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 | ₩27,159 | ₩27,194 | ₩27,141 | ₩27,186 | +0.10% | 41.8만 |
| 2026.10.08 | ₩27,127 | ₩27,221 | ₩27,087 | ₩27,208 | +0.30% | 10.5만 |
| 2026.10.07 | ₩26,980 | ₩27,154 | ₩26,980 | ₩27,134 | +0.57% | 5.7만 |
| 2026.10.06 | ₩27,114 | ₩27,181 | ₩27,090 | ₩27,134 | +0.07% | 3.5만 |
| 2026.10.05 | ₩27,020 | ₩27,067 | ₩26,980 | ₩27,054 | +0.12% | 4.1만 |
| 2026.10.02 | ₩27,154 | ₩27,181 | ₩27,020 | ₩27,060 | -0.34% | 4.1만 |
| 2026.10.01 | ₩26,913 | ₩27,114 | ₩26,913 | ₩27,101 | +0.70% | 6.9만 |
| 2026.09.30 | ₩27,248 | ₩27,248 | ₩27,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,135 |
| -0.41% |
| 19.5만 |
| 2026.09.29 | ₩27,181 | ₩27,201 | ₩27,114 | ₩27,181 | 0.00% | 25.1만 |
|---|
| 2026.09.28 | ₩27,248 | ₩27,248 | ₩27,141 | ₩27,221 | -0.10% | 25.3만 |
|---|
| 2026.09.25 | ₩27,341 | ₩27,375 | ₩27,266 | ₩27,373 | +0.12% | 21.2만 |
|---|
| 2026.09.24 | ₩27,502 | ₩27,515 | ₩27,341 | ₩27,341 | -0.58% | 8.1만 |
|---|
| 2026.09.23 | ₩27,716 | ₩27,716 | ₩27,475 | ₩27,496 | -0.79% | 11.6만 |
|---|
| 2026.09.22 | ₩27,756 | ₩27,782 | ₩27,718 | ₩27,762 | +0.02% | 6.6만 |
|---|
| 2026.09.21 | ₩27,716 | ₩27,769 | ₩27,716 | ₩27,769 | +0.19% | 7.7만 |
|---|
| 2026.09.18 | ₩27,675 | ₩27,716 | ₩27,649 | ₩27,669 | -0.02% | 30.8만 |
|---|
| 2026.09.17 | ₩27,756 | ₩27,782 | ₩27,729 | ₩27,782 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,662 | ₩27,756 | ₩27,619 | ₩27,619 | -0.15% | 2.7만 |
|---|
| 2026.09.15 | ₩27,569 | ₩27,609 | ₩27,569 | ₩27,589 | +0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩27,582 | ₩27,662 | ₩27,542 | ₩27,582 | 0.00% | 3.6만 |
|---|
| 2026.09.11 | ₩27,689 | ₩27,696 | ₩27,582 | ₩27,594 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩27,689 | ₩27,702 | ₩27,615 | ₩27,615 | -0.27% | 1.6만 |
|---|
| 2026.09.09 | ₩27,823 | ₩27,863 | ₩27,782 | ₩27,809 | -0.05% | 3만 |
|---|
| 2026.09.08 | ₩27,863 | ₩27,889 | ₩27,796 | ₩27,836 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩27,943 | ₩27,943 | ₩27,702 | ₩27,863 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩27,970 | ₩27,970 | ₩27,891 | ₩27,896 | -0.26% | 2.9만 |
|---|
| 2026.09.02 | ₩27,863 | ₩27,876 | ₩27,823 | ₩27,849 | -0.05% | 3.4만 |
|---|
| 2026.09.01 | ₩27,876 | ₩27,923 | ₩27,836 | ₩27,860 | -0.06% | 5.2만 |
|---|
| 2026.08.31 | ₩28,030 | ₩28,043 | ₩28,010 | ₩28,016 | -0.05% | 26만 |
|---|
| 2026.08.28 | ₩28,157 | ₩28,184 | ₩28,090 | ₩28,110 | -0.17% | 2.6만 |
|---|
| 2026.08.27 | ₩28,224 | ₩28,224 | ₩28,184 | ₩28,204 | -0.07% | 2.9만 |
|---|
