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 | ₩27,339 | ₩27,373 | ₩27,305 | ₩27,353 | +0.05% | 105.1만 |
| 2026.10.08 | ₩27,246 | ₩27,393 | ₩27,226 | ₩27,380 | +0.49% | 99.2만 |
| 2026.10.07 | ₩27,138 | ₩27,313 | ₩27,138 | ₩27,286 | +0.54% | 43만 |
| 2026.10.06 | ₩27,299 | ₩27,326 | ₩27,246 | ₩27,299 | 0.00% | 70.2만 |
| 2026.10.05 | ₩27,232 | ₩27,259 | ₩27,169 | ₩27,232 | 0.00% | 48.3만 |
| 2026.10.02 | ₩27,366 | ₩27,400 | ₩27,246 | ₩27,246 | -0.44% | 43.6만 |
| 2026.10.01 | ₩27,179 | ₩27,353 | ₩27,159 | ₩27,339 | +0.59% | 145.9만 |
| 2026.09.30 | ₩27,406 | ₩27,420 | ₩27,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,373 |
| -0.12% |
| 222.2만 |
| 2026.09.29 | ₩27,406 | ₩27,406 | ₩27,306 | ₩27,393 | -0.05% | 35.8만 |
|---|
| 2026.09.28 | ₩27,380 | ₩27,453 | ₩27,360 | ₩27,420 | +0.15% | 35.9만 |
|---|
| 2026.09.25 | ₩27,487 | ₩27,554 | ₩27,433 | ₩27,554 | +0.24% | 32.2만 |
|---|
| 2026.09.24 | ₩27,634 | ₩27,657 | ₩27,480 | ₩27,480 | -0.56% | 34.7만 |
|---|
| 2026.09.23 | ₩27,822 | ₩27,822 | ₩27,587 | ₩27,634 | -0.67% | 38.7만 |
|---|
| 2026.09.22 | ₩27,862 | ₩27,889 | ₩27,822 | ₩27,849 | -0.05% | 48.7만 |
|---|
| 2026.09.21 | ₩27,862 | ₩27,862 | ₩27,822 | ₩27,862 | 0.00% | 30.7만 |
|---|
| 2026.09.18 | ₩27,809 | ₩27,822 | ₩27,782 | ₩27,782 | -0.10% | 48.9만 |
|---|
| 2026.09.17 | ₩27,862 | ₩27,902 | ₩27,842 | ₩27,876 | +0.05% | 31.3만 |
|---|
| 2026.09.16 | ₩27,795 | ₩27,855 | ₩27,744 | ₩27,768 | -0.10% | 32.6만 |
|---|
| 2026.09.15 | ₩27,742 | ₩27,775 | ₩27,728 | ₩27,768 | +0.10% | 40.2만 |
|---|
| 2026.09.14 | ₩27,782 | ₩27,849 | ₩27,735 | ₩27,782 | 0.00% | 39.7만 |
|---|
| 2026.09.11 | ₩27,862 | ₩27,889 | ₩27,782 | ₩27,802 | -0.22% | 30.9만 |
|---|
| 2026.09.10 | ₩27,889 | ₩27,896 | ₩27,809 | ₩27,829 | -0.22% | 22.9만 |
|---|
| 2026.09.09 | ₩28,063 | ₩28,063 | ₩27,976 | ₩27,996 | -0.24% | 38.5만 |
|---|
| 2026.09.08 | ₩28,090 | ₩28,103 | ₩28,050 | ₩28,077 | -0.05% | 30.5만 |
|---|
| 2026.09.04 | ₩28,077 | ₩28,117 | ₩28,077 | ₩28,090 | +0.05% | 39.5만 |
|---|
| 2026.09.03 | ₩28,117 | ₩28,130 | ₩28,077 | ₩28,077 | -0.14% | 22.9만 |
|---|
| 2026.09.02 | ₩28,050 | ₩28,063 | ₩28,010 | ₩28,050 | 0.00% | 37.9만 |
|---|
| 2026.09.01 | ₩28,036 | ₩28,110 | ₩28,023 | ₩28,036 | 0.00% | 92.4만 |
|---|
| 2026.08.31 | ₩28,197 | ₩28,224 | ₩28,170 | ₩28,197 | 0.00% | 318.2만 |
|---|
| 2026.08.28 | ₩28,304 | ₩28,351 | ₩28,237 | ₩28,237 | -0.24% | 31.5만 |
|---|
| 2026.08.27 | ₩28,345 | ₩28,358 | ₩28,318 | ₩28,318 | -0.09% | 34.9만 |
