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 | ₩27,358 | ₩27,392 | ₩27,324 | ₩27,372 | +0.05% | 105.1만 |
| 2026.10.08 | ₩27,265 | ₩27,412 | ₩27,244 | ₩27,399 | +0.49% | 99.2만 |
| 2026.10.07 | ₩27,157 | ₩27,332 | ₩27,157 | ₩27,305 | +0.54% | 43만 |
| 2026.10.06 | ₩27,318 | ₩27,345 | ₩27,265 | ₩27,318 | 0.00% | 70.2만 |
| 2026.10.05 | ₩27,251 | ₩27,278 | ₩27,188 | ₩27,251 | 0.00% | 48.3만 |
| 2026.10.02 | ₩27,385 | ₩27,419 | ₩27,265 | ₩27,265 | -0.44% | 43.6만 |
| 2026.10.01 | ₩27,198 | ₩27,372 | ₩27,177 | ₩27,358 | +0.59% | 145.9만 |
| 2026.09.30 | ₩27,425 | ₩27,439 | ₩27,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,392 |
| -0.12% |
| 222.2만 |
| 2026.09.29 | ₩27,425 | ₩27,425 | ₩27,325 | ₩27,412 | -0.05% | 35.8만 |
|---|
| 2026.09.28 | ₩27,399 | ₩27,472 | ₩27,379 | ₩27,439 | +0.15% | 35.9만 |
|---|
| 2026.09.25 | ₩27,506 | ₩27,573 | ₩27,452 | ₩27,573 | +0.24% | 32.2만 |
|---|
| 2026.09.24 | ₩27,653 | ₩27,676 | ₩27,499 | ₩27,499 | -0.56% | 34.7만 |
|---|
| 2026.09.23 | ₩27,841 | ₩27,841 | ₩27,607 | ₩27,653 | -0.67% | 38.7만 |
|---|
| 2026.09.22 | ₩27,881 | ₩27,908 | ₩27,841 | ₩27,868 | -0.05% | 48.7만 |
|---|
| 2026.09.21 | ₩27,881 | ₩27,881 | ₩27,841 | ₩27,881 | 0.00% | 30.7만 |
|---|
| 2026.09.18 | ₩27,828 | ₩27,841 | ₩27,801 | ₩27,801 | -0.10% | 48.9만 |
|---|
| 2026.09.17 | ₩27,881 | ₩27,922 | ₩27,861 | ₩27,895 | +0.05% | 31.3만 |
|---|
| 2026.09.16 | ₩27,814 | ₩27,875 | ₩27,763 | ₩27,788 | -0.10% | 32.6만 |
|---|
| 2026.09.15 | ₩27,761 | ₩27,794 | ₩27,747 | ₩27,788 | +0.10% | 40.2만 |
|---|
| 2026.09.14 | ₩27,801 | ₩27,868 | ₩27,754 | ₩27,801 | 0.00% | 39.7만 |
|---|
| 2026.09.11 | ₩27,881 | ₩27,908 | ₩27,801 | ₩27,821 | -0.22% | 30.9만 |
|---|
| 2026.09.10 | ₩27,908 | ₩27,915 | ₩27,828 | ₩27,848 | -0.22% | 22.9만 |
|---|
| 2026.09.09 | ₩28,083 | ₩28,083 | ₩27,995 | ₩28,016 | -0.24% | 38.5만 |
|---|
| 2026.09.08 | ₩28,109 | ₩28,123 | ₩28,069 | ₩28,096 | -0.05% | 30.5만 |
|---|
| 2026.09.04 | ₩28,096 | ₩28,136 | ₩28,096 | ₩28,109 | +0.05% | 39.5만 |
|---|
| 2026.09.03 | ₩28,136 | ₩28,150 | ₩28,096 | ₩28,096 | -0.14% | 22.9만 |
|---|
| 2026.09.02 | ₩28,069 | ₩28,083 | ₩28,029 | ₩28,069 | 0.00% | 37.9만 |
|---|
| 2026.09.01 | ₩28,056 | ₩28,130 | ₩28,042 | ₩28,056 | 0.00% | 92.4만 |
|---|
| 2026.08.31 | ₩28,217 | ₩28,244 | ₩28,190 | ₩28,217 | 0.00% | 318.2만 |
|---|
| 2026.08.28 | ₩28,324 | ₩28,371 | ₩28,257 | ₩28,257 | -0.24% | 31.5만 |
|---|
| 2026.08.27 | ₩28,364 | ₩28,378 | ₩28,337 | ₩28,337 | -0.09% | 34.9만 |
|---|