| 2026.08.26 | ₩28,182 | ₩28,210 | ₩28,157 | ₩28,204 | +0.08% | 3.2만 |
|---|
| 2026.08.25 | ₩28,157 | ₩28,216 | ₩28,131 | ₩28,216 | +0.21% | 5.5만 |
|---|
| 2026.08.24 | ₩28,050 | ₩28,077 | ₩28,030 | ₩28,043 | -0.02% | 3.7만 |
|---|
| 2026.08.21 | ₩27,996 | ₩28,023 | ₩27,983 | ₩28,010 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,036 | ₩28,074 | ₩27,996 | ₩28,023 | -0.05% | 3.4만 |
|---|
| 2026.08.19 | ₩28,103 | ₩28,130 | ₩28,063 | ₩28,114 | +0.04% | 3.7만 |
|---|
| 2026.08.18 | ₩27,930 | ₩27,982 | ₩27,916 | ₩27,970 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩28,010 | ₩28,023 | ₩27,930 | ₩27,943 | -0.24% | 2만 |
|---|
| 2026.08.14 | ₩28,077 | ₩28,077 | ₩27,999 | ₩28,030 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩28,143 | ₩28,163 | ₩28,090 | ₩28,097 | -0.17% | 4.7만 |
|---|
| 2026.08.12 | ₩28,063 | ₩28,063 | ₩28,010 | ₩28,010 | -0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩28,050 | ₩28,050 | ₩27,983 | ₩27,983 | -0.24% | 7.4만 |
|---|
| 2026.08.10 | ₩28,050 | ₩28,050 | ₩27,956 | ₩27,967 | -0.30% | 8.6만 |
|---|
| 2026.08.07 | ₩28,130 | ₩28,130 | ₩28,077 | ₩28,105 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩28,090 | ₩28,117 | ₩28,036 | ₩28,057 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩28,157 | ₩28,184 | ₩28,130 | ₩28,130 | -0.09% | 6만 |
|---|
| 2026.08.04 | ₩28,063 | ₩28,143 | ₩28,063 | ₩28,130 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩27,956 | ₩28,036 | ₩27,956 | ₩28,008 | +0.19% | 4.4만 |
|---|
| 2026.07.31 | ₩28,090 | ₩28,090 | ₩28,023 | ₩28,065 | -0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩28,023 | ₩28,143 | ₩28,023 | ₩28,117 | +0.33% | 3.6만 |
|---|
| 2026.07.29 | ₩28,170 | ₩28,170 | ₩28,057 | ₩28,057 | -0.40% | 3.4만 |
|---|
| 2026.07.28 | ₩28,143 | ₩28,210 | ₩28,137 | ₩28,190 | +0.17% | 2.8만 |
|---|
| 2026.07.27 | ₩28,117 | ₩28,143 | ₩28,093 | ₩28,122 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩28,063 | ₩28,114 | ₩28,063 | ₩28,070 | +0.02% | 2.6만 |
|---|
| 2026.07.23 | ₩28,063 | ₩28,077 | ₩28,036 | ₩28,057 | -0.02% | 4.5만 |
|---|
| 2026.07.22 | ₩28,177 | ₩28,205 | ₩28,130 | ₩28,143 | -0.12% | 94만 |
|---|
| 2026.07.21 | ₩28,197 | ₩28,210 | ₩28,170 | ₩28,189 | -0.03% | 3.7만 |
|---|
| 2026.07.20 | ₩28,317 | ₩28,324 | ₩28,237 | ₩28,257 | -0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩28,357 | ₩28,371 | ₩28,317 | ₩28,344 | -0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩28,304 | ₩28,344 | ₩28,290 | ₩28,324 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩28,290 | ₩28,371 | ₩28,290 | ₩28,348 | +0.20% | 4.2만 |
|---|
