시장 데이터를 불러오는 중
전체 종목
Franklin Investment Grade Corporate ETF 과거 주가
Franklin Investment Grade Corporate ETF · FLCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Investment Grade Corporate ETF · FLCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,221 | ₩27,256 | ₩27,202 | ₩27,248 | +0.10% | 41.8만 |
| 2026.10.08 | ₩27,189 | ₩27,283 | ₩27,149 | ₩27,269 | +0.30% | 10.5만 |
| 2026.10.07 | ₩27,042 | ₩27,216 | ₩27,042 | ₩27,196 | +0.57% | 5.7만 |
| 2026.10.06 | ₩27,176 | ₩27,243 | ₩27,151 | ₩27,196 | +0.07% | 3.5만 |
| 2026.10.05 | ₩27,082 | ₩27,129 | ₩27,042 | ₩27,115 | +0.12% | 4.1만 |
| 2026.10.02 | ₩27,216 | ₩27,243 | ₩27,082 | ₩27,122 | -0.34% | 4.1만 |
| 2026.10.01 | ₩26,975 | ₩27,176 | ₩26,975 | ₩27,162 | +0.70% | 6.9만 |
| 2026.09.30 | ₩27,310 | ₩27,310 | ₩27,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,197 |
| -0.41% |
| 19.5만 |
| 2026.09.29 | ₩27,243 | ₩27,263 | ₩27,176 | ₩27,243 | 0.00% | 25.1만 |
|---|
| 2026.09.28 | ₩27,310 | ₩27,310 | ₩27,202 | ₩27,283 | -0.10% | 25.3만 |
|---|
| 2026.09.25 | ₩27,403 | ₩27,437 | ₩27,328 | ₩27,436 | +0.12% | 21.2만 |
|---|
| 2026.09.24 | ₩27,564 | ₩27,578 | ₩27,403 | ₩27,403 | -0.58% | 8.1만 |
|---|
| 2026.09.23 | ₩27,779 | ₩27,779 | ₩27,537 | ₩27,559 | -0.79% | 11.6만 |
|---|
| 2026.09.22 | ₩27,819 | ₩27,846 | ₩27,781 | ₩27,826 | +0.02% | 6.6만 |
|---|
| 2026.09.21 | ₩27,779 | ₩27,832 | ₩27,779 | ₩27,832 | +0.19% | 7.7만 |
|---|
| 2026.09.18 | ₩27,738 | ₩27,779 | ₩27,712 | ₩27,732 | -0.02% | 30.8만 |
|---|
| 2026.09.17 | ₩27,819 | ₩27,846 | ₩27,792 | ₩27,846 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,725 | ₩27,819 | ₩27,682 | ₩27,682 | -0.15% | 2.7만 |
|---|
| 2026.09.15 | ₩27,631 | ₩27,671 | ₩27,631 | ₩27,651 | +0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩27,645 | ₩27,725 | ₩27,604 | ₩27,645 | 0.00% | 3.6만 |
|---|
| 2026.09.11 | ₩27,752 | ₩27,759 | ₩27,645 | ₩27,657 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩27,752 | ₩27,765 | ₩27,678 | ₩27,678 | -0.27% | 1.6만 |
|---|
| 2026.09.09 | ₩27,886 | ₩27,926 | ₩27,846 | ₩27,872 | -0.05% | 3만 |
|---|
| 2026.09.08 | ₩27,926 | ₩27,953 | ₩27,859 | ₩27,899 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩28,006 | ₩28,006 | ₩27,765 | ₩27,926 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩28,033 | ₩28,033 | ₩27,954 | ₩27,960 | -0.26% | 2.9만 |
|---|
| 2026.09.02 | ₩27,926 | ₩27,939 | ₩27,886 | ₩27,913 | -0.05% | 3.4만 |
|---|
| 2026.09.01 | ₩27,939 | ₩27,986 | ₩27,899 | ₩27,923 | -0.06% | 5.2만 |
|---|
| 2026.08.31 | ₩28,094 | ₩28,107 | ₩28,073 | ₩28,080 | -0.05% | 26만 |
|---|
| 2026.08.28 | ₩28,221 | ₩28,248 | ₩28,154 | ₩28,174 | -0.17% | 2.6만 |