|---|
| 2026.08.26 | ₩28,345 | ₩28,345 | ₩28,318 | ₩28,331 | -0.05% | 31.5만 |
|---|
| 2026.08.25 | ₩28,318 | ₩28,385 | ₩28,311 | ₩28,385 | +0.24% | 37.7만 |
|---|
| 2026.08.24 | ₩28,251 | ₩28,291 | ₩28,237 | ₩28,278 | +0.09% | 29만 |
|---|
| 2026.08.21 | ₩28,211 | ₩28,224 | ₩28,184 | ₩28,184 | -0.10% | 25.3만 |
|---|
| 2026.08.20 | ₩28,224 | ₩28,257 | ₩28,212 | ₩28,224 | 0.00% | 42.1만 |
|---|
| 2026.08.19 | ₩28,318 | ₩28,345 | ₩28,264 | ₩28,338 | +0.07% | 25.8만 |
|---|
| 2026.08.18 | ₩28,157 | ₩28,211 | ₩28,144 | ₩28,211 | +0.19% | 31만 |
|---|
| 2026.08.17 | ₩28,197 | ₩28,237 | ₩28,170 | ₩28,184 | -0.05% | 35.5만 |
|---|
| 2026.08.14 | ₩28,291 | ₩28,291 | ₩28,211 | ₩28,231 | -0.21% | 42.8만 |
|---|
| 2026.08.13 | ₩28,291 | ₩28,345 | ₩28,280 | ₩28,298 | +0.02% | 34.9만 |
|---|
| 2026.08.12 | ₩28,251 | ₩28,264 | ₩28,211 | ₩28,224 | -0.09% | 36.9만 |
|---|
| 2026.08.11 | ₩28,197 | ₩28,224 | ₩28,184 | ₩28,184 | -0.05% | 30.1만 |
|---|
| 2026.08.10 | ₩28,211 | ₩28,224 | ₩28,170 | ₩28,184 | -0.10% | 32.5만 |
|---|
| 2026.08.07 | ₩28,278 | ₩28,304 | ₩28,237 | ₩28,278 | 0.00% | 34.8만 |
|---|
| 2026.08.06 | ₩28,237 | ₩28,264 | ₩28,204 | ₩28,231 | -0.02% | 45.7만 |
|---|
| 2026.08.05 | ₩28,264 | ₩28,304 | ₩28,256 | ₩28,304 | +0.14% | 37.6만 |
|---|
| 2026.08.04 | ₩28,237 | ₩28,290 | ₩28,231 | ₩28,284 | +0.17% | 34.2만 |
|---|
| 2026.08.03 | ₩28,144 | ₩28,184 | ₩28,097 | ₩28,170 | +0.10% | 57.6만 |
|---|
| 2026.07.31 | ₩28,237 | ₩28,251 | ₩28,184 | ₩28,211 | -0.09% | 95.8만 |
|---|
| 2026.07.30 | ₩28,304 | ₩28,324 | ₩28,271 | ₩28,298 | -0.02% | 35.9만 |
|---|
| 2026.07.29 | ₩28,358 | ₩28,412 | ₩28,278 | ₩28,284 | -0.26% | 47.6만 |
|---|
| 2026.07.28 | ₩28,345 | ₩28,412 | ₩28,345 | ₩28,378 | +0.12% | 50.5만 |
|---|
| 2026.07.27 | ₩28,291 | ₩28,331 | ₩28,278 | ₩28,318 | +0.09% | 29.1만 |
|---|
| 2026.07.24 | ₩28,237 | ₩28,304 | ₩28,224 | ₩28,251 | +0.05% | 46.9만 |
|---|
| 2026.07.23 | ₩28,224 | ₩28,245 | ₩28,204 | ₩28,231 | +0.02% | 28.9만 |
|---|
| 2026.07.22 | ₩28,331 | ₩28,331 | ₩28,283 | ₩28,291 | -0.14% | 33.9만 |
|---|
| 2026.07.21 | ₩28,358 | ₩28,365 | ₩28,322 | ₩28,345 | -0.05% | 32.4만 |
|---|
| 2026.07.20 | ₩28,438 | ₩28,452 | ₩28,377 | ₩28,385 | -0.19% | 28.8만 |
|---|
| 2026.07.17 | ₩28,465 | ₩28,519 | ₩28,452 | ₩28,452 | -0.05% | 37.2만 |
|---|
| 2026.07.16 | ₩28,398 | ₩28,465 | ₩28,398 | ₩28,425 | +0.09% | 27.1만 |
|---|
| 2026.07.15 | ₩28,425 | ₩28,479 | ₩28,418 | ₩28,438 | +0.05% | 45.7만 |
|---|
