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 | ₩27,356 | ₩27,390 | ₩27,321 | ₩27,370 | +0.05% | 105.1만 |
| 2026.10.08 | ₩27,262 | ₩27,410 | ₩27,242 | ₩27,396 | +0.49% | 99.2만 |
| 2026.10.07 | ₩27,155 | ₩27,329 | ₩27,155 | ₩27,303 | +0.54% | 43만 |
| 2026.10.06 | ₩27,316 | ₩27,343 | ₩27,262 | ₩27,316 | 0.00% | 70.2만 |
| 2026.10.05 | ₩27,249 | ₩27,276 | ₩27,186 | ₩27,249 | 0.00% | 48.3만 |
| 2026.10.02 | ₩27,383 | ₩27,417 | ₩27,262 | ₩27,262 | -0.44% | 43.6만 |
| 2026.10.01 | ₩27,195 | ₩27,370 | ₩27,175 | ₩27,356 | +0.59% | 145.9만 |
| 2026.09.30 | ₩27,423 | ₩27,437 | ₩27,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,390 |
| -0.12% |
| 222.2만 |
| 2026.09.29 | ₩27,423 | ₩27,423 | ₩27,323 | ₩27,410 | -0.05% | 35.8만 |
|---|
| 2026.09.28 | ₩27,396 | ₩27,470 | ₩27,376 | ₩27,437 | +0.15% | 35.9만 |
|---|
| 2026.09.25 | ₩27,504 | ₩27,571 | ₩27,450 | ₩27,571 | +0.24% | 32.2만 |
|---|
| 2026.09.24 | ₩27,651 | ₩27,674 | ₩27,497 | ₩27,497 | -0.56% | 34.7만 |
|---|
| 2026.09.23 | ₩27,839 | ₩27,839 | ₩27,604 | ₩27,651 | -0.67% | 38.7만 |
|---|
| 2026.09.22 | ₩27,879 | ₩27,906 | ₩27,839 | ₩27,866 | -0.05% | 48.7만 |
|---|
| 2026.09.21 | ₩27,879 | ₩27,879 | ₩27,839 | ₩27,879 | 0.00% | 30.7만 |
|---|
| 2026.09.18 | ₩27,826 | ₩27,839 | ₩27,799 | ₩27,799 | -0.10% | 48.9만 |
|---|
| 2026.09.17 | ₩27,879 | ₩27,919 | ₩27,859 | ₩27,893 | +0.05% | 31.3만 |
|---|
| 2026.09.16 | ₩27,812 | ₩27,872 | ₩27,761 | ₩27,785 | -0.10% | 32.6만 |
|---|
| 2026.09.15 | ₩27,758 | ₩27,792 | ₩27,745 | ₩27,785 | +0.10% | 40.2만 |
|---|
| 2026.09.14 | ₩27,799 | ₩27,866 | ₩27,752 | ₩27,799 | 0.00% | 39.7만 |
|---|
| 2026.09.11 | ₩27,879 | ₩27,906 | ₩27,799 | ₩27,819 | -0.22% | 30.9만 |
|---|
| 2026.09.10 | ₩27,906 | ₩27,913 | ₩27,826 | ₩27,846 | -0.22% | 22.9만 |
|---|
| 2026.09.09 | ₩28,080 | ₩28,080 | ₩27,993 | ₩28,013 | -0.24% | 38.5만 |
|---|
| 2026.09.08 | ₩28,107 | ₩28,121 | ₩28,067 | ₩28,094 | -0.05% | 30.5만 |
|---|
| 2026.09.04 | ₩28,094 | ₩28,134 | ₩28,094 | ₩28,107 | +0.05% | 39.5만 |
|---|
| 2026.09.03 | ₩28,134 | ₩28,147 | ₩28,094 | ₩28,094 | -0.14% | 22.9만 |
|---|
| 2026.09.02 | ₩28,067 | ₩28,080 | ₩28,027 | ₩28,067 | 0.00% | 37.9만 |
|---|
| 2026.09.01 | ₩28,054 | ₩28,127 | ₩28,040 | ₩28,054 | 0.00% | 92.4만 |
|---|
| 2026.08.31 | ₩28,214 | ₩28,241 | ₩28,188 | ₩28,214 | 0.00% | 318.2만 |
|---|
| 2026.08.28 | ₩28,322 | ₩28,369 | ₩28,255 | ₩28,255 | -0.24% | 31.5만 |
|---|
| 2026.08.27 | ₩28,362 | ₩28,375 | ₩28,335 | ₩28,335 | -0.09% | 34.9만 |
|---|
