시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Core Bond ETF 과거 주가
Franklin U.S. Core Bond ETF · FLCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Core Bond ETF · FLCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,336 | ₩27,370 | ₩27,302 | ₩27,350 | +0.05% | 105.1만 |
| 2026.10.08 | ₩27,243 | ₩27,390 | ₩27,223 | ₩27,377 | +0.49% | 99.2만 |
| 2026.10.07 | ₩27,135 | ₩27,310 | ₩27,135 | ₩27,283 | +0.54% | 43만 |
| 2026.10.06 | ₩27,296 | ₩27,323 | ₩27,243 | ₩27,296 | 0.00% | 70.2만 |
| 2026.10.05 | ₩27,229 | ₩27,256 | ₩27,166 | ₩27,229 | 0.00% | 48.3만 |
| 2026.10.02 | ₩27,363 | ₩27,397 | ₩27,243 | ₩27,243 | -0.44% | 43.6만 |
| 2026.10.01 | ₩27,176 | ₩27,350 | ₩27,156 | ₩27,336 | +0.59% | 145.9만 |
| 2026.09.30 | ₩27,403 | ₩27,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,370 |
| -0.12% |
| 222.2만 |
| 2026.09.29 | ₩27,403 | ₩27,403 | ₩27,303 | ₩27,390 | -0.05% | 35.8만 |
|---|
| 2026.09.28 | ₩27,377 | ₩27,450 | ₩27,357 | ₩27,417 | +0.15% | 35.9만 |
|---|
| 2026.09.25 | ₩27,484 | ₩27,551 | ₩27,430 | ₩27,551 | +0.24% | 32.2만 |
|---|
| 2026.09.24 | ₩27,631 | ₩27,654 | ₩27,477 | ₩27,477 | -0.56% | 34.7만 |
|---|
| 2026.09.23 | ₩27,819 | ₩27,819 | ₩27,584 | ₩27,631 | -0.67% | 38.7만 |
|---|
| 2026.09.22 | ₩27,859 | ₩27,886 | ₩27,819 | ₩27,846 | -0.05% | 48.7만 |
|---|
| 2026.09.21 | ₩27,859 | ₩27,859 | ₩27,819 | ₩27,859 | 0.00% | 30.7만 |
|---|
| 2026.09.18 | ₩27,805 | ₩27,819 | ₩27,779 | ₩27,779 | -0.10% | 48.9만 |
|---|
| 2026.09.17 | ₩27,859 | ₩27,899 | ₩27,839 | ₩27,872 | +0.05% | 31.3만 |
|---|
| 2026.09.16 | ₩27,792 | ₩27,852 | ₩27,741 | ₩27,765 | -0.10% | 32.6만 |
|---|
| 2026.09.15 | ₩27,738 | ₩27,772 | ₩27,725 | ₩27,765 | +0.10% | 40.2만 |
|---|
| 2026.09.14 | ₩27,779 | ₩27,846 | ₩27,732 | ₩27,779 | 0.00% | 39.7만 |
|---|
| 2026.09.11 | ₩27,859 | ₩27,886 | ₩27,779 | ₩27,799 | -0.22% | 30.9만 |
|---|
| 2026.09.10 | ₩27,886 | ₩27,893 | ₩27,805 | ₩27,826 | -0.22% | 22.9만 |
|---|
| 2026.09.09 | ₩28,060 | ₩28,060 | ₩27,973 | ₩27,993 | -0.24% | 38.5만 |
|---|
| 2026.09.08 | ₩28,087 | ₩28,100 | ₩28,047 | ₩28,073 | -0.05% | 30.5만 |
|---|
| 2026.09.04 | ₩28,073 | ₩28,114 | ₩28,073 | ₩28,087 | +0.05% | 39.5만 |
|---|
| 2026.09.03 | ₩28,114 | ₩28,127 | ₩28,073 | ₩28,073 | -0.14% | 22.9만 |
|---|
| 2026.09.02 | ₩28,047 | ₩28,060 | ₩28,006 | ₩28,047 | 0.00% | 37.9만 |
|---|
| 2026.09.01 | ₩28,033 | ₩28,107 | ₩28,020 | ₩28,033 | 0.00% | 92.4만 |
|---|
| 2026.08.31 | ₩28,194 | ₩28,221 | ₩28,167 | ₩28,194 | 0.00% | 318.2만 |
|---|