| 2026.07.14 | ₩28,250 | ₩28,277 | ₩28,197 | ₩28,264 | +0.05% | 3.9만 |
|---|
| 2026.07.13 | ₩28,304 | ₩28,304 | ₩28,184 | ₩28,197 | -0.38% | 3만 |
|---|
| 2026.07.10 | ₩28,371 | ₩28,371 | ₩28,299 | ₩28,317 | -0.19% | 2.2만 |
|---|
| 2026.07.09 | ₩28,344 | ₩28,424 | ₩28,344 | ₩28,391 | +0.17% | 1.9만 |
|---|
| 2026.07.08 | ₩28,344 | ₩28,371 | ₩28,304 | ₩28,337 | -0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩28,478 | ₩28,478 | ₩28,384 | ₩28,393 | -0.30% | 3.5만 |
|---|
| 2026.07.06 | ₩28,518 | ₩28,545 | ₩28,512 | ₩28,545 | +0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩28,504 | ₩28,585 | ₩28,504 | ₩28,538 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩28,491 | ₩28,538 | ₩28,491 | ₩28,504 | +0.05% | 5.4만 |
|---|
| 2026.06.30 | ₩28,756 | ₩28,758 | ₩28,665 | ₩28,665 | -0.32% | 30.9만 |
|---|
| 2026.06.29 | ₩28,772 | ₩28,812 | ₩28,758 | ₩28,785 | +0.05% | 3.7만 |
|---|
| 2026.06.26 | ₩28,705 | ₩28,778 | ₩28,705 | ₩28,765 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩28,758 | ₩28,785 | ₩28,718 | ₩28,772 | +0.05% | 4.5만 |
|---|
| 2026.06.24 | ₩28,732 | ₩28,745 | ₩28,705 | ₩28,728 | -0.01% | 3.9만 |
|---|
| 2026.06.23 | ₩28,598 | ₩28,651 | ₩28,585 | ₩28,599 | +0.00% | 5.2만 |
|---|
| 2026.06.22 | ₩28,558 | ₩28,585 | ₩28,531 | ₩28,565 | +0.02% | 4.3만 |
|---|
| 2026.06.18 | ₩28,705 | ₩28,714 | ₩28,626 | ₩28,631 | -0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩28,651 | ₩28,718 | ₩28,561 | ₩28,577 | -0.26% | 5.5만 |
|---|
| 2026.06.16 | ₩28,665 | ₩28,692 | ₩28,638 | ₩28,665 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩28,665 | ₩28,684 | ₩28,625 | ₩28,631 | -0.12% | 6만 |
|---|
| 2026.06.12 | ₩28,585 | ₩28,625 | ₩28,571 | ₩28,605 | +0.07% | 6.6만 |
|---|
| 2026.06.11 | ₩28,504 | ₩28,651 | ₩28,464 | ₩28,625 | +0.42% | 4.3만 |
|---|
| 2026.06.10 | ₩28,531 | ₩28,531 | ₩28,424 | ₩28,451 | -0.28% | 4.7만 |
|---|
| 2026.06.09 | ₩28,478 | ₩28,518 | ₩28,424 | ₩28,518 | +0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩28,478 | ₩28,478 | ₩28,411 | ₩28,411 | -0.23% | 3.1만 |
|---|
| 2026.06.05 | ₩28,491 | ₩28,503 | ₩28,424 | ₩28,439 | -0.18% | 2.9만 |
|---|
| 2026.06.04 | ₩28,598 | ₩28,598 | ₩28,571 | ₩28,578 | -0.07% | 4.2만 |
|---|
| 2026.06.03 | ₩28,491 | ₩28,545 | ₩28,491 | ₩28,524 | +0.12% | 3.1만 |
|---|
| 2026.06.02 | ₩28,598 | ₩28,638 | ₩28,571 | ₩28,578 | -0.07% | 3.8만 |
|---|
| 2026.06.01 | ₩28,531 | ₩28,595 | ₩28,508 | ₩28,591 | +0.21% | 3.6만 |
|---|
| 2026.05.29 | ₩28,745 | ₩28,772 | ₩28,705 | ₩28,712 | -0.12% | 38.8만 |
|---|