| 2026.08.26 | ₩28,362 | ₩28,362 | ₩28,335 | ₩28,349 | -0.05% | 31.5만 |
|---|
| 2026.08.25 | ₩28,335 | ₩28,402 | ₩28,328 | ₩28,402 | +0.24% | 37.7만 |
|---|
| 2026.08.24 | ₩28,268 | ₩28,308 | ₩28,255 | ₩28,295 | +0.09% | 29만 |
|---|
| 2026.08.21 | ₩28,228 | ₩28,241 | ₩28,201 | ₩28,201 | -0.10% | 25.3만 |
|---|
| 2026.08.20 | ₩28,241 | ₩28,275 | ₩28,229 | ₩28,241 | 0.00% | 42.1만 |
|---|
| 2026.08.19 | ₩28,335 | ₩28,362 | ₩28,281 | ₩28,355 | +0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩28,174 | ₩28,228 | ₩28,161 | ₩28,228 | +0.19% | 31만 |
|---|
| 2026.08.17 | ₩28,214 | ₩28,255 | ₩28,188 | ₩28,201 | -0.05% | 35.5만 |
|---|
| 2026.08.14 | ₩28,308 | ₩28,308 | ₩28,228 | ₩28,248 | -0.21% | 42.8만 |
|---|
| 2026.08.13 | ₩28,308 | ₩28,362 | ₩28,298 | ₩28,315 | +0.02% | 34.9만 |
|---|
| 2026.08.12 | ₩28,268 | ₩28,281 | ₩28,228 | ₩28,241 | -0.09% | 36.9만 |
|---|
| 2026.08.11 | ₩28,214 | ₩28,241 | ₩28,201 | ₩28,201 | -0.05% | 30.1만 |
|---|
| 2026.08.10 | ₩28,228 | ₩28,241 | ₩28,188 | ₩28,201 | -0.10% | 32.5만 |
|---|
| 2026.08.07 | ₩28,295 | ₩28,322 | ₩28,255 | ₩28,295 | 0.00% | 34.8만 |
|---|
| 2026.08.06 | ₩28,255 | ₩28,281 | ₩28,221 | ₩28,248 | -0.02% | 45.7만 |
|---|
| 2026.08.05 | ₩28,281 | ₩28,322 | ₩28,273 | ₩28,322 | +0.14% | 37.6만 |
|---|
| 2026.08.04 | ₩28,255 | ₩28,307 | ₩28,248 | ₩28,302 | +0.17% | 34.2만 |
|---|
| 2026.08.03 | ₩28,161 | ₩28,201 | ₩28,114 | ₩28,188 | +0.10% | 57.6만 |
|---|
| 2026.07.31 | ₩28,255 | ₩28,268 | ₩28,201 | ₩28,228 | -0.09% | 95.8만 |
|---|
| 2026.07.30 | ₩28,322 | ₩28,342 | ₩28,288 | ₩28,315 | -0.02% | 35.9만 |
|---|
| 2026.07.29 | ₩28,375 | ₩28,429 | ₩28,295 | ₩28,302 | -0.26% | 47.6만 |
|---|
| 2026.07.28 | ₩28,362 | ₩28,429 | ₩28,362 | ₩28,395 | +0.12% | 50.5만 |
|---|
| 2026.07.27 | ₩28,308 | ₩28,349 | ₩28,295 | ₩28,335 | +0.09% | 29.1만 |
|---|
| 2026.07.24 | ₩28,255 | ₩28,322 | ₩28,241 | ₩28,268 | +0.05% | 46.9만 |
|---|
| 2026.07.23 | ₩28,241 | ₩28,263 | ₩28,221 | ₩28,248 | +0.02% | 28.9만 |
|---|
| 2026.07.22 | ₩28,349 | ₩28,349 | ₩28,300 | ₩28,308 | -0.14% | 33.9만 |
|---|
| 2026.07.21 | ₩28,375 | ₩28,382 | ₩28,339 | ₩28,362 | -0.05% | 32.4만 |
|---|
| 2026.07.20 | ₩28,456 | ₩28,469 | ₩28,394 | ₩28,402 | -0.19% | 28.8만 |
|---|
| 2026.07.17 | ₩28,483 | ₩28,536 | ₩28,469 | ₩28,469 | -0.05% | 37.2만 |
|---|
| 2026.07.16 | ₩28,416 | ₩28,483 | ₩28,416 | ₩28,442 | +0.09% | 27.1만 |
|---|
| 2026.07.15 | ₩28,442 | ₩28,496 | ₩28,436 | ₩28,456 | +0.05% | 45.7만 |
|---|