|---|
| 2026.08.27 | ₩28,288 | ₩28,288 | ₩28,248 | ₩28,268 | -0.07% | 2.9만 |
|---|
| 2026.08.26 | ₩28,246 | ₩28,274 | ₩28,221 | ₩28,268 | +0.08% | 3.2만 |
|---|
| 2026.08.25 | ₩28,221 | ₩28,280 | ₩28,195 | ₩28,280 | +0.21% | 5.5만 |
|---|
| 2026.08.24 | ₩28,114 | ₩28,140 | ₩28,094 | ₩28,107 | -0.02% | 3.7만 |
|---|
| 2026.08.21 | ₩28,060 | ₩28,087 | ₩28,047 | ₩28,073 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,100 | ₩28,138 | ₩28,060 | ₩28,087 | -0.05% | 3.4만 |
|---|
| 2026.08.19 | ₩28,167 | ₩28,194 | ₩28,127 | ₩28,178 | +0.04% | 3.7만 |
|---|
| 2026.08.18 | ₩27,993 | ₩28,045 | ₩27,980 | ₩28,033 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩28,073 | ₩28,087 | ₩27,993 | ₩28,006 | -0.24% | 2만 |
|---|
| 2026.08.14 | ₩28,140 | ₩28,140 | ₩28,063 | ₩28,094 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩28,207 | ₩28,228 | ₩28,154 | ₩28,161 | -0.17% | 4.7만 |
|---|
| 2026.08.12 | ₩28,127 | ₩28,127 | ₩28,073 | ₩28,073 | -0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩28,114 | ₩28,114 | ₩28,047 | ₩28,047 | -0.24% | 7.4만 |
|---|
| 2026.08.10 | ₩28,114 | ₩28,114 | ₩28,020 | ₩28,031 | -0.30% | 8.6만 |
|---|
| 2026.08.07 | ₩28,194 | ₩28,194 | ₩28,140 | ₩28,169 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩28,154 | ₩28,181 | ₩28,100 | ₩28,120 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩28,221 | ₩28,248 | ₩28,194 | ₩28,194 | -0.09% | 6만 |
|---|
| 2026.08.04 | ₩28,127 | ₩28,207 | ₩28,127 | ₩28,194 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩28,020 | ₩28,100 | ₩28,020 | ₩28,072 | +0.19% | 4.4만 |
|---|
| 2026.07.31 | ₩28,154 | ₩28,154 | ₩28,087 | ₩28,128 | -0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩28,087 | ₩28,207 | ₩28,087 | ₩28,181 | +0.33% | 3.6만 |
|---|
| 2026.07.29 | ₩28,234 | ₩28,234 | ₩28,120 | ₩28,120 | -0.40% | 3.4만 |
|---|
| 2026.07.28 | ₩28,207 | ₩28,274 | ₩28,201 | ₩28,254 | +0.17% | 2.8만 |
|---|
| 2026.07.27 | ₩28,181 | ₩28,207 | ₩28,156 | ₩28,186 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩28,127 | ₩28,178 | ₩28,127 | ₩28,134 | +0.02% | 2.6만 |
|---|
| 2026.07.23 | ₩28,127 | ₩28,140 | ₩28,100 | ₩28,120 | -0.02% | 4.5만 |
|---|
| 2026.07.22 | ₩28,241 | ₩28,269 | ₩28,194 | ₩28,207 | -0.12% | 94만 |
|---|
| 2026.07.21 | ₩28,261 | ₩28,274 | ₩28,234 | ₩28,253 | -0.03% | 3.7만 |
|---|
| 2026.07.20 | ₩28,382 | ₩28,388 | ₩28,301 | ₩28,321 | -0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩28,422 | ₩28,435 | ₩28,382 | ₩28,408 | -0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩28,368 | ₩28,408 | ₩28,355 | ₩28,388 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩28,355 | ₩28,435 | ₩28,355 | ₩28,412 | +0.20% | 4.2만 |