| 2026.08.28 | ₩28,301 | ₩28,348 | ₩28,234 | ₩28,234 | -0.24% | 31.5만 |
|---|
| 2026.08.27 | ₩28,341 | ₩28,355 | ₩28,315 | ₩28,315 | -0.09% | 34.9만 |
|---|
| 2026.08.26 | ₩28,341 | ₩28,341 | ₩28,315 | ₩28,328 | -0.05% | 31.5만 |
|---|
| 2026.08.25 | ₩28,315 | ₩28,382 | ₩28,308 | ₩28,382 | +0.24% | 37.7만 |
|---|
| 2026.08.24 | ₩28,248 | ₩28,288 | ₩28,234 | ₩28,274 | +0.09% | 29만 |
|---|
| 2026.08.21 | ₩28,207 | ₩28,221 | ₩28,181 | ₩28,181 | -0.10% | 25.3만 |
|---|
| 2026.08.20 | ₩28,221 | ₩28,254 | ₩28,209 | ₩28,221 | 0.00% | 42.1만 |
|---|
| 2026.08.19 | ₩28,315 | ₩28,341 | ₩28,261 | ₩28,335 | +0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩28,154 | ₩28,207 | ₩28,140 | ₩28,207 | +0.19% | 31만 |
|---|
| 2026.08.17 | ₩28,194 | ₩28,234 | ₩28,167 | ₩28,181 | -0.05% | 35.5만 |
|---|
| 2026.08.14 | ₩28,288 | ₩28,288 | ₩28,207 | ₩28,228 | -0.21% | 42.8만 |
|---|
| 2026.08.13 | ₩28,288 | ₩28,341 | ₩28,277 | ₩28,295 | +0.02% | 34.9만 |
|---|
| 2026.08.12 | ₩28,248 | ₩28,261 | ₩28,207 | ₩28,221 | -0.09% | 36.9만 |
|---|
| 2026.08.11 | ₩28,194 | ₩28,221 | ₩28,181 | ₩28,181 | -0.05% | 30.1만 |
|---|
| 2026.08.10 | ₩28,207 | ₩28,221 | ₩28,167 | ₩28,181 | -0.10% | 32.5만 |
|---|
| 2026.08.07 | ₩28,274 | ₩28,301 | ₩28,234 | ₩28,274 | 0.00% | 34.8만 |
|---|
| 2026.08.06 | ₩28,234 | ₩28,261 | ₩28,201 | ₩28,228 | -0.02% | 45.7만 |
|---|
| 2026.08.05 | ₩28,261 | ₩28,301 | ₩28,253 | ₩28,301 | +0.14% | 37.6만 |
|---|
| 2026.08.04 | ₩28,234 | ₩28,286 | ₩28,228 | ₩28,281 | +0.17% | 34.2만 |
|---|
| 2026.08.03 | ₩28,140 | ₩28,181 | ₩28,094 | ₩28,167 | +0.10% | 57.6만 |
|---|
| 2026.07.31 | ₩28,234 | ₩28,248 | ₩28,181 | ₩28,207 | -0.09% | 95.8만 |
|---|
| 2026.07.30 | ₩28,301 | ₩28,321 | ₩28,268 | ₩28,295 | -0.02% | 35.9만 |
|---|
| 2026.07.29 | ₩28,355 | ₩28,408 | ₩28,274 | ₩28,281 | -0.26% | 47.6만 |
|---|
| 2026.07.28 | ₩28,341 | ₩28,408 | ₩28,341 | ₩28,375 | +0.12% | 50.5만 |
|---|
| 2026.07.27 | ₩28,288 | ₩28,328 | ₩28,274 | ₩28,315 | +0.09% | 29.1만 |
|---|
| 2026.07.24 | ₩28,234 | ₩28,301 | ₩28,221 | ₩28,248 | +0.05% | 46.9만 |
|---|
| 2026.07.23 | ₩28,221 | ₩28,242 | ₩28,201 | ₩28,228 | +0.02% | 28.9만 |
|---|
| 2026.07.22 | ₩28,328 | ₩28,328 | ₩28,280 | ₩28,288 | -0.14% | 33.9만 |
|---|
| 2026.07.21 | ₩28,355 | ₩28,362 | ₩28,319 | ₩28,341 | -0.05% | 32.4만 |
|---|
| 2026.07.20 | ₩28,435 | ₩28,449 | ₩28,374 | ₩28,382 | -0.19% | 28.8만 |
|---|
| 2026.07.17 | ₩28,462 | ₩28,516 | ₩28,449 | ₩28,449 | -0.05% | 37.2만 |
|---|
| 2026.07.16 | ₩28,395 | ₩28,462 | ₩28,395 | ₩28,422 | +0.09% | 27.1만 |
