.21 | ₩30,885 | ₩30,898 | ₩30,858 | ₩30,885 | 0.00% | 14.8만 |
|---|
| 2026.09.18 | ₩30,858 | ₩30,871 | ₩30,845 | ₩30,845 | -0.04% | 21만 |
|---|
| 2026.09.17 | ₩30,858 | ₩30,858 | ₩30,804 | ₩30,831 | -0.09% | 41.1만 |
|---|
| 2026.09.16 | ₩30,845 | ₩30,918 | ₩30,818 | ₩30,845 | 0.00% | 34.1만 |
|---|
| 2026.09.15 | ₩30,845 | ₩30,845 | ₩30,804 | ₩30,831 | -0.04% | 31.9만 |
|---|
| 2026.09.14 | ₩30,818 | ₩30,831 | ₩30,764 | ₩30,778 | -0.13% | 34.8만 |
|---|
| 2026.09.11 | ₩30,925 | ₩30,938 | ₩30,791 | ₩30,791 | -0.43% | 137.4만 |
|---|
| 2026.09.10 | ₩30,952 | ₩30,964 | ₩30,898 | ₩30,905 | -0.15% | 26.1만 |
|---|
| 2026.09.09 | ₩30,912 | ₩30,979 | ₩30,898 | ₩30,965 | +0.17% | 24.9만 |
|---|
| 2026.09.08 | ₩30,938 | ₩30,979 | ₩30,926 | ₩30,959 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩30,938 | ₩30,952 | ₩30,925 | ₩30,952 | +0.04% | 13만 |
|---|
| 2026.09.03 | ₩30,912 | ₩30,952 | ₩30,898 | ₩30,938 | +0.09% | 16.2만 |
|---|
| 2026.09.02 | ₩30,912 | ₩30,952 | ₩30,898 | ₩30,912 | 0.00% | 16.2만 |
|---|
| 2026.09.01 | ₩30,912 | ₩30,952 | ₩30,912 | ₩30,932 | +0.07% | 16.8만 |
|---|
| 2026.08.31 | ₩31,073 | ₩31,126 | ₩31,066 | ₩31,113 | +0.13% | 12.1만 |
|---|
| 2026.08.28 | ₩31,046 | ₩31,086 | ₩31,032 | ₩31,086 | +0.13% | 16.1만 |
|---|
| 2026.08.27 | ₩31,046 | ₩31,073 | ₩31,032 | ₩31,052 | +0.02% | 8.2만 |
|---|
| 2026.08.26 | ₩31,032 | ₩31,059 | ₩31,026 | ₩31,046 | +0.04% | 11.4만 |
|---|
| 2026.08.25 | ₩31,019 | ₩31,046 | ₩31,012 | ₩31,039 | +0.06% | 12.3만 |
|---|
| 2026.08.24 | ₩30,965 | ₩31,006 | ₩30,952 | ₩31,004 | +0.13% | 13.4만 |
|---|
| 2026.08.21 | ₩30,938 | ₩30,979 | ₩30,925 | ₩30,979 | +0.13% | 15.8만 |
|---|
| 2026.08.20 | ₩30,965 | ₩30,979 | ₩30,871 | ₩30,885 | -0.26% | 22.7만 |
|---|
| 2026.08.19 | ₩30,952 | ₩30,979 | ₩30,952 | ₩30,979 | +0.09% | 11만 |
|---|
| 2026.08.18 | ₩30,965 | ₩30,976 | ₩30,952 | ₩30,952 | -0.04% | 9.6만 |
|---|
| 2026.08.17 | ₩30,925 | ₩30,965 | ₩30,925 | ₩30,965 | +0.13% | 10.6만 |
|---|
| 2026.08.14 | ₩30,912 | ₩30,952 | ₩30,898 | ₩30,925 | +0.04% | 10.3만 |
|---|
| 2026.08.13 | ₩30,938 | ₩30,992 | ₩30,925 | ₩30,952 | +0.04% | 12.7만 |
|---|
| 2026.08.12 | ₩30,898 | ₩30,925 | ₩30,885 | ₩30,898 | 0.00% | 13.3만 |
|---|
| 2026.08.11 | ₩30,871 | ₩30,898 | ₩30,858 | ₩30,885 | +0.04% | 13.8만 |
|---|
| 2026.08.10 | ₩30,831 | ₩30,870 | ₩30,818 | ₩30,865 | +0.11% | 8.2만 |