|---|
| 2026.07.14 | ₩28,315 | ₩28,341 | ₩28,261 | ₩28,328 | +0.05% | 3.9만 |
|---|
| 2026.07.13 | ₩28,368 | ₩28,368 | ₩28,248 | ₩28,261 | -0.38% | 3만 |
|---|
| 2026.07.10 | ₩28,435 | ₩28,435 | ₩28,363 | ₩28,382 | -0.19% | 2.2만 |
|---|
| 2026.07.09 | ₩28,408 | ₩28,489 | ₩28,408 | ₩28,455 | +0.17% | 1.9만 |
|---|
| 2026.07.08 | ₩28,408 | ₩28,435 | ₩28,368 | ₩28,402 | -0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩28,542 | ₩28,542 | ₩28,449 | ₩28,458 | -0.30% | 3.5만 |
|---|
| 2026.07.06 | ₩28,583 | ₩28,609 | ₩28,577 | ₩28,609 | +0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩28,569 | ₩28,650 | ₩28,569 | ₩28,603 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩28,556 | ₩28,603 | ₩28,556 | ₩28,569 | +0.05% | 5.4만 |
|---|
| 2026.06.30 | ₩28,821 | ₩28,824 | ₩28,730 | ₩28,730 | -0.32% | 30.9만 |
|---|
| 2026.06.29 | ₩28,837 | ₩28,877 | ₩28,824 | ₩28,851 | +0.05% | 3.7만 |
|---|
| 2026.06.26 | ₩28,770 | ₩28,844 | ₩28,770 | ₩28,831 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩28,824 | ₩28,851 | ₩28,784 | ₩28,837 | +0.05% | 4.5만 |
|---|
| 2026.06.24 | ₩28,797 | ₩28,810 | ₩28,770 | ₩28,793 | -0.01% | 3.9만 |
|---|
| 2026.06.23 | ₩28,663 | ₩28,717 | ₩28,650 | ₩28,664 | +0.00% | 5.2만 |
|---|
| 2026.06.22 | ₩28,623 | ₩28,650 | ₩28,596 | ₩28,630 | +0.02% | 4.3만 |
|---|
| 2026.06.18 | ₩28,770 | ₩28,780 | ₩28,691 | ₩28,697 | -0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩28,717 | ₩28,784 | ₩28,626 | ₩28,642 | -0.26% | 5.5만 |
|---|
| 2026.06.16 | ₩28,730 | ₩28,757 | ₩28,703 | ₩28,730 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩28,730 | ₩28,749 | ₩28,690 | ₩28,697 | -0.12% | 6만 |
|---|
| 2026.06.12 | ₩28,650 | ₩28,690 | ₩28,636 | ₩28,670 | +0.07% | 6.6만 |
|---|
| 2026.06.11 | ₩28,569 | ₩28,717 | ₩28,529 | ₩28,690 | +0.42% | 4.3만 |
|---|
| 2026.06.10 | ₩28,596 | ₩28,596 | ₩28,489 | ₩28,516 | -0.28% | 4.7만 |
|---|
| 2026.06.09 | ₩28,542 | ₩28,583 | ₩28,489 | ₩28,583 | +0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩28,542 | ₩28,542 | ₩28,475 | ₩28,475 | -0.23% | 3.1만 |
|---|
| 2026.06.05 | ₩28,556 | ₩28,568 | ₩28,489 | ₩28,504 | -0.18% | 2.9만 |
|---|
| 2026.06.04 | ₩28,663 | ₩28,663 | ₩28,636 | ₩28,643 | -0.07% | 4.2만 |
|---|
| 2026.06.03 | ₩28,556 | ₩28,609 | ₩28,556 | ₩28,589 | +0.12% | 3.1만 |
|---|
| 2026.06.02 | ₩28,663 | ₩28,703 | ₩28,636 | ₩28,643 | -0.07% | 3.8만 |
|---|
| 2026.06.01 | ₩28,596 | ₩28,660 | ₩28,573 | ₩28,656 | +0.21% | 3.6만 |
|---|
| 2026.05.29 | ₩28,810 | ₩28,837 | ₩28,770 | ₩28,777 | -0.12% | 38.8만 |