| 2026.08.26 | ₩28,364 | ₩28,364 | ₩28,337 | ₩28,351 | -0.05% | 31.5만 |
|---|
| 2026.08.25 | ₩28,337 | ₩28,404 | ₩28,331 | ₩28,404 | +0.24% | 37.7만 |
|---|
| 2026.08.24 | ₩28,270 | ₩28,311 | ₩28,257 | ₩28,297 | +0.09% | 29만 |
|---|
| 2026.08.21 | ₩28,230 | ₩28,244 | ₩28,203 | ₩28,203 | -0.10% | 25.3만 |
|---|
| 2026.08.20 | ₩28,244 | ₩28,277 | ₩28,231 | ₩28,244 | 0.00% | 42.1만 |
|---|
| 2026.08.19 | ₩28,337 | ₩28,364 | ₩28,284 | ₩28,358 | +0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩28,177 | ₩28,230 | ₩28,163 | ₩28,230 | +0.19% | 31만 |
|---|
| 2026.08.17 | ₩28,217 | ₩28,257 | ₩28,190 | ₩28,203 | -0.05% | 35.5만 |
|---|
| 2026.08.14 | ₩28,311 | ₩28,311 | ₩28,230 | ₩28,250 | -0.21% | 42.8만 |
|---|
| 2026.08.13 | ₩28,311 | ₩28,364 | ₩28,300 | ₩28,317 | +0.02% | 34.9만 |
|---|
| 2026.08.12 | ₩28,270 | ₩28,284 | ₩28,230 | ₩28,244 | -0.09% | 36.9만 |
|---|
| 2026.08.11 | ₩28,217 | ₩28,244 | ₩28,203 | ₩28,203 | -0.05% | 30.1만 |
|---|
| 2026.08.10 | ₩28,230 | ₩28,244 | ₩28,190 | ₩28,203 | -0.10% | 32.5만 |
|---|
| 2026.08.07 | ₩28,297 | ₩28,324 | ₩28,257 | ₩28,297 | 0.00% | 34.8만 |
|---|
| 2026.08.06 | ₩28,257 | ₩28,284 | ₩28,223 | ₩28,250 | -0.02% | 45.7만 |
|---|
| 2026.08.05 | ₩28,284 | ₩28,324 | ₩28,276 | ₩28,324 | +0.14% | 37.6만 |
|---|
| 2026.08.04 | ₩28,257 | ₩28,309 | ₩28,250 | ₩28,304 | +0.17% | 34.2만 |
|---|
| 2026.08.03 | ₩28,163 | ₩28,203 | ₩28,116 | ₩28,190 | +0.10% | 57.6만 |
|---|
| 2026.07.31 | ₩28,257 | ₩28,270 | ₩28,203 | ₩28,230 | -0.09% | 95.8만 |
|---|
| 2026.07.30 | ₩28,324 | ₩28,344 | ₩28,291 | ₩28,317 | -0.02% | 35.9만 |
|---|
| 2026.07.29 | ₩28,378 | ₩28,431 | ₩28,297 | ₩28,304 | -0.26% | 47.6만 |
|---|
| 2026.07.28 | ₩28,364 | ₩28,431 | ₩28,364 | ₩28,398 | +0.12% | 50.5만 |
|---|
| 2026.07.27 | ₩28,311 | ₩28,351 | ₩28,297 | ₩28,337 | +0.09% | 29.1만 |
|---|
| 2026.07.24 | ₩28,257 | ₩28,324 | ₩28,244 | ₩28,270 | +0.05% | 46.9만 |
|---|
| 2026.07.23 | ₩28,244 | ₩28,265 | ₩28,223 | ₩28,250 | +0.02% | 28.9만 |
|---|
| 2026.07.22 | ₩28,351 | ₩28,351 | ₩28,303 | ₩28,311 | -0.14% | 33.9만 |
|---|
| 2026.07.21 | ₩28,378 | ₩28,384 | ₩28,341 | ₩28,364 | -0.05% | 32.4만 |
|---|
| 2026.07.20 | ₩28,458 | ₩28,472 | ₩28,396 | ₩28,404 | -0.19% | 28.8만 |
|---|
| 2026.07.17 | ₩28,485 | ₩28,539 | ₩28,472 | ₩28,472 | -0.05% | 37.2만 |
|---|
| 2026.07.16 | ₩28,418 | ₩28,485 | ₩28,418 | ₩28,445 | +0.09% | 27.1만 |
|---|
| 2026.07.15 | ₩28,445 | ₩28,498 | ₩28,438 | ₩28,458 | +0.05% | 45.7만 |
|---|