| 2026.07.14 | ₩28,402 | ₩28,452 | ₩28,389 | ₩28,402 | 0.00% | 34.4만 |
|---|
| 2026.07.13 | ₩28,389 | ₩28,402 | ₩28,335 | ₩28,349 | -0.14% | 36.3만 |
|---|
| 2026.07.10 | ₩28,456 | ₩28,483 | ₩28,429 | ₩28,442 | -0.05% | 29.9만 |
|---|
| 2026.07.09 | ₩28,442 | ₩28,503 | ₩28,429 | ₩28,469 | +0.09% | 163.5만 |
|---|
| 2026.07.08 | ₩28,416 | ₩28,442 | ₩28,382 | ₩28,442 | +0.09% | 43.1만 |
|---|
| 2026.07.07 | ₩28,550 | ₩28,556 | ₩28,456 | ₩28,476 | -0.26% | 44.1만 |
|---|
| 2026.07.06 | ₩28,563 | ₩28,599 | ₩28,563 | ₩28,590 | +0.09% | 32.7만 |
|---|
| 2026.07.02 | ₩28,563 | ₩28,603 | ₩28,550 | ₩28,590 | +0.09% | 25.4만 |
|---|
| 2026.07.01 | ₩28,550 | ₩28,617 | ₩28,536 | ₩28,550 | 0.00% | 90.5만 |
|---|
| 2026.06.30 | ₩28,764 | ₩28,791 | ₩28,690 | ₩28,697 | -0.23% | 167.7만 |
|---|
| 2026.06.29 | ₩28,791 | ₩28,831 | ₩28,791 | ₩28,831 | +0.14% | 18.2만 |
|---|
| 2026.06.26 | ₩28,778 | ₩28,838 | ₩28,778 | ₩28,818 | +0.14% | 19.7만 |
|---|
| 2026.06.25 | ₩28,804 | ₩28,838 | ₩28,784 | ₩28,804 | 0.00% | 31.8만 |
|---|
| 2026.06.24 | ₩28,737 | ₩28,791 | ₩28,737 | ₩28,778 | +0.14% | 24.3만 |
|---|
| 2026.06.23 | ₩28,603 | ₩28,657 | ₩28,603 | ₩28,630 | +0.09% | 24.8만 |
|---|
| 2026.06.22 | ₩28,617 | ₩28,630 | ₩28,590 | ₩28,603 | -0.05% | 29.9만 |
|---|
| 2026.06.18 | ₩28,697 | ₩28,735 | ₩28,657 | ₩28,657 | -0.14% | 31.5만 |
|---|
| 2026.06.17 | ₩28,697 | ₩28,731 | ₩28,603 | ₩28,617 | -0.28% | 25.5만 |
|---|
| 2026.06.16 | ₩28,670 | ₩28,737 | ₩28,670 | ₩28,711 | +0.14% | 32.3만 |
|---|
| 2026.06.15 | ₩28,670 | ₩28,724 | ₩28,650 | ₩28,657 | -0.05% | 20.3만 |
|---|
| 2026.06.12 | ₩28,617 | ₩28,644 | ₩28,583 | ₩28,630 | +0.05% | 20.3만 |
|---|
| 2026.06.11 | ₩28,509 | ₩28,670 | ₩28,509 | ₩28,657 | +0.52% | 27.2만 |
|---|
| 2026.06.10 | ₩28,536 | ₩28,556 | ₩28,476 | ₩28,503 | -0.12% | 25.1만 |
|---|
| 2026.06.09 | ₩28,509 | ₩28,536 | ₩28,476 | ₩28,523 | +0.05% | 437.1만 |
|---|
| 2026.06.08 | ₩28,523 | ₩28,536 | ₩28,449 | ₩28,456 | -0.24% | 24.5만 |
|---|
| 2026.06.05 | ₩28,483 | ₩28,509 | ₩28,469 | ₩28,483 | 0.00% | 32.5만 |
|---|
| 2026.06.04 | ₩28,617 | ₩28,630 | ₩28,590 | ₩28,603 | -0.05% | 22.2만 |
|---|
| 2026.06.03 | ₩28,563 | ₩28,590 | ₩28,536 | ₩28,576 | +0.05% | 24.9만 |
|---|
| 2026.06.02 | ₩28,617 | ₩28,630 | ₩28,590 | ₩28,603 | -0.05% | 22만 |
|---|
| 2026.06.01 | ₩28,536 | ₩28,617 | ₩28,523 | ₩28,617 | +0.28% | 65.8만 |
|---|
| 2026.05.29 | ₩28,724 | ₩28,764 | ₩28,711 | ₩28,764 | +0.14% | 223.2만 |
|---|
| 2026.05.28 | ₩28,630 | ₩28,724 | ₩28,630 | ₩28,711 | +0.28% | 16.9만 |