|---|
| 2026.05.28 | ₩28,743 | ₩28,784 | ₩28,690 | ₩28,757 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩28,676 | ₩28,717 | ₩28,676 | ₩28,690 | +0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩28,743 | ₩28,743 | ₩28,623 | ₩28,655 | -0.31% | 2.1만 |
|---|
| 2026.05.22 | ₩28,583 | ₩28,584 | ₩28,502 | ₩28,556 | -0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩28,408 | ₩28,516 | ₩28,368 | ₩28,501 | +0.33% | 3.8만 |
|---|
| 2026.05.20 | ₩28,362 | ₩28,489 | ₩28,355 | ₩28,462 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩28,315 | ₩28,321 | ₩28,261 | ₩28,295 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩28,462 | ₩28,509 | ₩28,382 | ₩28,429 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩28,462 | ₩28,462 | ₩28,422 | ₩28,442 | -0.07% | 4.6만 |
|---|
| 2026.05.14 | ₩28,663 | ₩28,690 | ₩28,623 | ₩28,630 | -0.12% | 4.8만 |
|---|
| 2026.05.13 | ₩28,583 | ₩28,617 | ₩28,569 | ₩28,609 | +0.09% | 2.2만 |
|---|
| 2026.05.12 | ₩28,676 | ₩28,676 | ₩28,583 | ₩28,609 | -0.23% | 3.2만 |
|---|
| 2026.05.11 | ₩28,717 | ₩28,743 | ₩28,676 | ₩28,697 | -0.07% | 3.5만 |
|---|
| 2026.05.08 | ₩28,770 | ₩28,770 | ₩28,737 | ₩28,737 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩28,757 | ₩28,780 | ₩28,623 | ₩28,623 | -0.47% | 3.2만 |
|---|
| 2026.05.06 | ₩28,770 | ₩28,770 | ₩28,717 | ₩28,737 | -0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩28,596 | ₩28,650 | ₩28,596 | ₩28,616 | +0.07% | 3.2만 |
|---|
| 2026.05.04 | ₩28,583 | ₩28,583 | ₩28,471 | ₩28,536 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,650 | ₩28,690 | ₩28,623 | ₩28,636 | -0.05% | 8.7만 |
|---|
| 2026.04.30 | ₩28,690 | ₩28,730 | ₩28,664 | ₩28,670 | -0.07% | 85.5만 |
|---|
| 2026.04.29 | ₩28,717 | ₩28,784 | ₩28,636 | ₩28,650 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩28,722 | ₩28,750 | ₩28,703 | ₩28,750 | +0.10% | 1.6만 |
|---|
| 2026.04.27 | ₩28,810 | ₩28,837 | ₩28,757 | ₩28,777 | -0.12% | 1.8만 |
|---|
| 2026.04.24 | ₩28,784 | ₩28,864 | ₩28,784 | ₩28,851 | +0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩28,851 | ₩28,918 | ₩28,757 | ₩28,817 | -0.12% | 2.3만 |
|---|
| 2026.04.22 | ₩28,918 | ₩28,931 | ₩28,864 | ₩28,877 | -0.14% | 2.8만 |
|---|
| 2026.04.21 | ₩28,904 | ₩28,904 | ₩28,831 | ₩28,835 | -0.24% | 4.4만 |
|---|
| 2026.04.20 | ₩28,918 | ₩28,931 | ₩28,877 | ₩28,924 | +0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩28,958 | ₩28,985 | ₩28,924 | ₩28,930 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩28,891 | ₩28,904 | ₩28,790 | ₩28,804 | -0.30% | 4.2만 |
|---|
| 2026.04.15 | ₩28,864 | ₩28,931 | ₩28,851 | ₩28,904 | +0.14% | 5.9만 |