|---|
| 2026.08.07 | ₩30,858 | ₩30,871 | ₩30,831 | ₩30,845 | -0.04% | 20.3만 |
|---|
| 2026.08.06 | ₩30,845 | ₩30,858 | ₩30,831 | ₩30,851 | +0.02% | 11만 |
|---|
| 2026.08.05 | ₩30,818 | ₩30,845 | ₩30,791 | ₩30,818 | 0.00% | 11.7만 |
|---|
| 2026.08.04 | ₩30,778 | ₩30,818 | ₩30,778 | ₩30,798 | +0.07% | 10.1만 |
|---|
| 2026.08.03 | ₩30,737 | ₩30,764 | ₩30,727 | ₩30,757 | +0.07% | 12.9만 |
|---|
| 2026.07.31 | ₩30,898 | ₩30,925 | ₩30,885 | ₩30,925 | +0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩30,925 | ₩30,932 | ₩30,858 | ₩30,898 | -0.09% | 18만 |
|---|
| 2026.07.29 | ₩30,898 | ₩30,925 | ₩30,858 | ₩30,898 | 0.00% | 17.6만 |
|---|
| 2026.07.28 | ₩30,885 | ₩30,898 | ₩30,861 | ₩30,898 | +0.04% | 22.2만 |
|---|
| 2026.07.27 | ₩30,885 | ₩30,898 | ₩30,831 | ₩30,865 | -0.07% | 16.9만 |
|---|
| 2026.07.24 | ₩30,858 | ₩30,885 | ₩30,845 | ₩30,885 | +0.09% | 11.6만 |
|---|
| 2026.07.23 | ₩30,912 | ₩30,912 | ₩30,811 | ₩30,885 | -0.09% | 28.4만 |
|---|
| 2026.07.22 | ₩30,898 | ₩30,912 | ₩30,871 | ₩30,912 | +0.04% | 8.3만 |
|---|
| 2026.07.21 | ₩30,885 | ₩30,925 | ₩30,858 | ₩30,912 | +0.09% | 18.4만 |
|---|
| 2026.07.20 | ₩30,845 | ₩30,932 | ₩30,833 | ₩30,898 | +0.17% | 45.3만 |
|---|
| 2026.07.17 | ₩30,724 | ₩30,811 | ₩30,717 | ₩30,804 | +0.26% | 43.9만 |
|---|
| 2026.07.16 | ₩30,737 | ₩30,737 | ₩30,711 | ₩30,711 | -0.09% | 11.3만 |
|---|
| 2026.07.15 | ₩30,711 | ₩30,731 | ₩30,697 | ₩30,697 | -0.04% | 13.8만 |
|---|
| 2026.07.14 | ₩30,711 | ₩30,711 | ₩30,684 | ₩30,697 | -0.04% | 13.3만 |
|---|
| 2026.07.13 | ₩30,684 | ₩30,724 | ₩30,670 | ₩30,711 | +0.09% | 26.8만 |
|---|
| 2026.07.10 | ₩30,670 | ₩30,697 | ₩30,643 | ₩30,643 | -0.09% | 21만 |
|---|
| 2026.07.09 | ₩30,657 | ₩30,670 | ₩30,630 | ₩30,657 | 0.00% | 23.6만 |
|---|
| 2026.07.08 | ₩30,657 | ₩30,669 | ₩30,630 | ₩30,643 | -0.04% | 16.3만 |
|---|
| 2026.07.07 | ₩30,643 | ₩30,670 | ₩30,610 | ₩30,630 | -0.04% | 15.2만 |
|---|
| 2026.07.06 | ₩30,697 | ₩30,764 | ₩30,643 | ₩30,657 | -0.13% | 199만 |
|---|
| 2026.07.02 | ₩30,697 | ₩30,717 | ₩30,664 | ₩30,684 | -0.04% | 14만 |
|---|
| 2026.07.01 | ₩30,630 | ₩30,684 | ₩30,618 | ₩30,670 | +0.13% | 9.8만 |
|---|
| 2026.06.30 | ₩30,711 | ₩30,764 | ₩30,704 | ₩30,737 | +0.09% | 20.5만 |
|---|
| 2026.06.29 | ₩30,630 | ₩30,697 | ₩30,617 | ₩30,684 | +0.18% | 21만 |
|---|