|---|
| 2026.05.27 | ₩28,630 | ₩28,677 | ₩28,630 | ₩28,644 | +0.05% | 17.1만 |
|---|
| 2026.05.26 | ₩28,590 | ₩28,644 | ₩28,590 | ₩28,617 | +0.09% | 23.1만 |
|---|
| 2026.05.22 | ₩28,550 | ₩28,563 | ₩28,463 | ₩28,536 | -0.05% | 18.6만 |
|---|
| 2026.05.21 | ₩28,402 | ₩28,509 | ₩28,362 | ₩28,496 | +0.33% | 33.4만 |
|---|
| 2026.05.20 | ₩28,308 | ₩28,483 | ₩28,308 | ₩28,463 | +0.54% | 22.1만 |
|---|
| 2026.05.19 | ₩28,308 | ₩28,362 | ₩28,281 | ₩28,308 | 0.00% | 27.3만 |
|---|
| 2026.05.18 | ₩28,442 | ₩28,483 | ₩28,375 | ₩28,402 | -0.14% | 30만 |
|---|
| 2026.05.15 | ₩28,442 | ₩28,469 | ₩28,416 | ₩28,429 | -0.05% | 30.7만 |
|---|
| 2026.05.14 | ₩28,657 | ₩28,678 | ₩28,602 | ₩28,603 | -0.19% | 38.5만 |
|---|
| 2026.05.13 | ₩28,590 | ₩28,630 | ₩28,556 | ₩28,630 | +0.14% | 19.8만 |
|---|
| 2026.05.12 | ₩28,630 | ₩28,630 | ₩28,603 | ₩28,617 | -0.05% | 17만 |
|---|
| 2026.05.11 | ₩28,724 | ₩28,751 | ₩28,690 | ₩28,697 | -0.09% | 23.8만 |
|---|
| 2026.05.08 | ₩28,764 | ₩28,784 | ₩28,737 | ₩28,751 | -0.05% | 15.9만 |
|---|
| 2026.05.07 | ₩28,804 | ₩28,818 | ₩28,684 | ₩28,697 | -0.37% | 27.5만 |
|---|
| 2026.05.06 | ₩28,751 | ₩28,778 | ₩28,728 | ₩28,764 | +0.05% | 27.2만 |
|---|
| 2026.05.05 | ₩28,603 | ₩28,657 | ₩28,603 | ₩28,644 | +0.14% | 24.7만 |
|---|
| 2026.05.04 | ₩28,644 | ₩28,650 | ₩28,543 | ₩28,590 | -0.19% | 20.3만 |
|---|
| 2026.05.01 | ₩28,670 | ₩28,749 | ₩28,650 | ₩28,677 | +0.02% | 27.9만 |
|---|
| 2026.04.30 | ₩28,778 | ₩28,791 | ₩28,744 | ₩28,764 | -0.05% | 287.9만 |
|---|
| 2026.04.29 | ₩28,791 | ₩28,791 | ₩28,697 | ₩28,724 | -0.23% | 19.8만 |
|---|
| 2026.04.28 | ₩28,818 | ₩28,845 | ₩28,803 | ₩28,845 | +0.09% | 13.5만 |
|---|
| 2026.04.27 | ₩28,885 | ₩28,898 | ₩28,845 | ₩28,881 | -0.01% | 15.1만 |
|---|
| 2026.04.24 | ₩28,831 | ₩28,912 | ₩28,825 | ₩28,905 | +0.26% | 12.9만 |
|---|
| 2026.04.23 | ₩28,898 | ₩28,925 | ₩28,817 | ₩28,858 | -0.14% | 19.5만 |
|---|
| 2026.04.22 | ₩28,939 | ₩28,939 | ₩28,892 | ₩28,905 | -0.12% | 20.5만 |
|---|
| 2026.04.21 | ₩28,925 | ₩28,952 | ₩28,831 | ₩28,845 | -0.28% | 15.3만 |
|---|
| 2026.04.20 | ₩28,979 | ₩28,985 | ₩28,925 | ₩28,952 | -0.09% | 31.6만 |
|---|
| 2026.04.17 | ₩28,965 | ₩29,006 | ₩28,952 | ₩28,979 | +0.05% | 31.8만 |
|---|
| 2026.04.16 | ₩28,939 | ₩28,985 | ₩28,845 | ₩28,858 | -0.28% | 17.8만 |
|---|
| 2026.04.15 | ₩28,912 | ₩28,939 | ₩28,885 | ₩28,898 | -0.05% | 28.8만 |
|---|
| 2026.04.14 | ₩28,845 | ₩28,952 | ₩28,845 | ₩28,952 | +0.37% | 30만 |
|---|