| 2026.07.14 | ₩28,385 | ₩28,434 | ₩28,371 | ₩28,385 | 0.00% | 34.4만 |
|---|
| 2026.07.13 | ₩28,371 | ₩28,385 | ₩28,318 | ₩28,331 | -0.14% | 36.3만 |
|---|
| 2026.07.10 | ₩28,438 | ₩28,465 | ₩28,412 | ₩28,425 | -0.05% | 29.9만 |
|---|
| 2026.07.09 | ₩28,425 | ₩28,485 | ₩28,412 | ₩28,452 | +0.09% | 163.5만 |
|---|
| 2026.07.08 | ₩28,398 | ₩28,425 | ₩28,365 | ₩28,425 | +0.09% | 43.1만 |
|---|
| 2026.07.07 | ₩28,532 | ₩28,539 | ₩28,438 | ₩28,459 | -0.26% | 44.1만 |
|---|
| 2026.07.06 | ₩28,546 | ₩28,582 | ₩28,546 | ₩28,572 | +0.09% | 32.7만 |
|---|
| 2026.07.02 | ₩28,546 | ₩28,586 | ₩28,532 | ₩28,572 | +0.09% | 25.4만 |
|---|
| 2026.07.01 | ₩28,532 | ₩28,599 | ₩28,519 | ₩28,532 | 0.00% | 90.5만 |
|---|
| 2026.06.30 | ₩28,747 | ₩28,773 | ₩28,673 | ₩28,680 | -0.23% | 167.7만 |
|---|
| 2026.06.29 | ₩28,773 | ₩28,814 | ₩28,773 | ₩28,814 | +0.14% | 18.2만 |
|---|
| 2026.06.26 | ₩28,760 | ₩28,820 | ₩28,760 | ₩28,800 | +0.14% | 19.7만 |
|---|
| 2026.06.25 | ₩28,787 | ₩28,820 | ₩28,767 | ₩28,787 | 0.00% | 31.8만 |
|---|
| 2026.06.24 | ₩28,720 | ₩28,773 | ₩28,720 | ₩28,760 | +0.14% | 24.3만 |
|---|
| 2026.06.23 | ₩28,586 | ₩28,639 | ₩28,586 | ₩28,613 | +0.09% | 24.8만 |
|---|
| 2026.06.22 | ₩28,599 | ₩28,613 | ₩28,572 | ₩28,586 | -0.05% | 29.9만 |
|---|
| 2026.06.18 | ₩28,680 | ₩28,717 | ₩28,639 | ₩28,639 | -0.14% | 31.5만 |
|---|
| 2026.06.17 | ₩28,680 | ₩28,713 | ₩28,586 | ₩28,599 | -0.28% | 25.5만 |
|---|
| 2026.06.16 | ₩28,653 | ₩28,720 | ₩28,653 | ₩28,693 | +0.14% | 32.3만 |
|---|
| 2026.06.15 | ₩28,653 | ₩28,706 | ₩28,633 | ₩28,639 | -0.05% | 20.3만 |
|---|
| 2026.06.12 | ₩28,599 | ₩28,626 | ₩28,566 | ₩28,613 | +0.05% | 20.3만 |
|---|
| 2026.06.11 | ₩28,492 | ₩28,653 | ₩28,492 | ₩28,639 | +0.52% | 27.2만 |
|---|
| 2026.06.10 | ₩28,519 | ₩28,539 | ₩28,459 | ₩28,485 | -0.12% | 25.1만 |
|---|
| 2026.06.09 | ₩28,492 | ₩28,519 | ₩28,459 | ₩28,505 | +0.05% | 437.1만 |
|---|
| 2026.06.08 | ₩28,505 | ₩28,519 | ₩28,432 | ₩28,438 | -0.24% | 24.5만 |
|---|
| 2026.06.05 | ₩28,465 | ₩28,492 | ₩28,452 | ₩28,465 | 0.00% | 32.5만 |
|---|
| 2026.06.04 | ₩28,599 | ₩28,613 | ₩28,572 | ₩28,586 | -0.05% | 22.2만 |
|---|
| 2026.06.03 | ₩28,546 | ₩28,572 | ₩28,519 | ₩28,559 | +0.05% | 24.9만 |
|---|
| 2026.06.02 | ₩28,599 | ₩28,613 | ₩28,572 | ₩28,586 | -0.05% | 22만 |
|---|
| 2026.06.01 | ₩28,519 | ₩28,599 | ₩28,505 | ₩28,599 | +0.28% | 65.8만 |
|---|
| 2026.05.29 | ₩28,706 | ₩28,747 | ₩28,693 | ₩28,747 | +0.14% | 223.2만 |
|---|
| 2026.05.28 | ₩28,613 | ₩28,706 | ₩28,613 | ₩28,693 | +0.28% | 16.9만 |