|---|
| 2026.04.14 | ₩28,837 | ₩28,918 | ₩28,837 | ₩28,904 | +0.23% | 2.8만 |
|---|
| 2026.04.13 | ₩28,717 | ₩28,837 | ₩28,717 | ₩28,824 | +0.37% | 3.2만 |
|---|
| 2026.04.10 | ₩28,785 | ₩28,797 | ₩28,730 | ₩28,743 | -0.14% | 3.8만 |
|---|
| 2026.04.09 | ₩28,757 | ₩28,837 | ₩28,721 | ₩28,784 | +0.09% | 3.6만 |
|---|
| 2026.04.08 | ₩28,851 | ₩28,891 | ₩28,737 | ₩28,777 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩28,663 | ₩28,702 | ₩28,542 | ₩28,697 | +0.12% | 4.9만 |
|---|
| 2026.04.06 | ₩28,703 | ₩28,743 | ₩28,663 | ₩28,668 | -0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩28,569 | ₩28,730 | ₩28,556 | ₩28,710 | +0.49% | 11.2만 |
|---|
| 2026.04.01 | ₩28,609 | ₩28,671 | ₩28,589 | ₩28,609 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩28,674 | ₩28,757 | ₩28,636 | ₩28,703 | +0.10% | 17.5만 |
|---|
| 2026.03.30 | ₩28,569 | ₩28,609 | ₩28,530 | ₩28,549 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩28,368 | ₩28,469 | ₩28,368 | ₩28,422 | +0.19% | 3.3만 |
|---|
| 2026.03.26 | ₩28,556 | ₩28,603 | ₩28,447 | ₩28,455 | -0.35% | 16.8만 |
|---|
| 2026.03.25 | ₩28,676 | ₩28,703 | ₩28,636 | ₩28,650 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩28,489 | ₩28,609 | ₩28,462 | ₩28,549 | +0.21% | 12.6만 |
|---|
| 2026.03.23 | ₩28,569 | ₩28,676 | ₩28,516 | ₩28,623 | +0.19% | 4.9만 |
|---|
| 2026.03.20 | ₩28,623 | ₩28,643 | ₩28,426 | ₩28,442 | -0.63% | 4.7만 |
|---|
| 2026.03.19 | ₩28,583 | ₩28,770 | ₩28,569 | ₩28,737 | +0.54% | 2.5만 |
|---|
| 2026.03.18 | ₩28,730 | ₩28,758 | ₩28,650 | ₩28,650 | -0.28% | 4.7만 |
|---|
| 2026.03.17 | ₩28,730 | ₩28,784 | ₩28,730 | ₩28,784 | +0.19% | 8.9만 |
|---|
| 2026.03.16 | ₩28,663 | ₩28,730 | ₩28,624 | ₩28,650 | -0.05% | 10.8만 |
|---|
| 2026.03.13 | ₩28,676 | ₩28,729 | ₩28,516 | ₩28,542 | -0.47% | 84.3만 |
|---|
| 2026.03.12 | ₩28,703 | ₩28,703 | ₩28,583 | ₩28,609 | -0.33% | 116만 |
|---|
| 2026.03.11 | ₩28,891 | ₩28,891 | ₩28,717 | ₩28,770 | -0.42% | 12.9만 |
|---|
| 2026.03.10 | ₩28,998 | ₩29,092 | ₩28,958 | ₩28,958 | -0.14% | 27.9만 |
|---|
| 2026.03.09 | ₩28,931 | ₩29,132 | ₩28,931 | ₩29,103 | +0.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,916 | ₩29,038 | ₩28,891 | ₩28,978 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩29,038 | ₩29,058 | ₩28,997 | ₩29,032 | -0.02% | 4.5만 |
|---|
| 2026.03.04 | ₩29,145 | ₩29,186 | ₩29,121 | ₩29,139 | -0.02% | 3.9만 |
|---|
| 2026.03.03 | ₩28,971 | ₩29,164 | ₩28,971 | ₩29,105 | +0.46% | 5.4만 |
|---|
| 2026.03.02 | ₩29,119 | ₩29,133 | ₩29,092 | ₩29,132 | +0.05% | 4.7만 |
|---|
| 2026.02.27 | ₩29,320 | ₩29,373 | ₩29,279 | ₩29,293 | -0.09% | 70만 |