| 2026.04.13 | ₩28,818 | ₩28,878 | ₩28,804 | ₩28,878 | +0.21% | 26.5만 |
|---|
| 2026.04.10 | ₩28,858 | ₩28,867 | ₩28,804 | ₩28,831 | -0.09% | 56.8만 |
|---|
| 2026.04.09 | ₩28,831 | ₩28,939 | ₩28,791 | ₩28,858 | +0.09% | 43.8만 |
|---|
| 2026.04.08 | ₩28,925 | ₩28,925 | ₩28,818 | ₩28,858 | -0.23% | 19.5만 |
|---|
| 2026.04.07 | ₩28,764 | ₩28,798 | ₩28,670 | ₩28,791 | +0.09% | 26.1만 |
|---|
| 2026.04.06 | ₩28,724 | ₩28,784 | ₩28,724 | ₩28,758 | +0.12% | 29.3만 |
|---|
| 2026.04.02 | ₩28,697 | ₩28,811 | ₩28,697 | ₩28,804 | +0.37% | 115.5만 |
|---|
| 2026.04.01 | ₩28,711 | ₩28,778 | ₩28,711 | ₩28,724 | +0.05% | 137.2만 |
|---|
| 2026.03.31 | ₩28,818 | ₩28,870 | ₩28,778 | ₩28,818 | 0.00% | 220.9만 |
|---|
| 2026.03.30 | ₩28,737 | ₩28,798 | ₩28,724 | ₩28,778 | +0.14% | 30.5만 |
|---|
| 2026.03.27 | ₩28,536 | ₩28,644 | ₩28,536 | ₩28,617 | +0.28% | 32만 |
|---|
| 2026.03.26 | ₩28,711 | ₩28,736 | ₩28,603 | ₩28,603 | -0.37% | 34.4만 |
|---|
| 2026.03.25 | ₩28,778 | ₩28,925 | ₩28,740 | ₩28,791 | +0.05% | 61.2만 |
|---|
| 2026.03.24 | ₩28,644 | ₩28,731 | ₩28,590 | ₩28,657 | +0.05% | 95.9만 |
|---|
| 2026.03.23 | ₩28,711 | ₩28,791 | ₩28,684 | ₩28,737 | +0.09% | 24.6만 |
|---|
| 2026.03.20 | ₩28,778 | ₩28,791 | ₩28,644 | ₩28,650 | -0.44% | 31.7만 |
|---|
| 2026.03.19 | ₩28,778 | ₩28,906 | ₩28,778 | ₩28,885 | +0.37% | 20.9만 |
|---|
| 2026.03.18 | ₩28,925 | ₩28,952 | ₩28,845 | ₩28,845 | -0.28% | 54.7만 |
|---|
| 2026.03.17 | ₩28,939 | ₩28,987 | ₩28,939 | ₩28,965 | +0.09% | 99.4만 |
|---|
| 2026.03.16 | ₩28,912 | ₩28,918 | ₩28,865 | ₩28,912 | 0.00% | 76.7만 |
|---|
| 2026.03.13 | ₩28,845 | ₩28,885 | ₩28,778 | ₩28,804 | -0.14% | 50.9만 |
|---|
| 2026.03.12 | ₩28,885 | ₩28,905 | ₩28,804 | ₩28,804 | -0.28% | 26.8만 |
|---|
| 2026.03.11 | ₩29,006 | ₩29,086 | ₩28,925 | ₩28,939 | -0.23% | 28만 |
|---|
| 2026.03.10 | ₩29,126 | ₩29,153 | ₩29,066 | ₩29,066 | -0.21% | 25.8만 |
|---|
| 2026.03.09 | ₩29,046 | ₩29,173 | ₩29,019 | ₩29,153 | +0.37% | 25.5만 |
|---|
| 2026.03.06 | ₩29,006 | ₩29,136 | ₩29,006 | ₩29,073 | +0.23% | 45.5만 |
|---|
| 2026.03.05 | ₩29,086 | ₩29,113 | ₩29,073 | ₩29,073 | -0.05% | 50.3만 |
|---|
| 2026.03.04 | ₩29,207 | ₩29,207 | ₩29,167 | ₩29,167 | -0.14% | 48.7만 |
|---|
| 2026.03.03 | ₩29,099 | ₩29,234 | ₩29,093 | ₩29,200 | +0.35% | 44.7만 |
|---|
| 2026.03.02 | ₩29,287 | ₩29,287 | ₩29,220 | ₩29,234 | -0.18% | 32.2만 |
|---|
| 2026.02.27 | ₩29,421 | ₩29,448 | ₩29,421 | ₩29,448 | +0.09% | 271만 |
|---|
| 2026.02.26 | ₩29,327 | ₩29,421 | ₩29,327 | ₩29,381 | +0.18% | 22.9만 |
|---|