| 2026.07.14 | ₩28,404 | ₩28,454 | ₩28,391 | ₩28,404 | 0.00% | 34.4만 |
|---|
| 2026.07.13 | ₩28,391 | ₩28,404 | ₩28,337 | ₩28,351 | -0.14% | 36.3만 |
|---|
| 2026.07.10 | ₩28,458 | ₩28,485 | ₩28,431 | ₩28,445 | -0.05% | 29.9만 |
|---|
| 2026.07.09 | ₩28,445 | ₩28,505 | ₩28,431 | ₩28,472 | +0.09% | 163.5만 |
|---|
| 2026.07.08 | ₩28,418 | ₩28,445 | ₩28,384 | ₩28,445 | +0.09% | 43.1만 |
|---|
| 2026.07.07 | ₩28,552 | ₩28,559 | ₩28,458 | ₩28,478 | -0.26% | 44.1만 |
|---|
| 2026.07.06 | ₩28,565 | ₩28,602 | ₩28,565 | ₩28,592 | +0.09% | 32.7만 |
|---|
| 2026.07.02 | ₩28,565 | ₩28,606 | ₩28,552 | ₩28,592 | +0.09% | 25.4만 |
|---|
| 2026.07.01 | ₩28,552 | ₩28,619 | ₩28,539 | ₩28,552 | 0.00% | 90.5만 |
|---|
| 2026.06.30 | ₩28,767 | ₩28,793 | ₩28,693 | ₩28,700 | -0.23% | 167.7만 |
|---|
| 2026.06.29 | ₩28,793 | ₩28,834 | ₩28,793 | ₩28,834 | +0.14% | 18.2만 |
|---|
| 2026.06.26 | ₩28,780 | ₩28,840 | ₩28,780 | ₩28,820 | +0.14% | 19.7만 |
|---|
| 2026.06.25 | ₩28,807 | ₩28,840 | ₩28,787 | ₩28,807 | 0.00% | 31.8만 |
|---|
| 2026.06.24 | ₩28,740 | ₩28,793 | ₩28,740 | ₩28,780 | +0.14% | 24.3만 |
|---|
| 2026.06.23 | ₩28,606 | ₩28,659 | ₩28,606 | ₩28,632 | +0.09% | 24.8만 |
|---|
| 2026.06.22 | ₩28,619 | ₩28,632 | ₩28,592 | ₩28,606 | -0.05% | 29.9만 |
|---|
| 2026.06.18 | ₩28,700 | ₩28,737 | ₩28,659 | ₩28,659 | -0.14% | 31.5만 |
|---|
| 2026.06.17 | ₩28,700 | ₩28,733 | ₩28,606 | ₩28,619 | -0.28% | 25.5만 |
|---|
| 2026.06.16 | ₩28,673 | ₩28,740 | ₩28,673 | ₩28,713 | +0.14% | 32.3만 |
|---|
| 2026.06.15 | ₩28,673 | ₩28,726 | ₩28,653 | ₩28,659 | -0.05% | 20.3만 |
|---|
| 2026.06.12 | ₩28,619 | ₩28,646 | ₩28,586 | ₩28,632 | +0.05% | 20.3만 |
|---|
| 2026.06.11 | ₩28,512 | ₩28,673 | ₩28,512 | ₩28,659 | +0.52% | 27.2만 |
|---|
| 2026.06.10 | ₩28,539 | ₩28,559 | ₩28,478 | ₩28,505 | -0.12% | 25.1만 |
|---|
| 2026.06.09 | ₩28,512 | ₩28,539 | ₩28,478 | ₩28,525 | +0.05% | 437.1만 |
|---|
| 2026.06.08 | ₩28,525 | ₩28,539 | ₩28,451 | ₩28,458 | -0.24% | 24.5만 |
|---|
| 2026.06.05 | ₩28,485 | ₩28,512 | ₩28,472 | ₩28,485 | 0.00% | 32.5만 |
|---|
| 2026.06.04 | ₩28,619 | ₩28,632 | ₩28,592 | ₩28,606 | -0.05% | 22.2만 |
|---|
| 2026.06.03 | ₩28,565 | ₩28,592 | ₩28,539 | ₩28,579 | +0.05% | 24.9만 |
|---|
| 2026.06.02 | ₩28,619 | ₩28,632 | ₩28,592 | ₩28,606 | -0.05% | 22만 |
|---|
| 2026.06.01 | ₩28,539 | ₩28,619 | ₩28,525 | ₩28,619 | +0.28% | 65.8만 |
|---|
| 2026.05.29 | ₩28,726 | ₩28,767 | ₩28,713 | ₩28,767 | +0.14% | 223.2만 |
|---|
| 2026.05.28 | ₩28,632 | ₩28,726 | ₩28,632 | ₩28,713 | +0.28% | 16.9만 |