|---|
| 2026.02.26 | ₩29,296 | ₩29,326 | ₩29,279 | ₩29,326 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩29,253 | ₩29,320 | ₩29,253 | ₩29,286 | +0.11% | 4.2만 |
|---|
| 2026.02.24 | ₩29,306 | ₩29,333 | ₩29,266 | ₩29,300 | -0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩29,306 | ₩29,346 | ₩29,293 | ₩29,324 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩29,293 | ₩29,317 | ₩29,270 | ₩29,293 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩29,258 | ₩29,313 | ₩29,258 | ₩29,306 | +0.16% | 5.3만 |
|---|
| 2026.02.18 | ₩29,253 | ₩29,321 | ₩29,253 | ₩29,266 | +0.05% | 10.6만 |
|---|
| 2026.02.17 | ₩29,279 | ₩29,320 | ₩29,273 | ₩29,313 | +0.11% | 6.3만 |
|---|
| 2026.02.13 | ₩29,293 | ₩29,293 | ₩29,266 | ₩29,273 | -0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩29,145 | ₩29,239 | ₩29,145 | ₩29,222 | +0.26% | 6.1만 |
|---|
| 2026.02.11 | ₩29,099 | ₩29,132 | ₩29,084 | ₩29,092 | -0.02% | 4.9만 |
|---|
| 2026.02.10 | ₩29,159 | ₩29,179 | ₩29,105 | ₩29,136 | -0.08% | 4.3만 |
|---|
| 2026.02.09 | ₩29,032 | ₩29,105 | ₩29,032 | ₩29,085 | +0.18% | 2.8만 |
|---|
| 2026.02.06 | ₩29,065 | ₩29,092 | ₩29,013 | ₩29,092 | +0.09% | 13.7만 |
|---|
| 2026.02.05 | ₩29,011 | ₩29,078 | ₩28,978 | ₩29,078 | +0.23% | 2.7만 |
|---|
| 2026.02.04 | ₩28,944 | ₩28,944 | ₩28,904 | ₩28,931 | -0.05% | 98.5만 |
|---|
| 2026.02.03 | ₩28,985 | ₩28,985 | ₩28,931 | ₩28,958 | -0.09% | 5.6만 |
|---|
| 2026.02.02 | ₩28,971 | ₩29,011 | ₩28,944 | ₩28,965 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩29,078 | ₩29,119 | ₩29,065 | ₩29,092 | +0.05% | 26.8만 |
|---|
| 2026.01.29 | ₩29,052 | ₩29,119 | ₩29,037 | ₩29,092 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩29,092 | ₩29,092 | ₩29,052 | ₩29,092 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩29,159 | ₩29,159 | ₩29,111 | ₩29,116 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩29,132 | ₩29,172 | ₩29,129 | ₩29,159 | +0.09% | 5.9만 |
|---|
| 2026.01.23 | ₩29,092 | ₩29,119 | ₩29,052 | ₩29,112 | +0.07% | 8만 |
|---|
| 2026.01.22 | ₩29,052 | ₩29,119 | ₩29,044 | ₩29,092 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩28,958 | ₩29,065 | ₩28,958 | ₩29,045 | +0.30% | 4.9만 |
|---|
| 2026.01.20 | ₩28,864 | ₩28,985 | ₩28,864 | ₩28,918 | +0.19% | 3.5만 |
|---|
| 2026.01.16 | ₩29,132 | ₩29,132 | ₩29,052 | ₩29,058 | -0.25% | 3.9만 |
|---|
| 2026.01.15 | ₩29,199 | ₩29,199 | ₩29,132 | ₩29,132 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩29,119 | ₩29,186 | ₩29,119 | ₩29,166 | +0.16% | 5.3만 |
|---|
| 2026.01.13 | ₩29,078 | ₩29,119 | ₩29,056 | ₩29,099 | +0.07% | 3.2만 |
|---|