| 2026.06.26 | ₩30,630 | ₩30,653 | ₩30,590 | ₩30,617 | -0.04% | 10.3만 |
|---|
| 2026.06.25 | ₩30,697 | ₩30,724 | ₩30,643 | ₩30,657 | -0.13% | 10.4만 |
|---|
| 2026.06.24 | ₩30,670 | ₩30,697 | ₩30,643 | ₩30,657 | -0.04% | 8.8만 |
|---|
| 2026.06.23 | ₩30,643 | ₩30,670 | ₩30,617 | ₩30,670 | +0.09% | 15.2만 |
|---|
| 2026.06.22 | ₩30,751 | ₩30,759 | ₩30,684 | ₩30,711 | -0.13% | 16.2만 |
|---|
| 2026.06.18 | ₩30,697 | ₩30,724 | ₩30,677 | ₩30,711 | +0.04% | 10.1만 |
|---|
| 2026.06.17 | ₩30,684 | ₩30,711 | ₩30,650 | ₩30,670 | -0.04% | 12만 |
|---|
| 2026.06.16 | ₩30,711 | ₩30,725 | ₩30,697 | ₩30,704 | -0.02% | 10.6만 |
|---|
| 2026.06.15 | ₩30,657 | ₩30,677 | ₩30,643 | ₩30,677 | +0.07% | 12.5만 |
|---|
| 2026.06.12 | ₩30,630 | ₩30,643 | ₩30,597 | ₩30,603 | -0.09% | 17.2만 |
|---|
| 2026.06.11 | ₩30,590 | ₩30,630 | ₩30,590 | ₩30,603 | +0.04% | 15.2만 |
|---|
| 2026.06.10 | ₩30,630 | ₩30,643 | ₩30,617 | ₩30,630 | 0.00% | 9.6만 |
|---|
| 2026.06.09 | ₩30,711 | ₩30,723 | ₩30,670 | ₩30,711 | 0.00% | 15.9만 |
|---|
| 2026.06.08 | ₩30,657 | ₩30,697 | ₩30,657 | ₩30,697 | +0.13% | 14만 |
|---|
| 2026.06.05 | ₩30,724 | ₩30,724 | ₩30,670 | ₩30,684 | -0.13% | 9.6만 |
|---|
| 2026.06.04 | ₩30,697 | ₩30,737 | ₩30,684 | ₩30,684 | -0.04% | 10.8만 |
|---|
| 2026.06.03 | ₩30,724 | ₩30,737 | ₩30,711 | ₩30,737 | +0.04% | 12.7만 |
|---|
| 2026.06.02 | ₩30,711 | ₩30,744 | ₩30,697 | ₩30,737 | +0.09% | 15.6만 |
|---|
| 2026.06.01 | ₩30,657 | ₩30,724 | ₩30,651 | ₩30,724 | +0.22% | 11.8만 |
|---|
| 2026.05.29 | ₩30,858 | ₩30,885 | ₩30,845 | ₩30,845 | -0.04% | 19.2만 |
|---|
| 2026.05.28 | ₩30,845 | ₩30,858 | ₩30,838 | ₩30,851 | +0.02% | 13.3만 |
|---|
| 2026.05.27 | ₩30,818 | ₩30,871 | ₩30,818 | ₩30,871 | +0.17% | 11.2만 |
|---|
| 2026.05.26 | ₩30,938 | ₩30,959 | ₩30,778 | ₩30,818 | -0.39% | 40.7만 |
|---|
| 2026.05.22 | ₩30,952 | ₩30,972 | ₩30,932 | ₩30,938 | -0.04% | 14.9만 |
|---|
| 2026.05.21 | ₩30,938 | ₩30,979 | ₩30,930 | ₩30,952 | +0.04% | 10.3만 |
|---|
| 2026.05.20 | ₩30,938 | ₩30,979 | ₩30,898 | ₩30,965 | +0.09% | 8.9만 |
|---|
| 2026.05.19 | ₩30,938 | ₩30,938 | ₩30,912 | ₩30,932 | -0.02% | 18.9만 |
|---|
| 2026.05.18 | ₩30,938 | ₩30,938 | ₩30,925 | ₩30,925 | -0.04% | 10.8만 |
|---|
| 2026.05.15 | ₩30,992 | ₩30,992 | ₩30,905 | ₩30,945 | -0.15% | 15.8만 |
|---|
| 2026.05.14 | ₩30,965 | ₩31,006 | ₩30,965 | ₩30,979 | +0.04% | 16.5만 |
|---|