|---|
| 2026.05.27 | ₩28,632 | ₩28,679 | ₩28,632 | ₩28,646 | +0.05% | 17.1만 |
|---|
| 2026.05.26 | ₩28,592 | ₩28,646 | ₩28,592 | ₩28,619 | +0.09% | 23.1만 |
|---|
| 2026.05.22 | ₩28,552 | ₩28,565 | ₩28,465 | ₩28,539 | -0.05% | 18.6만 |
|---|
| 2026.05.21 | ₩28,404 | ₩28,512 | ₩28,364 | ₩28,498 | +0.33% | 33.4만 |
|---|
| 2026.05.20 | ₩28,311 | ₩28,485 | ₩28,311 | ₩28,465 | +0.54% | 22.1만 |
|---|
| 2026.05.19 | ₩28,311 | ₩28,364 | ₩28,284 | ₩28,311 | 0.00% | 27.3만 |
|---|
| 2026.05.18 | ₩28,445 | ₩28,485 | ₩28,378 | ₩28,404 | -0.14% | 30만 |
|---|
| 2026.05.15 | ₩28,445 | ₩28,472 | ₩28,418 | ₩28,431 | -0.05% | 30.7만 |
|---|
| 2026.05.14 | ₩28,659 | ₩28,681 | ₩28,604 | ₩28,606 | -0.19% | 38.5만 |
|---|
| 2026.05.13 | ₩28,592 | ₩28,632 | ₩28,559 | ₩28,632 | +0.14% | 19.8만 |
|---|
| 2026.05.12 | ₩28,632 | ₩28,632 | ₩28,606 | ₩28,619 | -0.05% | 17만 |
|---|
| 2026.05.11 | ₩28,726 | ₩28,753 | ₩28,693 | ₩28,700 | -0.09% | 23.8만 |
|---|
| 2026.05.08 | ₩28,767 | ₩28,787 | ₩28,740 | ₩28,753 | -0.05% | 15.9만 |
|---|
| 2026.05.07 | ₩28,807 | ₩28,820 | ₩28,686 | ₩28,700 | -0.37% | 27.5만 |
|---|
| 2026.05.06 | ₩28,753 | ₩28,780 | ₩28,730 | ₩28,767 | +0.05% | 27.2만 |
|---|
| 2026.05.05 | ₩28,606 | ₩28,659 | ₩28,606 | ₩28,646 | +0.14% | 24.7만 |
|---|
| 2026.05.04 | ₩28,646 | ₩28,653 | ₩28,545 | ₩28,592 | -0.19% | 20.3만 |
|---|
| 2026.05.01 | ₩28,673 | ₩28,752 | ₩28,653 | ₩28,679 | +0.02% | 27.9만 |
|---|
| 2026.04.30 | ₩28,780 | ₩28,793 | ₩28,746 | ₩28,767 | -0.05% | 287.9만 |
|---|
| 2026.04.29 | ₩28,793 | ₩28,793 | ₩28,700 | ₩28,726 | -0.23% | 19.8만 |
|---|
| 2026.04.28 | ₩28,820 | ₩28,847 | ₩28,805 | ₩28,847 | +0.09% | 13.5만 |
|---|
| 2026.04.27 | ₩28,887 | ₩28,901 | ₩28,847 | ₩28,883 | -0.01% | 15.1만 |
|---|
| 2026.04.24 | ₩28,834 | ₩28,914 | ₩28,827 | ₩28,907 | +0.26% | 12.9만 |
|---|
| 2026.04.23 | ₩28,901 | ₩28,928 | ₩28,819 | ₩28,860 | -0.14% | 19.5만 |
|---|
| 2026.04.22 | ₩28,941 | ₩28,941 | ₩28,894 | ₩28,907 | -0.12% | 20.5만 |
|---|
| 2026.04.21 | ₩28,928 | ₩28,954 | ₩28,834 | ₩28,847 | -0.28% | 15.3만 |
|---|
| 2026.04.20 | ₩28,981 | ₩28,988 | ₩28,928 | ₩28,954 | -0.09% | 31.6만 |
|---|
| 2026.04.17 | ₩28,968 | ₩29,008 | ₩28,954 | ₩28,981 | +0.05% | 31.8만 |
|---|
| 2026.04.16 | ₩28,941 | ₩28,988 | ₩28,847 | ₩28,860 | -0.28% | 17.8만 |
|---|
| 2026.04.15 | ₩28,914 | ₩28,941 | ₩28,887 | ₩28,901 | -0.05% | 28.8만 |
|---|
| 2026.04.14 | ₩28,847 | ₩28,954 | ₩28,847 | ₩28,954 | +0.37% | 30만 |
|---|