| 2026.05.28 | ₩28,678 | ₩28,718 | ₩28,625 | ₩28,692 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩28,611 | ₩28,651 | ₩28,611 | ₩28,625 | +0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩28,678 | ₩28,678 | ₩28,558 | ₩28,590 | -0.31% | 2.1만 |
|---|
| 2026.05.22 | ₩28,518 | ₩28,519 | ₩28,438 | ₩28,491 | -0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩28,344 | ₩28,451 | ₩28,304 | ₩28,436 | +0.33% | 3.8만 |
|---|
| 2026.05.20 | ₩28,297 | ₩28,424 | ₩28,290 | ₩28,397 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩28,250 | ₩28,257 | ₩28,197 | ₩28,230 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩28,397 | ₩28,444 | ₩28,317 | ₩28,364 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩28,397 | ₩28,397 | ₩28,357 | ₩28,377 | -0.07% | 4.6만 |
|---|
| 2026.05.14 | ₩28,598 | ₩28,625 | ₩28,558 | ₩28,565 | -0.12% | 4.8만 |
|---|
| 2026.05.13 | ₩28,518 | ₩28,553 | ₩28,504 | ₩28,545 | +0.09% | 2.2만 |
|---|
| 2026.05.12 | ₩28,611 | ₩28,611 | ₩28,518 | ₩28,545 | -0.23% | 3.2만 |
|---|
| 2026.05.11 | ₩28,651 | ₩28,678 | ₩28,611 | ₩28,631 | -0.07% | 3.5만 |
|---|
| 2026.05.08 | ₩28,705 | ₩28,705 | ₩28,672 | ₩28,672 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩28,692 | ₩28,714 | ₩28,558 | ₩28,558 | -0.47% | 3.2만 |
|---|
| 2026.05.06 | ₩28,705 | ₩28,705 | ₩28,651 | ₩28,672 | -0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩28,531 | ₩28,585 | ₩28,531 | ₩28,551 | +0.07% | 3.2만 |
|---|
| 2026.05.04 | ₩28,518 | ₩28,518 | ₩28,407 | ₩28,471 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,585 | ₩28,625 | ₩28,558 | ₩28,571 | -0.05% | 8.7만 |
|---|
| 2026.04.30 | ₩28,625 | ₩28,665 | ₩28,599 | ₩28,605 | -0.07% | 85.5만 |
|---|
| 2026.04.29 | ₩28,651 | ₩28,718 | ₩28,571 | ₩28,585 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩28,657 | ₩28,685 | ₩28,638 | ₩28,685 | +0.10% | 1.6만 |
|---|
| 2026.04.27 | ₩28,745 | ₩28,772 | ₩28,692 | ₩28,712 | -0.12% | 1.8만 |
|---|
| 2026.04.24 | ₩28,718 | ₩28,799 | ₩28,718 | ₩28,785 | +0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩28,785 | ₩28,852 | ₩28,692 | ₩28,752 | -0.12% | 2.3만 |
|---|
| 2026.04.22 | ₩28,852 | ₩28,865 | ₩28,799 | ₩28,812 | -0.14% | 2.8만 |
|---|
| 2026.04.21 | ₩28,839 | ₩28,839 | ₩28,765 | ₩28,769 | -0.24% | 4.4만 |
|---|
| 2026.04.20 | ₩28,852 | ₩28,865 | ₩28,812 | ₩28,859 | +0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩28,892 | ₩28,919 | ₩28,859 | ₩28,864 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩28,825 | ₩28,839 | ₩28,725 | ₩28,738 | -0.30% | 4.2만 |
|---|
| 2026.04.15 | ₩28,799 | ₩28,865 | ₩28,785 | ₩28,839 | +0.14% | 5.9만 |