| 2026.05.13 | ₩30,925 | ₩31,032 | ₩30,918 | ₩30,985 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩30,912 | ₩30,938 | ₩30,905 | ₩30,932 | +0.07% | 8만 |
|---|
| 2026.05.11 | ₩30,912 | ₩30,925 | ₩30,898 | ₩30,905 | -0.02% | 9.7만 |
|---|
| 2026.05.08 | ₩30,898 | ₩30,912 | ₩30,885 | ₩30,912 | +0.04% | 12.1만 |
|---|
| 2026.05.07 | ₩30,912 | ₩30,925 | ₩30,818 | ₩30,871 | -0.13% | 25.7만 |
|---|
| 2026.05.06 | ₩30,858 | ₩30,885 | ₩30,858 | ₩30,885 | +0.09% | 16.6만 |
|---|
| 2026.05.05 | ₩30,851 | ₩30,858 | ₩30,831 | ₩30,845 | -0.02% | 17.9만 |
|---|
| 2026.05.04 | ₩30,818 | ₩30,827 | ₩30,791 | ₩30,818 | 0.00% | 13.8만 |
|---|
| 2026.05.01 | ₩30,845 | ₩30,845 | ₩30,804 | ₩30,831 | -0.04% | 12.4만 |
|---|
| 2026.04.30 | ₩31,032 | ₩31,059 | ₩31,019 | ₩31,059 | +0.09% | 8.9만 |
|---|
| 2026.04.29 | ₩31,059 | ₩31,059 | ₩31,019 | ₩31,059 | 0.00% | 24.8만 |
|---|
| 2026.04.28 | ₩31,046 | ₩31,059 | ₩31,006 | ₩31,059 | +0.04% | 19.3만 |
|---|
| 2026.04.27 | ₩31,086 | ₩31,086 | ₩30,992 | ₩31,073 | -0.04% | 22.3만 |
|---|
| 2026.04.24 | ₩31,046 | ₩31,086 | ₩31,024 | ₩31,086 | +0.13% | 16.8만 |
|---|
| 2026.04.23 | ₩31,073 | ₩31,073 | ₩30,959 | ₩31,046 | -0.09% | 19.4만 |
|---|
| 2026.04.22 | ₩31,046 | ₩31,073 | ₩31,046 | ₩31,046 | 0.00% | 14.1만 |
|---|
| 2026.04.21 | ₩31,006 | ₩31,066 | ₩31,006 | ₩31,019 | +0.04% | 44.9만 |
|---|
| 2026.04.20 | ₩30,871 | ₩31,032 | ₩30,871 | ₩31,032 | +0.52% | 32.6만 |
|---|
| 2026.04.17 | ₩30,831 | ₩30,912 | ₩30,831 | ₩30,898 | +0.22% | 18.9만 |
|---|
| 2026.04.16 | ₩30,831 | ₩30,845 | ₩30,798 | ₩30,845 | +0.04% | 13.5만 |
|---|
| 2026.04.15 | ₩30,778 | ₩30,804 | ₩30,764 | ₩30,804 | +0.09% | 13.8만 |
|---|
| 2026.04.14 | ₩30,751 | ₩30,804 | ₩30,751 | ₩30,778 | +0.09% | 8.9만 |
|---|
| 2026.04.13 | ₩30,778 | ₩30,778 | ₩30,704 | ₩30,751 | -0.09% | 32.6만 |
|---|
| 2026.04.10 | ₩30,845 | ₩30,845 | ₩30,764 | ₩30,778 | -0.22% | 13.9만 |
|---|
| 2026.04.09 | ₩30,871 | ₩30,871 | ₩30,796 | ₩30,851 | -0.07% | 14.8만 |
|---|
| 2026.04.08 | ₩30,804 | ₩30,858 | ₩30,804 | ₩30,858 | +0.17% | 17.5만 |
|---|
| 2026.04.07 | ₩30,724 | ₩30,818 | ₩30,704 | ₩30,791 | +0.22% | 20.9만 |
|---|
| 2026.04.06 | ₩30,657 | ₩30,771 | ₩30,634 | ₩30,757 | +0.33% | 144.6만 |
|---|
| 2026.04.02 | ₩30,617 | ₩30,711 | ₩30,590 | ₩30,617 | 0.00% | 34.3만 |
|---|
| 2026.04.01 | ₩30,697 | ₩30,697 | ₩30,657 | ₩30,670 | -0.09% | 12.8만 |