| 2026.04.13 | ₩28,820 | ₩28,881 | ₩28,807 | ₩28,881 | +0.21% | 26.5만 |
|---|
| 2026.04.10 | ₩28,860 | ₩28,870 | ₩28,807 | ₩28,834 | -0.09% | 56.8만 |
|---|
| 2026.04.09 | ₩28,834 | ₩28,941 | ₩28,793 | ₩28,860 | +0.09% | 43.8만 |
|---|
| 2026.04.08 | ₩28,928 | ₩28,928 | ₩28,820 | ₩28,860 | -0.23% | 19.5만 |
|---|
| 2026.04.07 | ₩28,767 | ₩28,800 | ₩28,673 | ₩28,793 | +0.09% | 26.1만 |
|---|
| 2026.04.06 | ₩28,726 | ₩28,787 | ₩28,726 | ₩28,760 | +0.12% | 29.3만 |
|---|
| 2026.04.02 | ₩28,700 | ₩28,814 | ₩28,700 | ₩28,807 | +0.37% | 115.5만 |
|---|
| 2026.04.01 | ₩28,713 | ₩28,780 | ₩28,713 | ₩28,726 | +0.05% | 137.2만 |
|---|
| 2026.03.31 | ₩28,820 | ₩28,873 | ₩28,780 | ₩28,820 | 0.00% | 220.9만 |
|---|
| 2026.03.30 | ₩28,740 | ₩28,800 | ₩28,726 | ₩28,780 | +0.14% | 30.5만 |
|---|
| 2026.03.27 | ₩28,539 | ₩28,646 | ₩28,539 | ₩28,619 | +0.28% | 32만 |
|---|
| 2026.03.26 | ₩28,713 | ₩28,738 | ₩28,606 | ₩28,606 | -0.37% | 34.4만 |
|---|
| 2026.03.25 | ₩28,780 | ₩28,928 | ₩28,742 | ₩28,793 | +0.05% | 61.2만 |
|---|
| 2026.03.24 | ₩28,646 | ₩28,733 | ₩28,592 | ₩28,659 | +0.05% | 95.9만 |
|---|
| 2026.03.23 | ₩28,713 | ₩28,793 | ₩28,686 | ₩28,740 | +0.09% | 24.6만 |
|---|
| 2026.03.20 | ₩28,780 | ₩28,793 | ₩28,646 | ₩28,653 | -0.44% | 31.7만 |
|---|
| 2026.03.19 | ₩28,780 | ₩28,909 | ₩28,780 | ₩28,887 | +0.37% | 20.9만 |
|---|
| 2026.03.18 | ₩28,928 | ₩28,954 | ₩28,847 | ₩28,847 | -0.28% | 54.7만 |
|---|
| 2026.03.17 | ₩28,941 | ₩28,989 | ₩28,941 | ₩28,968 | +0.09% | 99.4만 |
|---|
| 2026.03.16 | ₩28,914 | ₩28,921 | ₩28,867 | ₩28,914 | 0.00% | 76.7만 |
|---|
| 2026.03.13 | ₩28,847 | ₩28,887 | ₩28,780 | ₩28,807 | -0.14% | 50.9만 |
|---|
| 2026.03.12 | ₩28,887 | ₩28,907 | ₩28,807 | ₩28,807 | -0.28% | 26.8만 |
|---|
| 2026.03.11 | ₩29,008 | ₩29,088 | ₩28,928 | ₩28,941 | -0.23% | 28만 |
|---|
| 2026.03.10 | ₩29,129 | ₩29,156 | ₩29,068 | ₩29,068 | -0.21% | 25.8만 |
|---|
| 2026.03.09 | ₩29,048 | ₩29,176 | ₩29,021 | ₩29,156 | +0.37% | 25.5만 |
|---|
| 2026.03.06 | ₩29,008 | ₩29,138 | ₩29,008 | ₩29,075 | +0.23% | 45.5만 |
|---|
| 2026.03.05 | ₩29,088 | ₩29,115 | ₩29,075 | ₩29,075 | -0.05% | 50.3만 |
|---|
| 2026.03.04 | ₩29,209 | ₩29,209 | ₩29,169 | ₩29,169 | -0.14% | 48.7만 |
|---|
| 2026.03.03 | ₩29,102 | ₩29,236 | ₩29,095 | ₩29,202 | +0.35% | 44.7만 |
|---|
| 2026.03.02 | ₩29,290 | ₩29,290 | ₩29,223 | ₩29,236 | -0.18% | 32.2만 |
|---|
| 2026.02.27 | ₩29,424 | ₩29,451 | ₩29,424 | ₩29,451 | +0.09% | 271만 |
|---|
| 2026.02.26 | ₩29,330 | ₩29,424 | ₩29,330 | ₩29,384 | +0.18% | 22.9만 |
|---|