| 2026.01.12 | ₩29,025 | ₩29,085 | ₩29,025 | ₩29,052 | +0.09% | 1.7만 |
|---|
| 2026.01.09 | ₩28,998 | ₩29,092 | ₩28,998 | ₩29,078 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩28,985 | ₩29,025 | ₩28,985 | ₩29,011 | +0.09% | 5.8만 |
|---|
| 2026.01.07 | ₩29,092 | ₩29,105 | ₩29,052 | ₩29,078 | -0.05% | 46.2만 |
|---|
| 2026.01.06 | ₩29,005 | ₩29,065 | ₩28,985 | ₩29,065 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩29,011 | ₩29,065 | ₩28,998 | ₩29,040 | +0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩29,025 | ₩29,025 | ₩28,958 | ₩28,978 | -0.16% | 3.1만 |
|---|
| 2025.12.31 | ₩29,045 | ₩29,078 | ₩29,011 | ₩29,011 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩29,052 | ₩29,112 | ₩29,052 | ₩29,082 | +0.11% | 3.5만 |
|---|
| 2025.12.29 | ₩29,078 | ₩29,253 | ₩29,052 | ₩29,105 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩29,078 | ₩29,088 | ₩29,025 | ₩29,072 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩29,011 | ₩29,065 | ₩28,998 | ₩29,065 | +0.18% | 6.5천 |
|---|
| 2025.12.23 | ₩28,904 | ₩28,985 | ₩28,891 | ₩28,965 | +0.21% | 5만 |
|---|
| 2025.12.22 | ₩28,985 | ₩28,985 | ₩28,935 | ₩28,958 | -0.09% | 4.7만 |
|---|
| 2025.12.19 | ₩28,971 | ₩29,011 | ₩28,946 | ₩28,971 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩29,172 | ₩29,186 | ₩29,105 | ₩29,186 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩29,065 | ₩29,092 | ₩29,038 | ₩29,078 | +0.05% | 2.1만 |
|---|
| 2025.12.16 | ₩28,985 | ₩29,099 | ₩28,985 | ₩29,099 | +0.39% | 6.8만 |
|---|
| 2025.12.15 | ₩29,078 | ₩29,078 | ₩28,998 | ₩29,021 | -0.20% | 21.8만 |
|---|
| 2025.12.12 | ₩29,011 | ₩29,011 | ₩28,985 | ₩29,011 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩29,239 | ₩29,239 | ₩29,108 | ₩29,129 | -0.38% | 3.5만 |
|---|
| 2025.12.10 | ₩29,025 | ₩29,159 | ₩29,025 | ₩29,139 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩29,092 | ₩29,092 | ₩29,014 | ₩29,052 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩29,132 | ₩29,132 | ₩29,025 | ₩29,078 | -0.18% | 4.2만 |
|---|
| 2025.12.05 | ₩29,145 | ₩29,157 | ₩29,084 | ₩29,092 | -0.18% | 3.7만 |
|---|
| 2025.12.04 | ₩29,186 | ₩29,186 | ₩29,120 | ₩29,145 | -0.14% | 6.6만 |
|---|
| 2025.12.03 | ₩29,159 | ₩29,212 | ₩29,137 | ₩29,172 | +0.05% | 3만 |
|---|
| 2025.12.02 | ₩29,132 | ₩29,157 | ₩29,105 | ₩29,105 | -0.09% | 4.4만 |
|---|
| 2025.12.01 | ₩29,078 | ₩29,132 | ₩29,078 | ₩29,119 | +0.14% | 5.9만 |
|---|
| 2025.11.28 | ₩29,360 | ₩29,377 | ₩29,306 | ₩29,348 | -0.04% | 2.3만 |
|---|
| 2025.11.26 | ₩29,293 | ₩29,380 | ₩29,279 | ₩29,380 | +0.30% | 2.4만 |
|---|
| 2025.11.25 | ₩29,266 | ₩29,360 | ₩29,266 | ₩29,320 | +0.18% | 28.8만 |