|---|
| 2026.03.31 | ₩30,778 | ₩30,892 | ₩30,764 | ₩30,845 | +0.22% | 38.4만 |
|---|
| 2026.03.30 | ₩30,670 | ₩30,791 | ₩30,650 | ₩30,737 | +0.22% | 38.5만 |
|---|
| 2026.03.27 | ₩30,778 | ₩30,778 | ₩30,637 | ₩30,697 | -0.26% | 29.1만 |
|---|
| 2026.03.26 | ₩30,791 | ₩30,791 | ₩30,704 | ₩30,764 | -0.09% | 24.6만 |
|---|
| 2026.03.25 | ₩30,804 | ₩30,831 | ₩30,771 | ₩30,778 | -0.09% | 13.3만 |
|---|
| 2026.03.24 | ₩30,778 | ₩30,818 | ₩30,751 | ₩30,752 | -0.08% | 20.8만 |
|---|
| 2026.03.23 | ₩30,724 | ₩30,858 | ₩30,724 | ₩30,791 | +0.22% | 16.4만 |
|---|
| 2026.03.20 | ₩30,751 | ₩30,764 | ₩30,711 | ₩30,731 | -0.07% | 28.2만 |
|---|
| 2026.03.19 | ₩30,791 | ₩30,845 | ₩30,724 | ₩30,771 | -0.07% | 24.9만 |
|---|
| 2026.03.18 | ₩30,871 | ₩30,885 | ₩30,831 | ₩30,831 | -0.13% | 21.4만 |
|---|
| 2026.03.17 | ₩30,898 | ₩30,912 | ₩30,845 | ₩30,858 | -0.13% | 102.7만 |
|---|
| 2026.03.16 | ₩30,778 | ₩30,838 | ₩30,771 | ₩30,804 | +0.09% | 168.9만 |
|---|
| 2026.03.13 | ₩30,764 | ₩30,831 | ₩30,751 | ₩30,751 | -0.04% | 49.9만 |
|---|
| 2026.03.12 | ₩30,778 | ₩30,905 | ₩30,771 | ₩30,858 | +0.26% | 212.2만 |
|---|
| 2026.03.11 | ₩30,751 | ₩30,905 | ₩30,751 | ₩30,818 | +0.22% | 42.3만 |
|---|
| 2026.03.10 | ₩30,724 | ₩30,791 | ₩30,685 | ₩30,778 | +0.17% | 17.4만 |
|---|
| 2026.03.09 | ₩30,529 | ₩30,690 | ₩30,509 | ₩30,677 | +0.48% | 16.4만 |
|---|
| 2026.03.06 | ₩30,576 | ₩30,630 | ₩30,509 | ₩30,630 | +0.18% | 61.2만 |
|---|
| 2026.03.05 | ₩30,643 | ₩30,664 | ₩30,603 | ₩30,657 | +0.04% | 23.9만 |
|---|
| 2026.03.04 | ₩30,496 | ₩30,571 | ₩30,469 | ₩30,563 | +0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩30,348 | ₩30,415 | ₩30,268 | ₩30,335 | -0.04% | 36.4만 |
|---|
| 2026.03.02 | ₩30,295 | ₩30,442 | ₩30,295 | ₩30,402 | +0.35% | 32.9만 |
|---|
| 2026.02.27 | ₩30,724 | ₩30,724 | ₩30,523 | ₩30,536 | -0.61% | 23.7만 |
|---|
| 2026.02.26 | ₩30,737 | ₩30,751 | ₩30,684 | ₩30,751 | +0.04% | 95.1만 |
|---|
| 2026.02.25 | ₩30,724 | ₩30,745 | ₩30,697 | ₩30,711 | -0.04% | 27.8만 |
|---|
| 2026.02.24 | ₩30,804 | ₩30,818 | ₩30,684 | ₩30,724 | -0.26% | 170.6만 |
|---|
| 2026.02.23 | ₩30,965 | ₩30,975 | ₩30,818 | ₩30,818 | -0.48% | 17.6만 |
|---|
| 2026.02.20 | ₩30,992 | ₩31,019 | ₩30,964 | ₩30,972 | -0.06% | 11.3만 |
|---|
| 2026.02.19 | ₩31,019 | ₩31,019 | ₩30,979 | ₩30,992 | -0.09% | 11.1만 |