| 2026.02.25 | ₩29,316 | ₩29,357 | ₩29,316 | ₩29,337 | +0.07% | 17.3만 |
|---|
| 2026.02.24 | ₩29,357 | ₩29,357 | ₩29,318 | ₩29,343 | -0.05% | 17.5만 |
|---|
| 2026.02.23 | ₩29,316 | ₩29,370 | ₩29,310 | ₩29,350 | +0.11% | 23.2만 |
|---|
| 2026.02.20 | ₩29,290 | ₩29,310 | ₩29,249 | ₩29,303 | +0.05% | 21.6만 |
|---|
| 2026.02.19 | ₩29,236 | ₩29,303 | ₩29,236 | ₩29,290 | +0.18% | 26.2만 |
|---|
| 2026.02.18 | ₩29,263 | ₩29,310 | ₩29,263 | ₩29,276 | +0.05% | 29.5만 |
|---|
| 2026.02.17 | ₩29,303 | ₩29,330 | ₩29,290 | ₩29,290 | -0.05% | 29.6만 |
|---|
| 2026.02.13 | ₩29,290 | ₩29,316 | ₩29,276 | ₩29,316 | +0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩29,115 | ₩29,236 | ₩29,115 | ₩29,223 | +0.37% | 22.4만 |
|---|
| 2026.02.11 | ₩29,088 | ₩29,161 | ₩29,082 | ₩29,102 | +0.05% | 27.6만 |
|---|
| 2026.02.10 | ₩29,129 | ₩29,162 | ₩29,129 | ₩29,149 | +0.07% | 22.4만 |
|---|
| 2026.02.09 | ₩29,035 | ₩29,075 | ₩29,021 | ₩29,048 | +0.05% | 20.9만 |
|---|
| 2026.02.06 | ₩29,048 | ₩29,062 | ₩29,008 | ₩29,062 | +0.05% | 33만 |
|---|
| 2026.02.05 | ₩28,981 | ₩29,048 | ₩28,965 | ₩29,042 | +0.21% | 30.8만 |
|---|
| 2026.02.04 | ₩28,901 | ₩28,941 | ₩28,901 | ₩28,914 | +0.05% | 106.5만 |
|---|
| 2026.02.03 | ₩28,901 | ₩28,941 | ₩28,901 | ₩28,941 | +0.14% | 20.6만 |
|---|
| 2026.02.02 | ₩28,968 | ₩28,981 | ₩28,928 | ₩28,928 | -0.14% | 36.1만 |
|---|
| 2026.01.30 | ₩29,088 | ₩29,102 | ₩29,035 | ₩29,088 | 0.00% | 126.5만 |
|---|
| 2026.01.29 | ₩29,048 | ₩29,142 | ₩29,035 | ₩29,075 | +0.09% | 18.4만 |
|---|
| 2026.01.28 | ₩29,075 | ₩29,075 | ₩29,035 | ₩29,075 | 0.00% | 17.1만 |
|---|
| 2026.01.27 | ₩29,088 | ₩29,129 | ₩29,076 | ₩29,082 | -0.02% | 28.9만 |
|---|
| 2026.01.26 | ₩29,115 | ₩29,129 | ₩29,088 | ₩29,102 | -0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩29,021 | ₩29,075 | ₩29,016 | ₩29,075 | +0.18% | 27.2만 |
|---|
| 2026.01.22 | ₩29,008 | ₩29,048 | ₩28,993 | ₩29,035 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩28,968 | ₩29,035 | ₩28,954 | ₩29,035 | +0.23% | 33.3만 |
|---|
| 2026.01.20 | ₩28,995 | ₩28,995 | ₩28,934 | ₩28,954 | -0.14% | 29.5만 |
|---|
| 2026.01.16 | ₩29,088 | ₩29,115 | ₩29,035 | ₩29,048 | -0.14% | 34.4만 |
|---|
| 2026.01.15 | ₩29,156 | ₩29,156 | ₩29,088 | ₩29,088 | -0.23% | 41.8만 |
|---|
| 2026.01.14 | ₩29,102 | ₩29,156 | ₩29,095 | ₩29,142 | +0.14% | 20.3만 |
|---|
| 2026.01.13 | ₩29,102 | ₩29,102 | ₩29,054 | ₩29,088 | -0.05% | 27.5만 |
|---|
| 2026.01.12 | ₩29,048 | ₩29,088 | ₩29,035 | ₩29,048 | 0.00% | 26.6만 |