|---|
| 2026.07.15 | ₩28,422 | ₩28,475 | ₩28,415 | ₩28,435 | +0.05% | 45.7만 |
|---|
| 2026.07.14 | ₩28,382 | ₩28,431 | ₩28,368 | ₩28,382 | 0.00% | 34.4만 |
|---|
| 2026.07.13 | ₩28,368 | ₩28,382 | ₩28,315 | ₩28,328 | -0.14% | 36.3만 |
|---|
| 2026.07.10 | ₩28,435 | ₩28,462 | ₩28,408 | ₩28,422 | -0.05% | 29.9만 |
|---|
| 2026.07.09 | ₩28,422 | ₩28,482 | ₩28,408 | ₩28,449 | +0.09% | 163.5만 |
|---|
| 2026.07.08 | ₩28,395 | ₩28,422 | ₩28,362 | ₩28,422 | +0.09% | 43.1만 |
|---|
| 2026.07.07 | ₩28,529 | ₩28,536 | ₩28,435 | ₩28,455 | -0.26% | 44.1만 |
|---|
| 2026.07.06 | ₩28,542 | ₩28,579 | ₩28,542 | ₩28,569 | +0.09% | 32.7만 |
|---|
| 2026.07.02 | ₩28,542 | ₩28,583 | ₩28,529 | ₩28,569 | +0.09% | 25.4만 |
|---|
| 2026.07.01 | ₩28,529 | ₩28,596 | ₩28,516 | ₩28,529 | 0.00% | 90.5만 |
|---|
| 2026.06.30 | ₩28,743 | ₩28,770 | ₩28,670 | ₩28,676 | -0.23% | 167.7만 |
|---|
| 2026.06.29 | ₩28,770 | ₩28,810 | ₩28,770 | ₩28,810 | +0.14% | 18.2만 |
|---|
| 2026.06.26 | ₩28,757 | ₩28,817 | ₩28,757 | ₩28,797 | +0.14% | 19.7만 |
|---|
| 2026.06.25 | ₩28,784 | ₩28,817 | ₩28,764 | ₩28,784 | 0.00% | 31.8만 |
|---|
| 2026.06.24 | ₩28,717 | ₩28,770 | ₩28,717 | ₩28,757 | +0.14% | 24.3만 |
|---|
| 2026.06.23 | ₩28,583 | ₩28,636 | ₩28,583 | ₩28,609 | +0.09% | 24.8만 |
|---|
| 2026.06.22 | ₩28,596 | ₩28,609 | ₩28,569 | ₩28,583 | -0.05% | 29.9만 |
|---|
| 2026.06.18 | ₩28,676 | ₩28,714 | ₩28,636 | ₩28,636 | -0.14% | 31.5만 |
|---|
| 2026.06.17 | ₩28,676 | ₩28,710 | ₩28,583 | ₩28,596 | -0.28% | 25.5만 |
|---|
| 2026.06.16 | ₩28,650 | ₩28,717 | ₩28,650 | ₩28,690 | +0.14% | 32.3만 |
|---|
| 2026.06.15 | ₩28,650 | ₩28,703 | ₩28,630 | ₩28,636 | -0.05% | 20.3만 |
|---|
| 2026.06.12 | ₩28,596 | ₩28,623 | ₩28,563 | ₩28,609 | +0.05% | 20.3만 |
|---|
| 2026.06.11 | ₩28,489 | ₩28,650 | ₩28,489 | ₩28,636 | +0.52% | 27.2만 |
|---|
| 2026.06.10 | ₩28,516 | ₩28,536 | ₩28,455 | ₩28,482 | -0.12% | 25.1만 |
|---|
| 2026.06.09 | ₩28,489 | ₩28,516 | ₩28,455 | ₩28,502 | +0.05% | 437.1만 |
|---|
| 2026.06.08 | ₩28,502 | ₩28,516 | ₩28,429 | ₩28,435 | -0.24% | 24.5만 |
|---|
| 2026.06.05 | ₩28,462 | ₩28,489 | ₩28,449 | ₩28,462 | 0.00% | 32.5만 |
|---|
| 2026.06.04 | ₩28,596 | ₩28,609 | ₩28,569 | ₩28,583 | -0.05% | 22.2만 |
|---|
| 2026.06.03 | ₩28,542 | ₩28,569 | ₩28,516 | ₩28,556 | +0.05% | 24.9만 |
|---|
| 2026.06.02 | ₩28,596 | ₩28,609 | ₩28,569 | ₩28,583 | -0.05% | 22만 |
|---|
| 2026.06.01 | ₩28,516 | ₩28,596 | ₩28,502 | ₩28,596 | +0.28% | 65.8만 |
|---|
| 2026.05.29 | ₩28,703 | ₩28,743 | ₩28,690 | ₩28,743 | +0.14% | 223.2만 |