|---|
| 2026.05.27 | ₩28,613 | ₩28,660 | ₩28,613 | ₩28,626 | +0.05% | 17.1만 |
|---|
| 2026.05.26 | ₩28,572 | ₩28,626 | ₩28,572 | ₩28,599 | +0.09% | 23.1만 |
|---|
| 2026.05.22 | ₩28,532 | ₩28,546 | ₩28,445 | ₩28,519 | -0.05% | 18.6만 |
|---|
| 2026.05.21 | ₩28,385 | ₩28,492 | ₩28,345 | ₩28,479 | +0.33% | 33.4만 |
|---|
| 2026.05.20 | ₩28,291 | ₩28,465 | ₩28,291 | ₩28,445 | +0.54% | 22.1만 |
|---|
| 2026.05.19 | ₩28,291 | ₩28,345 | ₩28,264 | ₩28,291 | 0.00% | 27.3만 |
|---|
| 2026.05.18 | ₩28,425 | ₩28,465 | ₩28,358 | ₩28,385 | -0.14% | 30만 |
|---|
| 2026.05.15 | ₩28,425 | ₩28,452 | ₩28,398 | ₩28,412 | -0.05% | 30.7만 |
|---|
| 2026.05.14 | ₩28,639 | ₩28,661 | ₩28,584 | ₩28,586 | -0.19% | 38.5만 |
|---|
| 2026.05.13 | ₩28,572 | ₩28,613 | ₩28,539 | ₩28,613 | +0.14% | 19.8만 |
|---|
| 2026.05.12 | ₩28,613 | ₩28,613 | ₩28,586 | ₩28,599 | -0.05% | 17만 |
|---|
| 2026.05.11 | ₩28,706 | ₩28,733 | ₩28,673 | ₩28,680 | -0.09% | 23.8만 |
|---|
| 2026.05.08 | ₩28,747 | ₩28,767 | ₩28,720 | ₩28,733 | -0.05% | 15.9만 |
|---|
| 2026.05.07 | ₩28,787 | ₩28,800 | ₩28,666 | ₩28,680 | -0.37% | 27.5만 |
|---|
| 2026.05.06 | ₩28,733 | ₩28,760 | ₩28,710 | ₩28,747 | +0.05% | 27.2만 |
|---|
| 2026.05.05 | ₩28,586 | ₩28,639 | ₩28,586 | ₩28,626 | +0.14% | 24.7만 |
|---|
| 2026.05.04 | ₩28,626 | ₩28,633 | ₩28,526 | ₩28,572 | -0.19% | 20.3만 |
|---|
| 2026.05.01 | ₩28,653 | ₩28,732 | ₩28,633 | ₩28,660 | +0.02% | 27.9만 |
|---|
| 2026.04.30 | ₩28,760 | ₩28,773 | ₩28,727 | ₩28,747 | -0.05% | 287.9만 |
|---|
| 2026.04.29 | ₩28,773 | ₩28,773 | ₩28,680 | ₩28,706 | -0.23% | 19.8만 |
|---|
| 2026.04.28 | ₩28,800 | ₩28,827 | ₩28,786 | ₩28,827 | +0.09% | 13.5만 |
|---|
| 2026.04.27 | ₩28,867 | ₩28,881 | ₩28,827 | ₩28,863 | -0.01% | 15.1만 |
|---|
| 2026.04.24 | ₩28,814 | ₩28,894 | ₩28,807 | ₩28,887 | +0.26% | 12.9만 |
|---|
| 2026.04.23 | ₩28,881 | ₩28,907 | ₩28,799 | ₩28,840 | -0.14% | 19.5만 |
|---|
| 2026.04.22 | ₩28,921 | ₩28,921 | ₩28,874 | ₩28,887 | -0.12% | 20.5만 |
|---|
| 2026.04.21 | ₩28,907 | ₩28,934 | ₩28,814 | ₩28,827 | -0.28% | 15.3만 |
|---|
| 2026.04.20 | ₩28,961 | ₩28,968 | ₩28,907 | ₩28,934 | -0.09% | 31.6만 |
|---|
| 2026.04.17 | ₩28,948 | ₩28,988 | ₩28,934 | ₩28,961 | +0.05% | 31.8만 |
|---|
| 2026.04.16 | ₩28,921 | ₩28,968 | ₩28,827 | ₩28,840 | -0.28% | 17.8만 |
|---|
| 2026.04.15 | ₩28,894 | ₩28,921 | ₩28,867 | ₩28,881 | -0.05% | 28.8만 |
|---|
| 2026.04.14 | ₩28,827 | ₩28,934 | ₩28,827 | ₩28,934 | +0.37% | 30만 |
|---|