|---|
| 2026.01.09 | ₩29,048 | ₩29,102 | ₩29,035 | ₩29,088 | +0.14% | 82.3만 |
|---|
| 2026.01.08 | ₩28,995 | ₩29,048 | ₩28,995 | ₩29,001 | +0.02% | 32만 |
|---|
| 2026.01.07 | ₩29,062 | ₩29,088 | ₩29,035 | ₩29,075 | +0.05% | 117만 |
|---|
| 2026.01.06 | ₩28,995 | ₩29,035 | ₩28,968 | ₩29,035 | +0.14% | 35.6만 |
|---|
| 2026.01.05 | ₩28,995 | ₩29,048 | ₩28,995 | ₩29,035 | +0.14% | 45.9만 |
|---|
| 2026.01.02 | ₩29,008 | ₩29,035 | ₩28,968 | ₩28,988 | -0.07% | 43.3만 |
|---|
| 2025.12.31 | ₩29,021 | ₩29,062 | ₩28,995 | ₩29,001 | -0.07% | 14.5만 |
|---|
| 2025.12.30 | ₩29,048 | ₩29,082 | ₩29,035 | ₩29,048 | 0.00% | 91.5만 |
|---|
| 2025.12.29 | ₩29,062 | ₩29,088 | ₩29,035 | ₩29,088 | +0.09% | 13.4만 |
|---|
| 2025.12.26 | ₩29,048 | ₩29,075 | ₩29,008 | ₩29,048 | 0.00% | 28만 |
|---|
| 2025.12.24 | ₩28,995 | ₩29,042 | ₩28,992 | ₩29,035 | +0.14% | 21만 |
|---|
| 2025.12.23 | ₩28,928 | ₩28,981 | ₩28,907 | ₩28,961 | +0.12% | 24.1만 |
|---|
| 2025.12.22 | ₩28,981 | ₩28,981 | ₩28,949 | ₩28,968 | -0.05% | 20만 |
|---|
| 2025.12.19 | ₩28,995 | ₩29,008 | ₩28,968 | ₩28,995 | 0.00% | 27.7만 |
|---|
| 2025.12.18 | ₩29,102 | ₩29,156 | ₩29,102 | ₩29,129 | +0.09% | 25.7만 |
|---|
| 2025.12.17 | ₩29,035 | ₩29,075 | ₩29,035 | ₩29,048 | +0.05% | 38.3만 |
|---|
| 2025.12.16 | ₩28,995 | ₩29,075 | ₩28,995 | ₩29,062 | +0.23% | 36.3만 |
|---|
| 2025.12.15 | ₩29,048 | ₩29,062 | ₩28,995 | ₩29,015 | -0.12% | 100.5만 |
|---|
| 2025.12.12 | ₩28,995 | ₩29,008 | ₩28,974 | ₩28,995 | 0.00% | 24.8만 |
|---|
| 2025.12.11 | ₩29,115 | ₩29,129 | ₩29,062 | ₩29,075 | -0.14% | 26.4만 |
|---|
| 2025.12.10 | ₩28,981 | ₩29,075 | ₩28,974 | ₩29,068 | +0.30% | 35.6만 |
|---|
| 2025.12.09 | ₩29,035 | ₩29,042 | ₩28,968 | ₩28,981 | -0.18% | 31.2만 |
|---|
| 2025.12.08 | ₩29,048 | ₩29,048 | ₩28,958 | ₩29,008 | -0.14% | 40.3만 |
|---|
| 2025.12.05 | ₩29,075 | ₩29,102 | ₩29,013 | ₩29,035 | -0.14% | 24.5만 |
|---|
| 2025.12.04 | ₩29,115 | ₩29,115 | ₩29,062 | ₩29,062 | -0.18% | 34만 |
|---|
| 2025.12.03 | ₩29,115 | ₩29,142 | ₩29,088 | ₩29,129 | +0.05% | 21.3만 |
|---|
| 2025.12.02 | ₩29,048 | ₩29,102 | ₩29,048 | ₩29,075 | +0.09% | 31.2만 |
|---|
| 2025.12.01 | ₩29,115 | ₩29,115 | ₩29,048 | ₩29,062 | -0.18% | 36.8만 |
|---|
| 2025.11.28 | ₩29,303 | ₩29,303 | ₩29,243 | ₩29,263 | -0.14% | 13.2만 |
|---|
| 2025.11.26 | ₩29,276 | ₩29,316 | ₩29,228 | ₩29,290 | +0.05% | 18.3만 |
|---|
| 2025.11.25 | ₩29,236 | ₩29,303 | ₩29,236 | ₩29,270 | +0.11% | 75.7만 |
|---|
| 2025.11.24 | ₩29,209 | ₩29,223 | ₩29,169 | ₩29,216 | +0.02% | 21.6만 |