|---|
| 2026.05.28 | ₩28,609 | ₩28,703 | ₩28,609 | ₩28,690 | +0.28% | 16.9만 |
|---|
| 2026.05.27 | ₩28,609 | ₩28,656 | ₩28,609 | ₩28,623 | +0.05% | 17.1만 |
|---|
| 2026.05.26 | ₩28,569 | ₩28,623 | ₩28,569 | ₩28,596 | +0.09% | 23.1만 |
|---|
| 2026.05.22 | ₩28,529 | ₩28,542 | ₩28,442 | ₩28,516 | -0.05% | 18.6만 |
|---|
| 2026.05.21 | ₩28,382 | ₩28,489 | ₩28,341 | ₩28,475 | +0.33% | 33.4만 |
|---|
| 2026.05.20 | ₩28,288 | ₩28,462 | ₩28,288 | ₩28,442 | +0.54% | 22.1만 |
|---|
| 2026.05.19 | ₩28,288 | ₩28,341 | ₩28,261 | ₩28,288 | 0.00% | 27.3만 |
|---|
| 2026.05.18 | ₩28,422 | ₩28,462 | ₩28,355 | ₩28,382 | -0.14% | 30만 |
|---|
| 2026.05.15 | ₩28,422 | ₩28,449 | ₩28,395 | ₩28,408 | -0.05% | 30.7만 |
|---|
| 2026.05.14 | ₩28,636 | ₩28,658 | ₩28,581 | ₩28,583 | -0.19% | 38.5만 |
|---|
| 2026.05.13 | ₩28,569 | ₩28,609 | ₩28,536 | ₩28,609 | +0.14% | 19.8만 |
|---|
| 2026.05.12 | ₩28,609 | ₩28,609 | ₩28,583 | ₩28,596 | -0.05% | 17만 |
|---|
| 2026.05.11 | ₩28,703 | ₩28,730 | ₩28,670 | ₩28,676 | -0.09% | 23.8만 |
|---|
| 2026.05.08 | ₩28,743 | ₩28,764 | ₩28,717 | ₩28,730 | -0.05% | 15.9만 |
|---|
| 2026.05.07 | ₩28,784 | ₩28,797 | ₩28,663 | ₩28,676 | -0.37% | 27.5만 |
|---|
| 2026.05.06 | ₩28,730 | ₩28,757 | ₩28,707 | ₩28,743 | +0.05% | 27.2만 |
|---|
| 2026.05.05 | ₩28,583 | ₩28,636 | ₩28,583 | ₩28,623 | +0.14% | 24.7만 |
|---|
| 2026.05.04 | ₩28,623 | ₩28,630 | ₩28,522 | ₩28,569 | -0.19% | 20.3만 |
|---|
| 2026.05.01 | ₩28,650 | ₩28,729 | ₩28,630 | ₩28,656 | +0.02% | 27.9만 |
|---|
| 2026.04.30 | ₩28,757 | ₩28,770 | ₩28,723 | ₩28,743 | -0.05% | 287.9만 |
|---|
| 2026.04.29 | ₩28,770 | ₩28,770 | ₩28,676 | ₩28,703 | -0.23% | 19.8만 |
|---|
| 2026.04.28 | ₩28,797 | ₩28,824 | ₩28,782 | ₩28,824 | +0.09% | 13.5만 |
|---|
| 2026.04.27 | ₩28,864 | ₩28,877 | ₩28,824 | ₩28,860 | -0.01% | 15.1만 |
|---|
| 2026.04.24 | ₩28,810 | ₩28,891 | ₩28,804 | ₩28,884 | +0.26% | 12.9만 |
|---|
| 2026.04.23 | ₩28,877 | ₩28,904 | ₩28,796 | ₩28,837 | -0.14% | 19.5만 |
|---|
| 2026.04.22 | ₩28,918 | ₩28,918 | ₩28,871 | ₩28,884 | -0.12% | 20.5만 |
|---|
| 2026.04.21 | ₩28,904 | ₩28,931 | ₩28,810 | ₩28,824 | -0.28% | 15.3만 |
|---|
| 2026.04.20 | ₩28,958 | ₩28,965 | ₩28,904 | ₩28,931 | -0.09% | 31.6만 |
|---|
| 2026.04.17 | ₩28,944 | ₩28,985 | ₩28,931 | ₩28,958 | +0.05% | 31.8만 |
|---|
| 2026.04.16 | ₩28,918 | ₩28,965 | ₩28,824 | ₩28,837 | -0.28% | 17.8만 |
|---|
| 2026.04.15 | ₩28,891 | ₩28,918 | ₩28,864 | ₩28,877 | -0.05% | 28.8만 |
|---|