|---|
| 2026.04.14 | ₩28,772 | ₩28,852 | ₩28,772 | ₩28,839 | +0.23% | 2.8만 |
|---|
| 2026.04.13 | ₩28,651 | ₩28,772 | ₩28,651 | ₩28,758 | +0.37% | 3.2만 |
|---|
| 2026.04.10 | ₩28,720 | ₩28,732 | ₩28,665 | ₩28,678 | -0.14% | 3.8만 |
|---|
| 2026.04.09 | ₩28,692 | ₩28,772 | ₩28,655 | ₩28,718 | +0.09% | 3.6만 |
|---|
| 2026.04.08 | ₩28,785 | ₩28,825 | ₩28,672 | ₩28,712 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩28,598 | ₩28,637 | ₩28,478 | ₩28,631 | +0.12% | 4.9만 |
|---|
| 2026.04.06 | ₩28,638 | ₩28,678 | ₩28,598 | ₩28,603 | -0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩28,504 | ₩28,665 | ₩28,491 | ₩28,645 | +0.49% | 11.2만 |
|---|
| 2026.04.01 | ₩28,545 | ₩28,606 | ₩28,524 | ₩28,545 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩28,609 | ₩28,692 | ₩28,571 | ₩28,638 | +0.10% | 17.5만 |
|---|
| 2026.03.30 | ₩28,504 | ₩28,545 | ₩28,466 | ₩28,484 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩28,304 | ₩28,404 | ₩28,304 | ₩28,357 | +0.19% | 3.3만 |
|---|
| 2026.03.26 | ₩28,491 | ₩28,538 | ₩28,383 | ₩28,391 | -0.35% | 16.8만 |
|---|
| 2026.03.25 | ₩28,611 | ₩28,638 | ₩28,571 | ₩28,585 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩28,424 | ₩28,545 | ₩28,397 | ₩28,484 | +0.21% | 12.6만 |
|---|
| 2026.03.23 | ₩28,504 | ₩28,611 | ₩28,451 | ₩28,558 | +0.19% | 4.9만 |
|---|
| 2026.03.20 | ₩28,558 | ₩28,578 | ₩28,361 | ₩28,377 | -0.63% | 4.7만 |
|---|
| 2026.03.19 | ₩28,518 | ₩28,705 | ₩28,504 | ₩28,672 | +0.54% | 2.5만 |
|---|
| 2026.03.18 | ₩28,665 | ₩28,693 | ₩28,585 | ₩28,585 | -0.28% | 4.7만 |
|---|
| 2026.03.17 | ₩28,665 | ₩28,718 | ₩28,665 | ₩28,718 | +0.19% | 8.9만 |
|---|
| 2026.03.16 | ₩28,598 | ₩28,665 | ₩28,559 | ₩28,585 | -0.05% | 10.8만 |
|---|
| 2026.03.13 | ₩28,611 | ₩28,664 | ₩28,451 | ₩28,478 | -0.47% | 84.3만 |
|---|
| 2026.03.12 | ₩28,638 | ₩28,638 | ₩28,518 | ₩28,545 | -0.33% | 116만 |
|---|
| 2026.03.11 | ₩28,825 | ₩28,825 | ₩28,651 | ₩28,705 | -0.42% | 12.9만 |
|---|
| 2026.03.10 | ₩28,932 | ₩29,026 | ₩28,892 | ₩28,892 | -0.14% | 27.9만 |
|---|
| 2026.03.09 | ₩28,865 | ₩29,066 | ₩28,865 | ₩29,037 | +0.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,851 | ₩28,972 | ₩28,825 | ₩28,912 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩28,972 | ₩28,992 | ₩28,931 | ₩28,966 | -0.02% | 4.5만 |
|---|
| 2026.03.04 | ₩29,079 | ₩29,119 | ₩29,055 | ₩29,073 | -0.02% | 3.9만 |
|---|
| 2026.03.03 | ₩28,906 | ₩29,098 | ₩28,906 | ₩29,039 | +0.46% | 5.4만 |
|---|
| 2026.03.02 | ₩29,053 | ₩29,067 | ₩29,026 | ₩29,066 | +0.05% | 4.7만 |
|---|