|---|
| 2026.02.18 | ₩31,006 | ₩31,019 | ₩30,965 | ₩30,992 | -0.04% | 22.9만 |
|---|
| 2026.02.17 | ₩30,992 | ₩31,006 | ₩30,925 | ₩30,938 | -0.17% | 38.7만 |
|---|
| 2026.02.13 | ₩31,006 | ₩31,019 | ₩30,972 | ₩30,992 | -0.04% | 12.9만 |
|---|
| 2026.02.12 | ₩31,019 | ₩31,052 | ₩30,979 | ₩30,979 | -0.13% | 19.7만 |
|---|
| 2026.02.11 | ₩31,059 | ₩31,059 | ₩31,010 | ₩31,032 | -0.09% | 9.2만 |
|---|
| 2026.02.10 | ₩31,073 | ₩31,073 | ₩31,006 | ₩31,046 | -0.09% | 23.8만 |
|---|
| 2026.02.09 | ₩31,019 | ₩31,055 | ₩31,019 | ₩31,032 | +0.04% | 12만 |
|---|
| 2026.02.06 | ₩30,992 | ₩31,019 | ₩30,979 | ₩30,999 | +0.02% | 20.8만 |
|---|
| 2026.02.05 | ₩30,979 | ₩31,003 | ₩30,925 | ₩30,925 | -0.17% | 16만 |
|---|
| 2026.02.04 | ₩31,153 | ₩31,153 | ₩31,039 | ₩31,059 | -0.30% | 17.3만 |
|---|
| 2026.02.03 | ₩31,287 | ₩31,287 | ₩31,113 | ₩31,126 | -0.51% | 39.7만 |
|---|
| 2026.02.02 | ₩31,260 | ₩31,287 | ₩31,250 | ₩31,274 | +0.04% | 18만 |
|---|
| 2026.01.30 | ₩31,394 | ₩31,394 | ₩31,274 | ₩31,354 | -0.13% | 13.5만 |
|---|
| 2026.01.29 | ₩31,448 | ₩31,462 | ₩31,341 | ₩31,341 | -0.34% | 19.8만 |
|---|
| 2026.01.28 | ₩31,529 | ₩31,529 | ₩31,475 | ₩31,482 | -0.15% | 14.1만 |
|---|
| 2026.01.27 | ₩31,609 | ₩31,609 | ₩31,482 | ₩31,515 | -0.30% | 251.3만 |
|---|
| 2026.01.26 | ₩31,582 | ₩31,609 | ₩31,569 | ₩31,569 | -0.04% | 106.4만 |
|---|
| 2026.01.23 | ₩31,515 | ₩31,676 | ₩31,503 | ₩31,663 | +0.47% | 404.9만 |
|---|
| 2026.01.22 | ₩31,515 | ₩31,515 | ₩31,488 | ₩31,488 | -0.09% | 14.2만 |
|---|
| 2026.01.21 | ₩31,515 | ₩31,525 | ₩31,475 | ₩31,475 | -0.13% | 21.3만 |
|---|
| 2026.01.20 | ₩31,515 | ₩31,515 | ₩31,475 | ₩31,475 | -0.13% | 25.4만 |
|---|
| 2026.01.16 | ₩31,529 | ₩31,529 | ₩31,488 | ₩31,508 | -0.06% | 11.3만 |
|---|
| 2026.01.15 | ₩31,529 | ₩31,529 | ₩31,475 | ₩31,475 | -0.17% | 49.5만 |
|---|
| 2026.01.14 | ₩31,502 | ₩31,529 | ₩31,502 | ₩31,515 | +0.04% | 19.9만 |
|---|
| 2026.01.13 | ₩31,515 | ₩31,529 | ₩31,515 | ₩31,515 | 0.00% | 15.5만 |
|---|
| 2026.01.12 | ₩31,502 | ₩31,529 | ₩31,502 | ₩31,502 | 0.00% | 16.1만 |
|---|
| 2026.01.09 | ₩31,515 | ₩31,529 | ₩31,502 | ₩31,529 | +0.04% | 37.1만 |
|---|
| 2026.01.08 | ₩31,475 | ₩31,502 | ₩31,475 | ₩31,488 | +0.04% | 24.5만 |
|---|
| 2026.01.07 | ₩31,515 | ₩31,529 | ₩31,488 | ₩31,488 | -0.09% | 26.3만 |
|---|
| 2026.01.06 | ₩31,475 | ₩31,542 | ₩31,475 | ₩31,515 | +0.13% | 59.6만 |