| 2026.04.14 | ₩28,824 | ₩28,931 | ₩28,824 | ₩28,931 | +0.37% | 30만 |
|---|
| 2026.04.13 | ₩28,797 | ₩28,857 | ₩28,784 | ₩28,857 | +0.21% | 26.5만 |
|---|
| 2026.04.10 | ₩28,837 | ₩28,847 | ₩28,784 | ₩28,810 | -0.09% | 56.8만 |
|---|
| 2026.04.09 | ₩28,810 | ₩28,918 | ₩28,770 | ₩28,837 | +0.09% | 43.8만 |
|---|
| 2026.04.08 | ₩28,904 | ₩28,904 | ₩28,797 | ₩28,837 | -0.23% | 19.5만 |
|---|
| 2026.04.07 | ₩28,743 | ₩28,777 | ₩28,650 | ₩28,770 | +0.09% | 26.1만 |
|---|
| 2026.04.06 | ₩28,703 | ₩28,764 | ₩28,703 | ₩28,737 | +0.12% | 29.3만 |
|---|
| 2026.04.02 | ₩28,676 | ₩28,790 | ₩28,676 | ₩28,784 | +0.37% | 115.5만 |
|---|
| 2026.04.01 | ₩28,690 | ₩28,757 | ₩28,690 | ₩28,703 | +0.05% | 137.2만 |
|---|
| 2026.03.31 | ₩28,797 | ₩28,849 | ₩28,757 | ₩28,797 | 0.00% | 220.9만 |
|---|
| 2026.03.30 | ₩28,717 | ₩28,777 | ₩28,703 | ₩28,757 | +0.14% | 30.5만 |
|---|
| 2026.03.27 | ₩28,516 | ₩28,623 | ₩28,516 | ₩28,596 | +0.28% | 32만 |
|---|
| 2026.03.26 | ₩28,690 | ₩28,715 | ₩28,583 | ₩28,583 | -0.37% | 34.4만 |
|---|
| 2026.03.25 | ₩28,757 | ₩28,904 | ₩28,719 | ₩28,770 | +0.05% | 61.2만 |
|---|
| 2026.03.24 | ₩28,623 | ₩28,710 | ₩28,569 | ₩28,636 | +0.05% | 95.9만 |
|---|
| 2026.03.23 | ₩28,690 | ₩28,770 | ₩28,663 | ₩28,717 | +0.09% | 24.6만 |
|---|
| 2026.03.20 | ₩28,757 | ₩28,770 | ₩28,623 | ₩28,630 | -0.44% | 31.7만 |
|---|
| 2026.03.19 | ₩28,757 | ₩28,885 | ₩28,757 | ₩28,864 | +0.37% | 20.9만 |
|---|
| 2026.03.18 | ₩28,904 | ₩28,931 | ₩28,824 | ₩28,824 | -0.28% | 54.7만 |
|---|
| 2026.03.17 | ₩28,918 | ₩28,966 | ₩28,918 | ₩28,944 | +0.09% | 99.4만 |
|---|
| 2026.03.16 | ₩28,891 | ₩28,898 | ₩28,844 | ₩28,891 | 0.00% | 76.7만 |
|---|
| 2026.03.13 | ₩28,824 | ₩28,864 | ₩28,757 | ₩28,784 | -0.14% | 50.9만 |
|---|
| 2026.03.12 | ₩28,864 | ₩28,884 | ₩28,784 | ₩28,784 | -0.28% | 26.8만 |
|---|
| 2026.03.11 | ₩28,985 | ₩29,065 | ₩28,904 | ₩28,918 | -0.23% | 28만 |
|---|
| 2026.03.10 | ₩29,105 | ₩29,132 | ₩29,045 | ₩29,045 | -0.21% | 25.8만 |
|---|
| 2026.03.09 | ₩29,025 | ₩29,152 | ₩28,998 | ₩29,132 | +0.37% | 25.5만 |
|---|
| 2026.03.06 | ₩28,985 | ₩29,115 | ₩28,985 | ₩29,052 | +0.23% | 45.5만 |
|---|
| 2026.03.05 | ₩29,065 | ₩29,092 | ₩29,052 | ₩29,052 | -0.05% | 50.3만 |
|---|
| 2026.03.04 | ₩29,186 | ₩29,186 | ₩29,145 | ₩29,145 | -0.14% | 48.7만 |
|---|
| 2026.03.03 | ₩29,078 | ₩29,212 | ₩29,072 | ₩29,179 | +0.35% | 44.7만 |
|---|
| 2026.03.02 | ₩29,266 | ₩29,266 | ₩29,199 | ₩29,212 | -0.18% | 32.2만 |
|---|
| 2026.02.27 | ₩29,400 | ₩29,427 | ₩29,400 | ₩29,427 | +0.09% | 271만 |
|---|