| 2026.02.27 | ₩29,253 | ₩29,307 | ₩29,213 | ₩29,226 | -0.09% | 70만 |
|---|
| 2026.02.26 | ₩29,229 | ₩29,260 | ₩29,213 | ₩29,260 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩29,186 | ₩29,253 | ₩29,186 | ₩29,220 | +0.11% | 4.2만 |
|---|
| 2026.02.24 | ₩29,240 | ₩29,266 | ₩29,200 | ₩29,233 | -0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩29,240 | ₩29,280 | ₩29,226 | ₩29,257 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩29,226 | ₩29,250 | ₩29,204 | ₩29,226 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩29,192 | ₩29,246 | ₩29,192 | ₩29,240 | +0.16% | 5.3만 |
|---|
| 2026.02.18 | ₩29,186 | ₩29,254 | ₩29,186 | ₩29,200 | +0.05% | 10.6만 |
|---|
| 2026.02.17 | ₩29,213 | ₩29,253 | ₩29,206 | ₩29,246 | +0.11% | 6.3만 |
|---|
| 2026.02.13 | ₩29,226 | ₩29,226 | ₩29,200 | ₩29,206 | -0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩29,079 | ₩29,173 | ₩29,079 | ₩29,156 | +0.26% | 6.1만 |
|---|
| 2026.02.11 | ₩29,033 | ₩29,066 | ₩29,018 | ₩29,026 | -0.02% | 4.9만 |
|---|
| 2026.02.10 | ₩29,093 | ₩29,113 | ₩29,039 | ₩29,070 | -0.08% | 4.3만 |
|---|
| 2026.02.09 | ₩28,966 | ₩29,039 | ₩28,966 | ₩29,019 | +0.18% | 2.8만 |
|---|
| 2026.02.06 | ₩28,999 | ₩29,026 | ₩28,947 | ₩29,026 | +0.09% | 13.7만 |
|---|
| 2026.02.05 | ₩28,946 | ₩29,012 | ₩28,912 | ₩29,012 | +0.23% | 2.7만 |
|---|
| 2026.02.04 | ₩28,879 | ₩28,879 | ₩28,839 | ₩28,865 | -0.05% | 98.5만 |
|---|
| 2026.02.03 | ₩28,919 | ₩28,919 | ₩28,865 | ₩28,892 | -0.09% | 5.6만 |
|---|
| 2026.02.02 | ₩28,906 | ₩28,946 | ₩28,879 | ₩28,899 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩29,012 | ₩29,053 | ₩28,999 | ₩29,026 | +0.05% | 26.8만 |
|---|
| 2026.01.29 | ₩28,986 | ₩29,053 | ₩28,971 | ₩29,026 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩29,026 | ₩29,026 | ₩28,986 | ₩29,026 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩29,093 | ₩29,093 | ₩29,045 | ₩29,050 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩29,066 | ₩29,106 | ₩29,063 | ₩29,093 | +0.09% | 5.9만 |
|---|
| 2026.01.23 | ₩29,026 | ₩29,053 | ₩28,986 | ₩29,046 | +0.07% | 8만 |
|---|
| 2026.01.22 | ₩28,986 | ₩29,053 | ₩28,978 | ₩29,026 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩28,892 | ₩28,999 | ₩28,892 | ₩28,979 | +0.30% | 4.9만 |
|---|
| 2026.01.20 | ₩28,799 | ₩28,919 | ₩28,799 | ₩28,852 | +0.19% | 3.5만 |
|---|
| 2026.01.16 | ₩29,066 | ₩29,066 | ₩28,986 | ₩28,992 | -0.25% | 3.9만 |
|---|
| 2026.01.15 | ₩29,133 | ₩29,133 | ₩29,066 | ₩29,066 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩29,053 | ₩29,119 | ₩29,053 | ₩29,099 | +0.16% | 5.3만 |