| 2026.02.25 | ₩29,314 | ₩29,354 | ₩29,314 | ₩29,334 | +0.07% | 17.3만 |
|---|
| 2026.02.24 | ₩29,354 | ₩29,354 | ₩29,315 | ₩29,341 | -0.05% | 17.5만 |
|---|
| 2026.02.23 | ₩29,314 | ₩29,368 | ₩29,307 | ₩29,348 | +0.11% | 23.2만 |
|---|
| 2026.02.20 | ₩29,287 | ₩29,307 | ₩29,247 | ₩29,301 | +0.05% | 21.6만 |
|---|
| 2026.02.19 | ₩29,234 | ₩29,301 | ₩29,234 | ₩29,287 | +0.18% | 26.2만 |
|---|
| 2026.02.18 | ₩29,260 | ₩29,307 | ₩29,260 | ₩29,274 | +0.05% | 29.5만 |
|---|
| 2026.02.17 | ₩29,301 | ₩29,327 | ₩29,287 | ₩29,287 | -0.05% | 29.6만 |
|---|
| 2026.02.13 | ₩29,287 | ₩29,314 | ₩29,274 | ₩29,314 | +0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩29,113 | ₩29,234 | ₩29,113 | ₩29,220 | +0.37% | 22.4만 |
|---|
| 2026.02.11 | ₩29,086 | ₩29,158 | ₩29,079 | ₩29,099 | +0.05% | 27.6만 |
|---|
| 2026.02.10 | ₩29,126 | ₩29,160 | ₩29,126 | ₩29,146 | +0.07% | 22.4만 |
|---|
| 2026.02.09 | ₩29,032 | ₩29,073 | ₩29,019 | ₩29,046 | +0.05% | 20.9만 |
|---|
| 2026.02.06 | ₩29,046 | ₩29,059 | ₩29,006 | ₩29,059 | +0.05% | 33만 |
|---|
| 2026.02.05 | ₩28,979 | ₩29,046 | ₩28,963 | ₩29,039 | +0.21% | 30.8만 |
|---|
| 2026.02.04 | ₩28,898 | ₩28,939 | ₩28,898 | ₩28,912 | +0.05% | 106.5만 |
|---|
| 2026.02.03 | ₩28,898 | ₩28,939 | ₩28,898 | ₩28,939 | +0.14% | 20.6만 |
|---|
| 2026.02.02 | ₩28,965 | ₩28,979 | ₩28,925 | ₩28,925 | -0.14% | 36.1만 |
|---|
| 2026.01.30 | ₩29,086 | ₩29,099 | ₩29,032 | ₩29,086 | 0.00% | 126.5만 |
|---|
| 2026.01.29 | ₩29,046 | ₩29,140 | ₩29,032 | ₩29,073 | +0.09% | 18.4만 |
|---|
| 2026.01.28 | ₩29,073 | ₩29,073 | ₩29,032 | ₩29,073 | 0.00% | 17.1만 |
|---|
| 2026.01.27 | ₩29,086 | ₩29,126 | ₩29,074 | ₩29,079 | -0.02% | 28.9만 |
|---|
| 2026.01.26 | ₩29,113 | ₩29,126 | ₩29,086 | ₩29,099 | -0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩29,019 | ₩29,073 | ₩29,014 | ₩29,073 | +0.18% | 27.2만 |
|---|
| 2026.01.22 | ₩29,006 | ₩29,046 | ₩28,991 | ₩29,032 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩28,965 | ₩29,032 | ₩28,952 | ₩29,032 | +0.23% | 33.3만 |
|---|
| 2026.01.20 | ₩28,992 | ₩28,992 | ₩28,932 | ₩28,952 | -0.14% | 29.5만 |
|---|
| 2026.01.16 | ₩29,086 | ₩29,113 | ₩29,032 | ₩29,046 | -0.14% | 34.4만 |
|---|
| 2026.01.15 | ₩29,153 | ₩29,153 | ₩29,086 | ₩29,086 | -0.23% | 41.8만 |
|---|
| 2026.01.14 | ₩29,099 | ₩29,153 | ₩29,093 | ₩29,140 | +0.14% | 20.3만 |
|---|
| 2026.01.13 | ₩29,099 | ₩29,099 | ₩29,051 | ₩29,086 | -0.05% | 27.5만 |
|---|
| 2026.01.12 | ₩29,046 | ₩29,086 | ₩29,032 | ₩29,046 | 0.00% | 26.6만 |