| 2026.02.26 | ₩29,306 | ₩29,400 | ₩29,306 | ₩29,360 | +0.18% | 22.9만 |
|---|
| 2026.02.25 | ₩29,293 | ₩29,333 | ₩29,293 | ₩29,313 | +0.07% | 17.3만 |
|---|
| 2026.02.24 | ₩29,333 | ₩29,333 | ₩29,294 | ₩29,320 | -0.05% | 17.5만 |
|---|
| 2026.02.23 | ₩29,293 | ₩29,346 | ₩29,286 | ₩29,326 | +0.11% | 23.2만 |
|---|
| 2026.02.20 | ₩29,266 | ₩29,286 | ₩29,226 | ₩29,279 | +0.05% | 21.6만 |
|---|
| 2026.02.19 | ₩29,212 | ₩29,279 | ₩29,212 | ₩29,266 | +0.18% | 26.2만 |
|---|
| 2026.02.18 | ₩29,239 | ₩29,286 | ₩29,239 | ₩29,253 | +0.05% | 29.5만 |
|---|
| 2026.02.17 | ₩29,279 | ₩29,306 | ₩29,266 | ₩29,266 | -0.05% | 29.6만 |
|---|
| 2026.02.13 | ₩29,266 | ₩29,293 | ₩29,253 | ₩29,293 | +0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩29,092 | ₩29,212 | ₩29,092 | ₩29,199 | +0.37% | 22.4만 |
|---|
| 2026.02.11 | ₩29,065 | ₩29,137 | ₩29,058 | ₩29,078 | +0.05% | 27.6만 |
|---|
| 2026.02.10 | ₩29,105 | ₩29,139 | ₩29,105 | ₩29,125 | +0.07% | 22.4만 |
|---|
| 2026.02.09 | ₩29,011 | ₩29,052 | ₩28,998 | ₩29,025 | +0.05% | 20.9만 |
|---|
| 2026.02.06 | ₩29,025 | ₩29,038 | ₩28,985 | ₩29,038 | +0.05% | 33만 |
|---|
| 2026.02.05 | ₩28,958 | ₩29,025 | ₩28,942 | ₩29,018 | +0.21% | 30.8만 |
|---|
| 2026.02.04 | ₩28,877 | ₩28,918 | ₩28,877 | ₩28,891 | +0.05% | 106.5만 |
|---|
| 2026.02.03 | ₩28,877 | ₩28,918 | ₩28,877 | ₩28,918 | +0.14% | 20.6만 |
|---|
| 2026.02.02 | ₩28,944 | ₩28,958 | ₩28,904 | ₩28,904 | -0.14% | 36.1만 |
|---|
| 2026.01.30 | ₩29,065 | ₩29,078 | ₩29,011 | ₩29,065 | 0.00% | 126.5만 |
|---|
| 2026.01.29 | ₩29,025 | ₩29,119 | ₩29,011 | ₩29,052 | +0.09% | 18.4만 |
|---|
| 2026.01.28 | ₩29,052 | ₩29,052 | ₩29,011 | ₩29,052 | 0.00% | 17.1만 |
|---|
| 2026.01.27 | ₩29,065 | ₩29,105 | ₩29,053 | ₩29,058 | -0.02% | 28.9만 |
|---|
| 2026.01.26 | ₩29,092 | ₩29,105 | ₩29,065 | ₩29,078 | -0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩28,998 | ₩29,052 | ₩28,993 | ₩29,052 | +0.18% | 27.2만 |
|---|
| 2026.01.22 | ₩28,985 | ₩29,025 | ₩28,970 | ₩29,011 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩28,944 | ₩29,011 | ₩28,931 | ₩29,011 | +0.23% | 33.3만 |
|---|
| 2026.01.20 | ₩28,971 | ₩28,971 | ₩28,911 | ₩28,931 | -0.14% | 29.5만 |
|---|
| 2026.01.16 | ₩29,065 | ₩29,092 | ₩29,011 | ₩29,025 | -0.14% | 34.4만 |
|---|
| 2026.01.15 | ₩29,132 | ₩29,132 | ₩29,065 | ₩29,065 | -0.23% | 41.8만 |
|---|
| 2026.01.14 | ₩29,078 | ₩29,132 | ₩29,072 | ₩29,119 | +0.14% | 20.3만 |
|---|
| 2026.01.13 | ₩29,078 | ₩29,078 | ₩29,030 | ₩29,065 | -0.05% | 27.5만 |
|---|