|---|
| 2025.11.24 | ₩29,172 | ₩29,266 | ₩29,172 | ₩29,266 | +0.32% | 5.9만 |
|---|
| 2025.11.21 | ₩29,132 | ₩29,145 | ₩29,078 | ₩29,145 | +0.05% | 7만 |
|---|
| 2025.11.20 | ₩29,092 | ₩29,119 | ₩29,038 | ₩29,058 | -0.12% | 5만 |
|---|
| 2025.11.19 | ₩29,038 | ₩29,092 | ₩29,011 | ₩29,025 | -0.05% | 3.9만 |
|---|
| 2025.11.18 | ₩29,052 | ₩29,078 | ₩29,015 | ₩29,052 | 0.00% | 16.6만 |
|---|
| 2025.11.17 | ₩29,011 | ₩29,078 | ₩29,005 | ₩29,038 | +0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩29,072 | ₩29,078 | ₩29,005 | ₩29,025 | -0.16% | 2.8만 |
|---|
| 2025.11.13 | ₩29,132 | ₩29,132 | ₩29,065 | ₩29,078 | -0.18% | 3.8만 |
|---|
| 2025.11.12 | ₩29,186 | ₩29,206 | ₩29,159 | ₩29,186 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩29,149 | ₩29,226 | ₩29,149 | ₩29,226 | +0.26% | 4.2만 |
|---|
| 2025.11.10 | ₩29,065 | ₩29,132 | ₩29,065 | ₩29,119 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩29,078 | ₩29,132 | ₩29,065 | ₩29,092 | +0.05% | 6.2만 |
|---|
| 2025.11.06 | ₩29,132 | ₩29,132 | ₩29,092 | ₩29,132 | 0.00% | 6.1만 |
|---|
| 2025.11.05 | ₩29,092 | ₩29,092 | ₩29,011 | ₩29,025 | -0.23% | 4만 |
|---|
| 2025.11.04 | ₩29,052 | ₩29,132 | ₩29,052 | ₩29,099 | +0.16% | 9.8만 |
|---|
| 2025.11.03 | ₩28,971 | ₩29,065 | ₩28,971 | ₩29,049 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩29,413 | ₩29,413 | ₩29,253 | ₩29,259 | -0.52% | 25.9만 |
|---|
| 2025.10.30 | ₩29,320 | ₩29,400 | ₩29,320 | ₩29,348 | +0.10% | 3.2만 |
|---|
| 2025.10.29 | ₩29,588 | ₩29,588 | ₩29,454 | ₩29,455 | -0.45% | 3.4만 |
|---|
| 2025.10.28 | ₩29,601 | ₩29,614 | ₩29,554 | ₩29,601 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩29,534 | ₩29,601 | ₩29,521 | ₩29,601 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩29,522 | ₩29,547 | ₩29,514 | ₩29,541 | +0.06% | 12.5만 |
|---|
| 2025.10.23 | ₩29,480 | ₩29,534 | ₩29,480 | ₩29,507 | +0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩29,523 | ₩29,561 | ₩29,494 | ₩29,561 | +0.13% | 1.2만 |
|---|
| 2025.10.21 | ₩29,574 | ₩29,582 | ₩29,521 | ₩29,534 | -0.14% | 3.1만 |
|---|
| 2025.10.20 | ₩29,494 | ₩29,534 | ₩29,480 | ₩29,534 | +0.14% | 106.8만 |
|---|
| 2025.10.17 | ₩29,454 | ₩29,460 | ₩29,424 | ₩29,452 | -0.00% | 2.8만 |
|---|
| 2025.10.16 | ₩29,387 | ₩29,494 | ₩29,387 | ₩29,476 | +0.31% | 17.1만 |
|---|
| 2025.10.15 | ₩29,467 | ₩29,521 | ₩29,346 | ₩29,393 | -0.25% | 252.4만 |
|---|
| 2025.10.14 | ₩29,320 | ₩29,413 | ₩29,279 | ₩29,407 | +0.30% | 3.9만 |
|---|
| 2025.10.13 | ₩29,293 | ₩29,340 | ₩29,253 | ₩29,340 | +0.16% | 1.2만 |
|---|
| 2025.10.10 | ₩29,266 | ₩29,283 | ₩29,239 | ₩29,259 | -0.02% | 3.3만 |
|---|