|---|
| 2026.01.05 | ₩31,448 | ₩31,488 | ₩31,448 | ₩31,488 | +0.13% | 20.6만 |
|---|
| 2026.01.02 | ₩31,448 | ₩31,448 | ₩31,408 | ₩31,421 | -0.09% | 8.9만 |
|---|
| 2025.12.31 | ₩31,515 | ₩31,515 | ₩31,394 | ₩31,408 | -0.34% | 68.8만 |
|---|
| 2025.12.30 | ₩31,488 | ₩31,515 | ₩31,480 | ₩31,488 | 0.00% | 40.6만 |
|---|
| 2025.12.29 | ₩31,462 | ₩31,498 | ₩31,462 | ₩31,475 | +0.04% | 31만 |
|---|
| 2025.12.26 | ₩31,448 | ₩31,486 | ₩31,448 | ₩31,468 | +0.06% | 17.5만 |
|---|
| 2025.12.24 | ₩31,542 | ₩31,567 | ₩31,488 | ₩31,529 | -0.04% | 14.7만 |
|---|
| 2025.12.23 | ₩31,488 | ₩31,515 | ₩31,475 | ₩31,515 | +0.09% | 17.2만 |
|---|
| 2025.12.22 | ₩31,502 | ₩31,502 | ₩31,475 | ₩31,488 | -0.04% | 29.6만 |
|---|
| 2025.12.19 | ₩31,542 | ₩31,555 | ₩31,529 | ₩31,529 | -0.04% | 25.5만 |
|---|
| 2025.12.18 | ₩31,824 | ₩31,824 | ₩31,770 | ₩31,783 | -0.13% | 20.1만 |
|---|
| 2025.12.17 | ₩31,797 | ₩31,797 | ₩31,757 | ₩31,770 | -0.08% | 9.9만 |
|---|
| 2025.12.16 | ₩31,797 | ₩31,810 | ₩31,770 | ₩31,783 | -0.04% | 15.6만 |
|---|
| 2025.12.15 | ₩31,797 | ₩31,797 | ₩31,770 | ₩31,770 | -0.08% | 15만 |
|---|
| 2025.12.12 | ₩31,810 | ₩31,810 | ₩31,757 | ₩31,770 | -0.13% | 18.4만 |
|---|
| 2025.12.11 | ₩31,783 | ₩31,824 | ₩31,783 | ₩31,810 | +0.08% | 18만 |
|---|
| 2025.12.10 | ₩31,797 | ₩31,837 | ₩31,783 | ₩31,824 | +0.08% | 20.8만 |
|---|
| 2025.12.09 | ₩31,770 | ₩31,797 | ₩31,757 | ₩31,770 | 0.00% | 30.1만 |
|---|
| 2025.12.08 | ₩31,770 | ₩31,783 | ₩31,762 | ₩31,783 | +0.04% | 12.7만 |
|---|
| 2025.12.05 | ₩31,757 | ₩31,783 | ₩31,743 | ₩31,770 | +0.04% | 15.8만 |
|---|
| 2025.12.04 | ₩31,757 | ₩31,757 | ₩31,716 | ₩31,736 | -0.06% | 22.7만 |
|---|
| 2025.12.03 | ₩31,703 | ₩31,743 | ₩31,689 | ₩31,723 | +0.06% | 42.4만 |
|---|
| 2025.12.02 | ₩31,703 | ₩31,703 | ₩31,676 | ₩31,703 | 0.00% | 21.6만 |
|---|
| 2025.12.01 | ₩31,757 | ₩31,770 | ₩31,663 | ₩31,676 | -0.25% | 134.1만 |
|---|
| 2025.11.28 | ₩31,864 | ₩31,891 | ₩31,864 | ₩31,891 | +0.08% | 5.4만 |
|---|
| 2025.11.26 | ₩31,837 | ₩31,864 | ₩31,824 | ₩31,864 | +0.08% | 13.3만 |
|---|
| 2025.11.25 | ₩31,810 | ₩31,824 | ₩31,797 | ₩31,824 | +0.04% | 15.9만 |
|---|
| 2025.11.24 | ₩31,783 | ₩31,805 | ₩31,770 | ₩31,783 | 0.00% | 32.1만 |
|---|
| 2025.11.21 | ₩31,716 | ₩31,730 | ₩31,676 | ₩31,703 | -0.04% | 26만 |
|---|