| 2026.01.12 | ₩29,025 | ₩29,065 | ₩29,011 | ₩29,025 | 0.00% | 26.6만 |
|---|
| 2026.01.09 | ₩29,025 | ₩29,078 | ₩29,011 | ₩29,065 | +0.14% | 82.3만 |
|---|
| 2026.01.08 | ₩28,971 | ₩29,025 | ₩28,971 | ₩28,978 | +0.02% | 32만 |
|---|
| 2026.01.07 | ₩29,038 | ₩29,065 | ₩29,011 | ₩29,052 | +0.05% | 117만 |
|---|
| 2026.01.06 | ₩28,971 | ₩29,011 | ₩28,944 | ₩29,011 | +0.14% | 35.6만 |
|---|
| 2026.01.05 | ₩28,971 | ₩29,025 | ₩28,971 | ₩29,011 | +0.14% | 45.9만 |
|---|
| 2026.01.02 | ₩28,985 | ₩29,011 | ₩28,944 | ₩28,965 | -0.07% | 43.3만 |
|---|
| 2025.12.31 | ₩28,998 | ₩29,038 | ₩28,971 | ₩28,978 | -0.07% | 14.5만 |
|---|
| 2025.12.30 | ₩29,025 | ₩29,058 | ₩29,011 | ₩29,025 | 0.00% | 91.5만 |
|---|
| 2025.12.29 | ₩29,038 | ₩29,065 | ₩29,011 | ₩29,065 | +0.09% | 13.4만 |
|---|
| 2025.12.26 | ₩29,025 | ₩29,052 | ₩28,985 | ₩29,025 | 0.00% | 28만 |
|---|
| 2025.12.24 | ₩28,971 | ₩29,018 | ₩28,969 | ₩29,011 | +0.14% | 21만 |
|---|
| 2025.12.23 | ₩28,904 | ₩28,958 | ₩28,884 | ₩28,938 | +0.12% | 24.1만 |
|---|
| 2025.12.22 | ₩28,958 | ₩28,958 | ₩28,926 | ₩28,944 | -0.05% | 20만 |
|---|
| 2025.12.19 | ₩28,971 | ₩28,985 | ₩28,944 | ₩28,971 | 0.00% | 27.7만 |
|---|
| 2025.12.18 | ₩29,078 | ₩29,132 | ₩29,078 | ₩29,105 | +0.09% | 25.7만 |
|---|
| 2025.12.17 | ₩29,011 | ₩29,052 | ₩29,011 | ₩29,025 | +0.05% | 38.3만 |
|---|
| 2025.12.16 | ₩28,971 | ₩29,052 | ₩28,971 | ₩29,038 | +0.23% | 36.3만 |
|---|
| 2025.12.15 | ₩29,025 | ₩29,038 | ₩28,971 | ₩28,991 | -0.12% | 100.5만 |
|---|
| 2025.12.12 | ₩28,971 | ₩28,985 | ₩28,951 | ₩28,971 | 0.00% | 24.8만 |
|---|
| 2025.12.11 | ₩29,092 | ₩29,105 | ₩29,038 | ₩29,052 | -0.14% | 26.4만 |
|---|
| 2025.12.10 | ₩28,958 | ₩29,052 | ₩28,951 | ₩29,045 | +0.30% | 35.6만 |
|---|
| 2025.12.09 | ₩29,011 | ₩29,018 | ₩28,944 | ₩28,958 | -0.18% | 31.2만 |
|---|
| 2025.12.08 | ₩29,025 | ₩29,025 | ₩28,935 | ₩28,985 | -0.14% | 40.3만 |
|---|
| 2025.12.05 | ₩29,052 | ₩29,078 | ₩28,990 | ₩29,011 | -0.14% | 24.5만 |
|---|
| 2025.12.04 | ₩29,092 | ₩29,092 | ₩29,038 | ₩29,038 | -0.18% | 34만 |
|---|
| 2025.12.03 | ₩29,092 | ₩29,119 | ₩29,065 | ₩29,105 | +0.05% | 21.3만 |
|---|
| 2025.12.02 | ₩29,025 | ₩29,078 | ₩29,025 | ₩29,052 | +0.09% | 31.2만 |
|---|
| 2025.12.01 | ₩29,092 | ₩29,092 | ₩29,025 | ₩29,038 | -0.18% | 36.8만 |
|---|
| 2025.11.28 | ₩29,279 | ₩29,279 | ₩29,219 | ₩29,239 | -0.14% | 13.2만 |
|---|
| 2025.11.26 | ₩29,253 | ₩29,293 | ₩29,204 | ₩29,266 | +0.05% | 18.3만 |
|---|
| 2025.11.25 | ₩29,212 | ₩29,279 | ₩29,212 | ₩29,246 | +0.11% | 75.7만 |
|---|