|---|
| 2026.01.09 | ₩29,046 | ₩29,099 | ₩29,032 | ₩29,086 | +0.14% | 82.3만 |
|---|
| 2026.01.08 | ₩28,992 | ₩29,046 | ₩28,992 | ₩28,999 | +0.02% | 32만 |
|---|
| 2026.01.07 | ₩29,059 | ₩29,086 | ₩29,032 | ₩29,073 | +0.05% | 117만 |
|---|
| 2026.01.06 | ₩28,992 | ₩29,032 | ₩28,965 | ₩29,032 | +0.14% | 35.6만 |
|---|
| 2026.01.05 | ₩28,992 | ₩29,046 | ₩28,992 | ₩29,032 | +0.14% | 45.9만 |
|---|
| 2026.01.02 | ₩29,006 | ₩29,032 | ₩28,965 | ₩28,985 | -0.07% | 43.3만 |
|---|
| 2025.12.31 | ₩29,019 | ₩29,059 | ₩28,992 | ₩28,999 | -0.07% | 14.5만 |
|---|
| 2025.12.30 | ₩29,046 | ₩29,079 | ₩29,032 | ₩29,046 | 0.00% | 91.5만 |
|---|
| 2025.12.29 | ₩29,059 | ₩29,086 | ₩29,032 | ₩29,086 | +0.09% | 13.4만 |
|---|
| 2025.12.26 | ₩29,046 | ₩29,073 | ₩29,006 | ₩29,046 | 0.00% | 28만 |
|---|
| 2025.12.24 | ₩28,992 | ₩29,039 | ₩28,990 | ₩29,032 | +0.14% | 21만 |
|---|
| 2025.12.23 | ₩28,925 | ₩28,979 | ₩28,905 | ₩28,959 | +0.12% | 24.1만 |
|---|
| 2025.12.22 | ₩28,979 | ₩28,979 | ₩28,947 | ₩28,965 | -0.05% | 20만 |
|---|
| 2025.12.19 | ₩28,992 | ₩29,006 | ₩28,965 | ₩28,992 | 0.00% | 27.7만 |
|---|
| 2025.12.18 | ₩29,099 | ₩29,153 | ₩29,099 | ₩29,126 | +0.09% | 25.7만 |
|---|
| 2025.12.17 | ₩29,032 | ₩29,073 | ₩29,032 | ₩29,046 | +0.05% | 38.3만 |
|---|
| 2025.12.16 | ₩28,992 | ₩29,073 | ₩28,992 | ₩29,059 | +0.23% | 36.3만 |
|---|
| 2025.12.15 | ₩29,046 | ₩29,059 | ₩28,992 | ₩29,012 | -0.12% | 100.5만 |
|---|
| 2025.12.12 | ₩28,992 | ₩29,006 | ₩28,972 | ₩28,992 | 0.00% | 24.8만 |
|---|
| 2025.12.11 | ₩29,113 | ₩29,126 | ₩29,059 | ₩29,073 | -0.14% | 26.4만 |
|---|
| 2025.12.10 | ₩28,979 | ₩29,073 | ₩28,972 | ₩29,066 | +0.30% | 35.6만 |
|---|
| 2025.12.09 | ₩29,032 | ₩29,039 | ₩28,965 | ₩28,979 | -0.18% | 31.2만 |
|---|
| 2025.12.08 | ₩29,046 | ₩29,046 | ₩28,956 | ₩29,006 | -0.14% | 40.3만 |
|---|
| 2025.12.05 | ₩29,073 | ₩29,099 | ₩29,011 | ₩29,032 | -0.14% | 24.5만 |
|---|
| 2025.12.04 | ₩29,113 | ₩29,113 | ₩29,059 | ₩29,059 | -0.18% | 34만 |
|---|
| 2025.12.03 | ₩29,113 | ₩29,140 | ₩29,086 | ₩29,126 | +0.05% | 21.3만 |
|---|
| 2025.12.02 | ₩29,046 | ₩29,099 | ₩29,046 | ₩29,073 | +0.09% | 31.2만 |
|---|
| 2025.12.01 | ₩29,113 | ₩29,113 | ₩29,046 | ₩29,059 | -0.18% | 36.8만 |
|---|
| 2025.11.28 | ₩29,301 | ₩29,301 | ₩29,240 | ₩29,260 | -0.14% | 13.2만 |
|---|
| 2025.11.26 | ₩29,274 | ₩29,314 | ₩29,226 | ₩29,287 | +0.05% | 18.3만 |
|---|
| 2025.11.25 | ₩29,234 | ₩29,301 | ₩29,234 | ₩29,267 | +0.11% | 75.7만 |
|---|
| 2025.11.24 | ₩29,207 | ₩29,220 | ₩29,167 | ₩29,213 | +0.02% | 21.6만 |