| 2026.04.13 | ₩28,800 | ₩28,861 | ₩28,787 | ₩28,861 | +0.21% | 26.5만 |
|---|
| 2026.04.10 | ₩28,840 | ₩28,850 | ₩28,787 | ₩28,814 | -0.09% | 56.8만 |
|---|
| 2026.04.09 | ₩28,814 | ₩28,921 | ₩28,773 | ₩28,840 | +0.09% | 43.8만 |
|---|
| 2026.04.08 | ₩28,907 | ₩28,907 | ₩28,800 | ₩28,840 | -0.23% | 19.5만 |
|---|
| 2026.04.07 | ₩28,747 | ₩28,780 | ₩28,653 | ₩28,773 | +0.09% | 26.1만 |
|---|
| 2026.04.06 | ₩28,706 | ₩28,767 | ₩28,706 | ₩28,740 | +0.12% | 29.3만 |
|---|
| 2026.04.02 | ₩28,680 | ₩28,794 | ₩28,680 | ₩28,787 | +0.37% | 115.5만 |
|---|
| 2026.04.01 | ₩28,693 | ₩28,760 | ₩28,693 | ₩28,706 | +0.05% | 137.2만 |
|---|
| 2026.03.31 | ₩28,800 | ₩28,853 | ₩28,760 | ₩28,800 | 0.00% | 220.9만 |
|---|
| 2026.03.30 | ₩28,720 | ₩28,780 | ₩28,706 | ₩28,760 | +0.14% | 30.5만 |
|---|
| 2026.03.27 | ₩28,519 | ₩28,626 | ₩28,519 | ₩28,599 | +0.28% | 32만 |
|---|
| 2026.03.26 | ₩28,693 | ₩28,719 | ₩28,586 | ₩28,586 | -0.37% | 34.4만 |
|---|
| 2026.03.25 | ₩28,760 | ₩28,907 | ₩28,723 | ₩28,773 | +0.05% | 61.2만 |
|---|
| 2026.03.24 | ₩28,626 | ₩28,713 | ₩28,572 | ₩28,639 | +0.05% | 95.9만 |
|---|
| 2026.03.23 | ₩28,693 | ₩28,773 | ₩28,666 | ₩28,720 | +0.09% | 24.6만 |
|---|
| 2026.03.20 | ₩28,760 | ₩28,773 | ₩28,626 | ₩28,633 | -0.44% | 31.7만 |
|---|
| 2026.03.19 | ₩28,760 | ₩28,889 | ₩28,760 | ₩28,867 | +0.37% | 20.9만 |
|---|
| 2026.03.18 | ₩28,907 | ₩28,934 | ₩28,827 | ₩28,827 | -0.28% | 54.7만 |
|---|
| 2026.03.17 | ₩28,921 | ₩28,969 | ₩28,921 | ₩28,948 | +0.09% | 99.4만 |
|---|
| 2026.03.16 | ₩28,894 | ₩28,901 | ₩28,847 | ₩28,894 | 0.00% | 76.7만 |
|---|
| 2026.03.13 | ₩28,827 | ₩28,867 | ₩28,760 | ₩28,787 | -0.14% | 50.9만 |
|---|
| 2026.03.12 | ₩28,867 | ₩28,887 | ₩28,787 | ₩28,787 | -0.28% | 26.8만 |
|---|
| 2026.03.11 | ₩28,988 | ₩29,068 | ₩28,907 | ₩28,921 | -0.23% | 28만 |
|---|
| 2026.03.10 | ₩29,108 | ₩29,135 | ₩29,048 | ₩29,048 | -0.21% | 25.8만 |
|---|
| 2026.03.09 | ₩29,028 | ₩29,155 | ₩29,001 | ₩29,135 | +0.37% | 25.5만 |
|---|
| 2026.03.06 | ₩28,988 | ₩29,118 | ₩28,988 | ₩29,055 | +0.23% | 45.5만 |
|---|
| 2026.03.05 | ₩29,068 | ₩29,095 | ₩29,055 | ₩29,055 | -0.05% | 50.3만 |
|---|
| 2026.03.04 | ₩29,189 | ₩29,189 | ₩29,149 | ₩29,149 | -0.14% | 48.7만 |
|---|
| 2026.03.03 | ₩29,082 | ₩29,216 | ₩29,075 | ₩29,182 | +0.35% | 44.7만 |
|---|
| 2026.03.02 | ₩29,269 | ₩29,269 | ₩29,202 | ₩29,216 | -0.18% | 32.2만 |
|---|
| 2026.02.27 | ₩29,403 | ₩29,430 | ₩29,403 | ₩29,430 | +0.09% | 271만 |
|---|
| 2026.02.26 | ₩29,310 | ₩29,403 | ₩29,310 | ₩29,363 | +0.18% | 22.9만 |