| 2025.11.24 | ₩29,186 | ₩29,199 | ₩29,145 | ₩29,192 | +0.02% | 21.6만 |
|---|
| 2025.11.21 | ₩29,145 | ₩29,145 | ₩29,092 | ₩29,139 | -0.02% | 20.4만 |
|---|
| 2025.11.20 | ₩29,065 | ₩29,092 | ₩29,045 | ₩29,092 | +0.09% | 28.2만 |
|---|
| 2025.11.19 | ₩29,078 | ₩29,078 | ₩29,011 | ₩29,025 | -0.18% | 36.3만 |
|---|
| 2025.11.18 | ₩29,078 | ₩29,085 | ₩29,011 | ₩29,038 | -0.14% | 27.8만 |
|---|
| 2025.11.17 | ₩29,025 | ₩29,046 | ₩29,011 | ₩29,011 | -0.05% | 16.1만 |
|---|
| 2025.11.14 | ₩29,065 | ₩29,105 | ₩28,998 | ₩29,018 | -0.16% | 28.3만 |
|---|
| 2025.11.13 | ₩29,065 | ₩29,105 | ₩29,038 | ₩29,045 | -0.07% | 32.1만 |
|---|
| 2025.11.12 | ₩29,145 | ₩29,172 | ₩29,119 | ₩29,132 | -0.05% | 75.8만 |
|---|
| 2025.11.11 | ₩29,119 | ₩29,145 | ₩29,112 | ₩29,139 | +0.07% | 18.5만 |
|---|
| 2025.11.10 | ₩29,065 | ₩29,078 | ₩29,052 | ₩29,052 | -0.05% | 17.3만 |
|---|
| 2025.11.07 | ₩29,038 | ₩29,105 | ₩29,038 | ₩29,078 | +0.14% | 38.2만 |
|---|
| 2025.11.06 | ₩29,052 | ₩29,092 | ₩29,052 | ₩29,085 | +0.12% | 26.9만 |
|---|
| 2025.11.05 | ₩29,052 | ₩29,052 | ₩28,824 | ₩28,958 | -0.32% | 28.1만 |
|---|
| 2025.11.04 | ₩29,025 | ₩29,092 | ₩29,025 | ₩29,052 | +0.09% | 31만 |
|---|
| 2025.11.03 | ₩29,052 | ₩29,065 | ₩29,011 | ₩29,025 | -0.09% | 27.5만 |
|---|
| 2025.10.31 | ₩29,212 | ₩29,239 | ₩29,172 | ₩29,212 | 0.00% | 97.2만 |
|---|
| 2025.10.30 | ₩29,172 | ₩29,246 | ₩29,166 | ₩29,206 | +0.11% | 24.8만 |
|---|
| 2025.10.29 | ₩29,387 | ₩29,387 | ₩29,253 | ₩29,279 | -0.36% | 38.2만 |
|---|
| 2025.10.28 | ₩29,360 | ₩29,413 | ₩29,306 | ₩29,387 | +0.09% | 27.6만 |
|---|
| 2025.10.27 | ₩29,346 | ₩29,387 | ₩29,306 | ₩29,373 | +0.09% | 16.7만 |
|---|
| 2025.10.24 | ₩29,360 | ₩29,373 | ₩29,306 | ₩29,373 | +0.05% | 19만 |
|---|
| 2025.10.23 | ₩29,346 | ₩29,373 | ₩29,293 | ₩29,306 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩29,387 | ₩29,413 | ₩29,360 | ₩29,400 | +0.05% | 21만 |
|---|
| 2025.10.21 | ₩29,400 | ₩29,413 | ₩29,373 | ₩29,387 | -0.05% | 27.7만 |
|---|
| 2025.10.20 | ₩29,333 | ₩29,373 | ₩29,320 | ₩29,373 | +0.14% | 20.3만 |
|---|
| 2025.10.17 | ₩29,320 | ₩29,320 | ₩29,267 | ₩29,306 | -0.05% | 19.5만 |
|---|
| 2025.10.16 | ₩29,226 | ₩29,360 | ₩29,212 | ₩29,333 | +0.37% | 186.4만 |
|---|
| 2025.10.15 | ₩29,266 | ₩29,305 | ₩29,212 | ₩29,253 | -0.05% | 235.1만 |
|---|
| 2025.10.14 | ₩29,199 | ₩29,266 | ₩29,186 | ₩29,266 | +0.23% | 243.8만 |
|---|
| 2025.10.13 | ₩29,159 | ₩29,253 | ₩29,145 | ₩29,212 | +0.18% | 18만 |
|---|
| 2025.10.10 | ₩29,132 | ₩29,199 | ₩29,112 | ₩29,172 | +0.14% | 21.9만 |
|---|