|---|
| 2025.11.21 | ₩29,169 | ₩29,169 | ₩29,115 | ₩29,162 | -0.02% | 20.4만 |
|---|
| 2025.11.20 | ₩29,088 | ₩29,115 | ₩29,068 | ₩29,115 | +0.09% | 28.2만 |
|---|
| 2025.11.19 | ₩29,102 | ₩29,102 | ₩29,035 | ₩29,048 | -0.18% | 36.3만 |
|---|
| 2025.11.18 | ₩29,102 | ₩29,109 | ₩29,035 | ₩29,062 | -0.14% | 27.8만 |
|---|
| 2025.11.17 | ₩29,048 | ₩29,070 | ₩29,035 | ₩29,035 | -0.05% | 16.1만 |
|---|
| 2025.11.14 | ₩29,088 | ₩29,129 | ₩29,021 | ₩29,042 | -0.16% | 28.3만 |
|---|
| 2025.11.13 | ₩29,088 | ₩29,129 | ₩29,062 | ₩29,068 | -0.07% | 32.1만 |
|---|
| 2025.11.12 | ₩29,169 | ₩29,196 | ₩29,142 | ₩29,156 | -0.05% | 75.8만 |
|---|
| 2025.11.11 | ₩29,142 | ₩29,169 | ₩29,135 | ₩29,162 | +0.07% | 18.5만 |
|---|
| 2025.11.10 | ₩29,088 | ₩29,102 | ₩29,075 | ₩29,075 | -0.05% | 17.3만 |
|---|
| 2025.11.07 | ₩29,062 | ₩29,129 | ₩29,062 | ₩29,102 | +0.14% | 38.2만 |
|---|
| 2025.11.06 | ₩29,075 | ₩29,115 | ₩29,075 | ₩29,109 | +0.12% | 26.9만 |
|---|
| 2025.11.05 | ₩29,075 | ₩29,075 | ₩28,847 | ₩28,981 | -0.32% | 28.1만 |
|---|
| 2025.11.04 | ₩29,048 | ₩29,115 | ₩29,048 | ₩29,075 | +0.09% | 31만 |
|---|
| 2025.11.03 | ₩29,075 | ₩29,088 | ₩29,035 | ₩29,048 | -0.09% | 27.5만 |
|---|
| 2025.10.31 | ₩29,236 | ₩29,263 | ₩29,196 | ₩29,236 | 0.00% | 97.2만 |
|---|
| 2025.10.30 | ₩29,196 | ₩29,270 | ₩29,189 | ₩29,229 | +0.11% | 24.8만 |
|---|
| 2025.10.29 | ₩29,410 | ₩29,410 | ₩29,276 | ₩29,303 | -0.36% | 38.2만 |
|---|
| 2025.10.28 | ₩29,384 | ₩29,437 | ₩29,330 | ₩29,410 | +0.09% | 27.6만 |
|---|
| 2025.10.27 | ₩29,370 | ₩29,410 | ₩29,330 | ₩29,397 | +0.09% | 16.7만 |
|---|
| 2025.10.24 | ₩29,384 | ₩29,397 | ₩29,330 | ₩29,397 | +0.05% | 19만 |
|---|
| 2025.10.23 | ₩29,370 | ₩29,397 | ₩29,316 | ₩29,330 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩29,410 | ₩29,437 | ₩29,384 | ₩29,424 | +0.05% | 21만 |
|---|
| 2025.10.21 | ₩29,424 | ₩29,437 | ₩29,397 | ₩29,410 | -0.05% | 27.7만 |
|---|
| 2025.10.20 | ₩29,357 | ₩29,397 | ₩29,343 | ₩29,397 | +0.14% | 20.3만 |
|---|
| 2025.10.17 | ₩29,343 | ₩29,343 | ₩29,291 | ₩29,330 | -0.05% | 19.5만 |
|---|
| 2025.10.16 | ₩29,249 | ₩29,384 | ₩29,236 | ₩29,357 | +0.37% | 186.4만 |
|---|
| 2025.10.15 | ₩29,290 | ₩29,329 | ₩29,236 | ₩29,276 | -0.05% | 235.1만 |
|---|
| 2025.10.14 | ₩29,223 | ₩29,290 | ₩29,209 | ₩29,290 | +0.23% | 243.8만 |
|---|
| 2025.10.13 | ₩29,182 | ₩29,276 | ₩29,169 | ₩29,236 | +0.18% | 18만 |
|---|
| 2025.10.10 | ₩29,156 | ₩29,223 | ₩29,135 | ₩29,196 | +0.14% | 21.9만 |
|---|