| 2025.11.20 | ₩31,770 | ₩31,770 | ₩31,689 | ₩31,689 | -0.25% | 23.1만 |
|---|
| 2025.11.19 | ₩31,803 | ₩31,824 | ₩31,797 | ₩31,810 | +0.02% | 21.6만 |
|---|
| 2025.11.18 | ₩31,797 | ₩31,810 | ₩31,787 | ₩31,797 | 0.00% | 14.6만 |
|---|
| 2025.11.17 | ₩31,824 | ₩31,850 | ₩31,810 | ₩31,810 | -0.04% | 128.7만 |
|---|
| 2025.11.14 | ₩31,810 | ₩31,850 | ₩31,810 | ₩31,850 | +0.13% | 16.8만 |
|---|
| 2025.11.13 | ₩31,877 | ₩31,891 | ₩31,824 | ₩31,864 | -0.04% | 202.5만 |
|---|
| 2025.11.12 | ₩31,877 | ₩31,877 | ₩31,850 | ₩31,857 | -0.06% | 21.9만 |
|---|
| 2025.11.11 | ₩31,891 | ₩31,891 | ₩31,864 | ₩31,864 | -0.08% | 11.5만 |
|---|
| 2025.11.10 | ₩31,850 | ₩31,864 | ₩31,824 | ₩31,864 | +0.04% | 14만 |
|---|
| 2025.11.07 | ₩31,824 | ₩31,877 | ₩31,783 | ₩31,877 | +0.17% | 24만 |
|---|
| 2025.11.06 | ₩31,783 | ₩31,810 | ₩31,757 | ₩31,810 | +0.08% | 31.9만 |
|---|
| 2025.11.05 | ₩31,810 | ₩31,837 | ₩31,797 | ₩31,817 | +0.02% | 22.2만 |
|---|
| 2025.11.04 | ₩31,810 | ₩31,810 | ₩31,783 | ₩31,797 | -0.04% | 53.5만 |
|---|
| 2025.11.03 | ₩31,810 | ₩31,834 | ₩31,783 | ₩31,824 | +0.04% | 43.1만 |
|---|
| 2025.10.31 | ₩32,025 | ₩32,038 | ₩31,985 | ₩32,005 | -0.06% | 247.1만 |
|---|
| 2025.10.30 | ₩31,978 | ₩31,998 | ₩31,971 | ₩31,985 | +0.02% | 40.2만 |
|---|
| 2025.10.29 | ₩31,985 | ₩31,985 | ₩31,944 | ₩31,985 | 0.00% | 16.9만 |
|---|
| 2025.10.28 | ₩31,964 | ₩31,971 | ₩31,904 | ₩31,944 | -0.06% | 43.2만 |
|---|
| 2025.10.27 | ₩31,917 | ₩31,964 | ₩31,917 | ₩31,944 | +0.08% | 20.5만 |
|---|
| 2025.10.24 | ₩31,850 | ₩31,877 | ₩31,824 | ₩31,837 | -0.04% | 23만 |
|---|
| 2025.10.23 | ₩31,904 | ₩31,917 | ₩31,877 | ₩31,904 | 0.00% | 43.8만 |
|---|
| 2025.10.22 | ₩31,864 | ₩31,904 | ₩31,864 | ₩31,904 | +0.13% | 13.7만 |
|---|
| 2025.10.21 | ₩31,877 | ₩31,884 | ₩31,850 | ₩31,857 | -0.06% | 28.3만 |
|---|
| 2025.10.20 | ₩31,850 | ₩31,891 | ₩31,844 | ₩31,891 | +0.13% | 11.6만 |
|---|
| 2025.10.17 | ₩31,810 | ₩31,824 | ₩31,797 | ₩31,810 | 0.00% | 18.2만 |
|---|
| 2025.10.16 | ₩31,850 | ₩31,864 | ₩31,783 | ₩31,810 | -0.13% | 31.7만 |
|---|
| 2025.10.15 | ₩31,783 | ₩31,817 | ₩31,763 | ₩31,777 | -0.02% | 44.2만 |
|---|
| 2025.10.14 | ₩31,716 | ₩31,769 | ₩31,716 | ₩31,730 | +0.04% | 137.8만 |
|---|
| 2025.10.13 | ₩31,743 | ₩31,770 | ₩31,716 | ₩31,743 | 0.00% | 23.7만 |
|---|
| 2025.10.10 | ₩31,904 | ₩31,904 | ₩31,743 | ₩31,797 | -0.34% | 36.9만 |
|---|