|---|
| 2026.02.25 | ₩29,296 | ₩29,336 | ₩29,296 | ₩29,316 | +0.07% | 17.3만 |
|---|
| 2026.02.24 | ₩29,336 | ₩29,336 | ₩29,297 | ₩29,323 | -0.05% | 17.5만 |
|---|
| 2026.02.23 | ₩29,296 | ₩29,350 | ₩29,289 | ₩29,330 | +0.11% | 23.2만 |
|---|
| 2026.02.20 | ₩29,269 | ₩29,289 | ₩29,229 | ₩29,283 | +0.05% | 21.6만 |
|---|
| 2026.02.19 | ₩29,216 | ₩29,283 | ₩29,216 | ₩29,269 | +0.18% | 26.2만 |
|---|
| 2026.02.18 | ₩29,243 | ₩29,289 | ₩29,243 | ₩29,256 | +0.05% | 29.5만 |
|---|
| 2026.02.17 | ₩29,283 | ₩29,310 | ₩29,269 | ₩29,269 | -0.05% | 29.6만 |
|---|
| 2026.02.13 | ₩29,269 | ₩29,296 | ₩29,256 | ₩29,296 | +0.09% | 22.2만 |
|---|
| 2026.02.12 | ₩29,095 | ₩29,216 | ₩29,095 | ₩29,202 | +0.37% | 22.4만 |
|---|
| 2026.02.11 | ₩29,068 | ₩29,141 | ₩29,062 | ₩29,082 | +0.05% | 27.6만 |
|---|
| 2026.02.10 | ₩29,108 | ₩29,142 | ₩29,108 | ₩29,129 | +0.07% | 22.4만 |
|---|
| 2026.02.09 | ₩29,015 | ₩29,055 | ₩29,001 | ₩29,028 | +0.05% | 20.9만 |
|---|
| 2026.02.06 | ₩29,028 | ₩29,041 | ₩28,988 | ₩29,041 | +0.05% | 33만 |
|---|
| 2026.02.05 | ₩28,961 | ₩29,028 | ₩28,945 | ₩29,021 | +0.21% | 30.8만 |
|---|
| 2026.02.04 | ₩28,881 | ₩28,921 | ₩28,881 | ₩28,894 | +0.05% | 106.5만 |
|---|
| 2026.02.03 | ₩28,881 | ₩28,921 | ₩28,881 | ₩28,921 | +0.14% | 20.6만 |
|---|
| 2026.02.02 | ₩28,948 | ₩28,961 | ₩28,907 | ₩28,907 | -0.14% | 36.1만 |
|---|
| 2026.01.30 | ₩29,068 | ₩29,082 | ₩29,015 | ₩29,068 | 0.00% | 126.5만 |
|---|
| 2026.01.29 | ₩29,028 | ₩29,122 | ₩29,015 | ₩29,055 | +0.09% | 18.4만 |
|---|
| 2026.01.28 | ₩29,055 | ₩29,055 | ₩29,015 | ₩29,055 | 0.00% | 17.1만 |
|---|
| 2026.01.27 | ₩29,068 | ₩29,108 | ₩29,056 | ₩29,062 | -0.02% | 28.9만 |
|---|
| 2026.01.26 | ₩29,095 | ₩29,108 | ₩29,068 | ₩29,082 | -0.05% | 16.4만 |
|---|
| 2026.01.23 | ₩29,001 | ₩29,055 | ₩28,996 | ₩29,055 | +0.18% | 27.2만 |
|---|
| 2026.01.22 | ₩28,988 | ₩29,028 | ₩28,973 | ₩29,015 | +0.09% | 28.3만 |
|---|
| 2026.01.21 | ₩28,948 | ₩29,015 | ₩28,934 | ₩29,015 | +0.23% | 33.3만 |
|---|
| 2026.01.20 | ₩28,974 | ₩28,974 | ₩28,914 | ₩28,934 | -0.14% | 29.5만 |
|---|
| 2026.01.16 | ₩29,068 | ₩29,095 | ₩29,015 | ₩29,028 | -0.14% | 34.4만 |
|---|
| 2026.01.15 | ₩29,135 | ₩29,135 | ₩29,068 | ₩29,068 | -0.23% | 41.8만 |
|---|
| 2026.01.14 | ₩29,082 | ₩29,135 | ₩29,075 | ₩29,122 | +0.14% | 20.3만 |
|---|
| 2026.01.13 | ₩29,082 | ₩29,082 | ₩29,033 | ₩29,068 | -0.05% | 27.5만 |
|---|
| 2026.01.12 | ₩29,028 | ₩29,068 | ₩29,015 | ₩29,028 | 0.00% | 26.6만 |
|---|