|---|
| 2025.11.21 | ₩29,167 | ₩29,167 | ₩29,113 | ₩29,160 | -0.02% | 20.4만 |
|---|
| 2025.11.20 | ₩29,086 | ₩29,113 | ₩29,066 | ₩29,113 | +0.09% | 28.2만 |
|---|
| 2025.11.19 | ₩29,099 | ₩29,099 | ₩29,032 | ₩29,046 | -0.18% | 36.3만 |
|---|
| 2025.11.18 | ₩29,099 | ₩29,106 | ₩29,032 | ₩29,059 | -0.14% | 27.8만 |
|---|
| 2025.11.17 | ₩29,046 | ₩29,067 | ₩29,032 | ₩29,032 | -0.05% | 16.1만 |
|---|
| 2025.11.14 | ₩29,086 | ₩29,126 | ₩29,019 | ₩29,039 | -0.16% | 28.3만 |
|---|
| 2025.11.13 | ₩29,086 | ₩29,126 | ₩29,059 | ₩29,066 | -0.07% | 32.1만 |
|---|
| 2025.11.12 | ₩29,167 | ₩29,193 | ₩29,140 | ₩29,153 | -0.05% | 75.8만 |
|---|
| 2025.11.11 | ₩29,140 | ₩29,167 | ₩29,133 | ₩29,160 | +0.07% | 18.5만 |
|---|
| 2025.11.10 | ₩29,086 | ₩29,099 | ₩29,073 | ₩29,073 | -0.05% | 17.3만 |
|---|
| 2025.11.07 | ₩29,059 | ₩29,126 | ₩29,059 | ₩29,099 | +0.14% | 38.2만 |
|---|
| 2025.11.06 | ₩29,073 | ₩29,113 | ₩29,073 | ₩29,106 | +0.12% | 26.9만 |
|---|
| 2025.11.05 | ₩29,073 | ₩29,073 | ₩28,845 | ₩28,979 | -0.32% | 28.1만 |
|---|
| 2025.11.04 | ₩29,046 | ₩29,113 | ₩29,046 | ₩29,073 | +0.09% | 31만 |
|---|
| 2025.11.03 | ₩29,073 | ₩29,086 | ₩29,032 | ₩29,046 | -0.09% | 27.5만 |
|---|
| 2025.10.31 | ₩29,234 | ₩29,260 | ₩29,193 | ₩29,234 | 0.00% | 97.2만 |
|---|
| 2025.10.30 | ₩29,193 | ₩29,267 | ₩29,187 | ₩29,227 | +0.11% | 24.8만 |
|---|
| 2025.10.29 | ₩29,408 | ₩29,408 | ₩29,274 | ₩29,301 | -0.36% | 38.2만 |
|---|
| 2025.10.28 | ₩29,381 | ₩29,435 | ₩29,327 | ₩29,408 | +0.09% | 27.6만 |
|---|
| 2025.10.27 | ₩29,368 | ₩29,408 | ₩29,327 | ₩29,395 | +0.09% | 16.7만 |
|---|
| 2025.10.24 | ₩29,381 | ₩29,395 | ₩29,327 | ₩29,395 | +0.05% | 19만 |
|---|
| 2025.10.23 | ₩29,368 | ₩29,395 | ₩29,314 | ₩29,327 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩29,408 | ₩29,435 | ₩29,381 | ₩29,421 | +0.05% | 21만 |
|---|
| 2025.10.21 | ₩29,421 | ₩29,435 | ₩29,395 | ₩29,408 | -0.05% | 27.7만 |
|---|
| 2025.10.20 | ₩29,354 | ₩29,395 | ₩29,341 | ₩29,395 | +0.14% | 20.3만 |
|---|
| 2025.10.17 | ₩29,341 | ₩29,341 | ₩29,289 | ₩29,327 | -0.05% | 19.5만 |
|---|
| 2025.10.16 | ₩29,247 | ₩29,381 | ₩29,234 | ₩29,354 | +0.37% | 186.4만 |
|---|
| 2025.10.15 | ₩29,287 | ₩29,326 | ₩29,234 | ₩29,274 | -0.05% | 235.1만 |
|---|
| 2025.10.14 | ₩29,220 | ₩29,287 | ₩29,207 | ₩29,287 | +0.23% | 243.8만 |
|---|
| 2025.10.13 | ₩29,180 | ₩29,274 | ₩29,167 | ₩29,234 | +0.18% | 18만 |
|---|
| 2025.10.10 | ₩29,153 | ₩29,220 | ₩29,133 | ₩29,193 | +0.14% | 21.9만 |
|---|