| 2026.01.09 | ₩29,028 | ₩29,082 | ₩29,015 | ₩29,068 | +0.14% | 82.3만 |
|---|
| 2026.01.08 | ₩28,974 | ₩29,028 | ₩28,974 | ₩28,981 | +0.02% | 32만 |
|---|
| 2026.01.07 | ₩29,041 | ₩29,068 | ₩29,015 | ₩29,055 | +0.05% | 117만 |
|---|
| 2026.01.06 | ₩28,974 | ₩29,015 | ₩28,948 | ₩29,015 | +0.14% | 35.6만 |
|---|
| 2026.01.05 | ₩28,974 | ₩29,028 | ₩28,974 | ₩29,015 | +0.14% | 45.9만 |
|---|
| 2026.01.02 | ₩28,988 | ₩29,015 | ₩28,948 | ₩28,968 | -0.07% | 43.3만 |
|---|
| 2025.12.31 | ₩29,001 | ₩29,041 | ₩28,974 | ₩28,981 | -0.07% | 14.5만 |
|---|
| 2025.12.30 | ₩29,028 | ₩29,062 | ₩29,015 | ₩29,028 | 0.00% | 91.5만 |
|---|
| 2025.12.29 | ₩29,041 | ₩29,068 | ₩29,015 | ₩29,068 | +0.09% | 13.4만 |
|---|
| 2025.12.26 | ₩29,028 | ₩29,055 | ₩28,988 | ₩29,028 | 0.00% | 28만 |
|---|
| 2025.12.24 | ₩28,974 | ₩29,021 | ₩28,972 | ₩29,015 | +0.14% | 21만 |
|---|
| 2025.12.23 | ₩28,907 | ₩28,961 | ₩28,887 | ₩28,941 | +0.12% | 24.1만 |
|---|
| 2025.12.22 | ₩28,961 | ₩28,961 | ₩28,929 | ₩28,948 | -0.05% | 20만 |
|---|
| 2025.12.19 | ₩28,974 | ₩28,988 | ₩28,948 | ₩28,974 | 0.00% | 27.7만 |
|---|
| 2025.12.18 | ₩29,082 | ₩29,135 | ₩29,082 | ₩29,108 | +0.09% | 25.7만 |
|---|
| 2025.12.17 | ₩29,015 | ₩29,055 | ₩29,015 | ₩29,028 | +0.05% | 38.3만 |
|---|
| 2025.12.16 | ₩28,974 | ₩29,055 | ₩28,974 | ₩29,041 | +0.23% | 36.3만 |
|---|
| 2025.12.15 | ₩29,028 | ₩29,041 | ₩28,974 | ₩28,995 | -0.12% | 100.5만 |
|---|
| 2025.12.12 | ₩28,974 | ₩28,988 | ₩28,954 | ₩28,974 | 0.00% | 24.8만 |
|---|
| 2025.12.11 | ₩29,095 | ₩29,108 | ₩29,041 | ₩29,055 | -0.14% | 26.4만 |
|---|
| 2025.12.10 | ₩28,961 | ₩29,055 | ₩28,954 | ₩29,048 | +0.30% | 35.6만 |
|---|
| 2025.12.09 | ₩29,015 | ₩29,021 | ₩28,948 | ₩28,961 | -0.18% | 31.2만 |
|---|
| 2025.12.08 | ₩29,028 | ₩29,028 | ₩28,938 | ₩28,988 | -0.14% | 40.3만 |
|---|
| 2025.12.05 | ₩29,055 | ₩29,082 | ₩28,993 | ₩29,015 | -0.14% | 24.5만 |
|---|
| 2025.12.04 | ₩29,095 | ₩29,095 | ₩29,041 | ₩29,041 | -0.18% | 34만 |
|---|
| 2025.12.03 | ₩29,095 | ₩29,122 | ₩29,068 | ₩29,108 | +0.05% | 21.3만 |
|---|
| 2025.12.02 | ₩29,028 | ₩29,082 | ₩29,028 | ₩29,055 | +0.09% | 31.2만 |
|---|
| 2025.12.01 | ₩29,095 | ₩29,095 | ₩29,028 | ₩29,041 | -0.18% | 36.8만 |
|---|
| 2025.11.28 | ₩29,283 | ₩29,283 | ₩29,222 | ₩29,243 | -0.14% | 13.2만 |
|---|
| 2025.11.26 | ₩29,256 | ₩29,296 | ₩29,208 | ₩29,269 | +0.05% | 18.3만 |
|---|
| 2025.11.25 | ₩29,216 | ₩29,283 | ₩29,216 | ₩29,249 | +0.11% | 75.7만 |
|---|
| 2025.11.24 | ₩29,189 | ₩29,202 | ₩29,149 | ₩29,196 | +0.02% | 21.6만 |
|---|
| 2025.11.21 | ₩29,149 | ₩29,149 | ₩29,095 | ₩29,142 | -0.02% | 20.4만 |
|---|
| 2025.11.20 | ₩29,068 | ₩29,095 | ₩29,048 | ₩29,095 | +0.09% | 28.2만 |
|---|
| 2025.11.19 | ₩29,082 | ₩29,082 | ₩29,015 | ₩29,028 | -0.18% | 36.3만 |
|---|
| 2025.11.18 | ₩29,082 | ₩29,088 | ₩29,015 | ₩29,041 | -0.14% | 27.8만 |
|---|
| 2025.11.17 | ₩29,028 | ₩29,050 | ₩29,015 | ₩29,015 | -0.05% | 16.1만 |
|---|
| 2025.11.14 | ₩29,068 | ₩29,108 | ₩29,001 | ₩29,021 | -0.16% | 28.3만 |
|---|
| 2025.11.13 | ₩29,068 | ₩29,108 | ₩29,041 | ₩29,048 | -0.07% | 32.1만 |
|---|
| 2025.11.12 | ₩29,149 | ₩29,176 | ₩29,122 | ₩29,135 | -0.05% | 75.8만 |
|---|
| 2025.11.11 | ₩29,122 | ₩29,149 | ₩29,115 | ₩29,142 | +0.07% | 18.5만 |
|---|
| 2025.11.10 | ₩29,068 | ₩29,082 | ₩29,055 | ₩29,055 | -0.05% | 17.3만 |
|---|
| 2025.11.07 | ₩29,041 | ₩29,108 | ₩29,041 | ₩29,082 | +0.14% | 38.2만 |
|---|
| 2025.11.06 | ₩29,055 | ₩29,095 | ₩29,055 | ₩29,088 | +0.12% | 26.9만 |
|---|
| 2025.11.05 | ₩29,055 | ₩29,055 | ₩28,827 | ₩28,961 | -0.32% | 28.1만 |
|---|
| 2025.11.04 | ₩29,028 | ₩29,095 | ₩29,028 | ₩29,055 | +0.09% | 31만 |
|---|
| 2025.11.03 | ₩29,055 | ₩29,068 | ₩29,015 | ₩29,028 | -0.09% | 27.5만 |
|---|
| 2025.10.31 | ₩29,216 | ₩29,243 | ₩29,176 | ₩29,216 | 0.00% | 97.2만 |
|---|
| 2025.10.30 | ₩29,176 | ₩29,249 | ₩29,169 | ₩29,209 | +0.11% | 24.8만 |
|---|
| 2025.10.29 | ₩29,390 | ₩29,390 | ₩29,256 | ₩29,283 | -0.36% | 38.2만 |
|---|
| 2025.10.28 | ₩29,363 | ₩29,417 | ₩29,310 | ₩29,390 | +0.09% | 27.6만 |
|---|
| 2025.10.27 | ₩29,350 | ₩29,390 | ₩29,310 | ₩29,377 | +0.09% | 16.7만 |
|---|
| 2025.10.24 | ₩29,363 | ₩29,377 | ₩29,310 | ₩29,377 | +0.05% | 19만 |
|---|
| 2025.10.23 | ₩29,350 | ₩29,377 | ₩29,296 | ₩29,310 | -0.14% | 23.1만 |
|---|
| 2025.10.22 | ₩29,390 | ₩29,417 | ₩29,363 | ₩29,403 | +0.05% | 21만 |
|---|
| 2025.10.21 | ₩29,403 | ₩29,417 | ₩29,377 | ₩29,390 | -0.05% | 27.7만 |
|---|
| 2025.10.20 | ₩29,336 | ₩29,377 | ₩29,323 | ₩29,377 | +0.14% | 20.3만 |
|---|
| 2025.10.17 | ₩29,323 | ₩29,323 | ₩29,271 | ₩29,310 | -0.05% | 19.5만 |
|---|
| 2025.10.16 | ₩29,229 | ₩29,363 | ₩29,216 | ₩29,336 | +0.37% | 186.4만 |
|---|
| 2025.10.15 | ₩29,269 | ₩29,308 | ₩29,216 | ₩29,256 | -0.05% | 235.1만 |
|---|
| 2025.10.14 | ₩29,202 | ₩29,269 | ₩29,189 | ₩29,269 | +0.23% | 243.8만 |
|---|
| 2025.10.13 | ₩29,162 | ₩29,256 | ₩29,149 | ₩29,216 | +0.18% | 18만 |
|---|
| 2025.10.10 | ₩29,135 | ₩29,202 | ₩29,115 | ₩29,176 | +0.14% | 21.9만 |
|---|