|---|
| 2026.01.13 | ₩29,012 | ₩29,053 | ₩28,990 | ₩29,033 | +0.07% | 3.2만 |
|---|
| 2026.01.12 | ₩28,959 | ₩29,019 | ₩28,959 | ₩28,986 | +0.09% | 1.7만 |
|---|
| 2026.01.09 | ₩28,932 | ₩29,026 | ₩28,932 | ₩29,012 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩28,919 | ₩28,959 | ₩28,919 | ₩28,946 | +0.09% | 5.8만 |
|---|
| 2026.01.07 | ₩29,026 | ₩29,039 | ₩28,986 | ₩29,012 | -0.05% | 46.2만 |
|---|
| 2026.01.06 | ₩28,939 | ₩28,999 | ₩28,919 | ₩28,999 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩28,946 | ₩28,999 | ₩28,932 | ₩28,974 | +0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩28,959 | ₩28,959 | ₩28,892 | ₩28,912 | -0.16% | 3.1만 |
|---|
| 2025.12.31 | ₩28,979 | ₩29,012 | ₩28,946 | ₩28,946 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩28,986 | ₩29,046 | ₩28,986 | ₩29,016 | +0.11% | 3.5만 |
|---|
| 2025.12.29 | ₩29,012 | ₩29,186 | ₩28,986 | ₩29,039 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩29,012 | ₩29,022 | ₩28,959 | ₩29,006 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩28,946 | ₩28,999 | ₩28,932 | ₩28,999 | +0.18% | 6.5천 |
|---|
| 2025.12.23 | ₩28,839 | ₩28,919 | ₩28,825 | ₩28,899 | +0.21% | 5만 |
|---|
| 2025.12.22 | ₩28,919 | ₩28,919 | ₩28,869 | ₩28,892 | -0.09% | 4.7만 |
|---|
| 2025.12.19 | ₩28,906 | ₩28,946 | ₩28,880 | ₩28,906 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩29,106 | ₩29,119 | ₩29,039 | ₩29,119 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩28,999 | ₩29,026 | ₩28,972 | ₩29,012 | +0.05% | 2.1만 |
|---|
| 2025.12.16 | ₩28,919 | ₩29,033 | ₩28,919 | ₩29,033 | +0.39% | 6.8만 |
|---|
| 2025.12.15 | ₩29,012 | ₩29,012 | ₩28,932 | ₩28,955 | -0.20% | 21.8만 |
|---|
| 2025.12.12 | ₩28,946 | ₩28,946 | ₩28,919 | ₩28,946 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩29,173 | ₩29,173 | ₩29,042 | ₩29,063 | -0.38% | 3.5만 |
|---|
| 2025.12.10 | ₩28,959 | ₩29,093 | ₩28,959 | ₩29,073 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩29,026 | ₩29,026 | ₩28,948 | ₩28,986 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩29,066 | ₩29,066 | ₩28,959 | ₩29,012 | -0.18% | 4.2만 |
|---|
| 2025.12.05 | ₩29,079 | ₩29,091 | ₩29,018 | ₩29,026 | -0.18% | 3.7만 |
|---|
| 2025.12.04 | ₩29,119 | ₩29,119 | ₩29,054 | ₩29,079 | -0.14% | 6.6만 |
|---|
| 2025.12.03 | ₩29,093 | ₩29,146 | ₩29,071 | ₩29,106 | +0.05% | 3만 |
|---|
| 2025.12.02 | ₩29,066 | ₩29,091 | ₩29,039 | ₩29,039 | -0.09% | 4.4만 |
|---|
| 2025.12.01 | ₩29,012 | ₩29,066 | ₩29,012 | ₩29,053 | +0.14% | 5.9만 |
|---|
| 2025.11.28 | ₩29,293 | ₩29,311 | ₩29,240 | ₩29,281 | -0.04% | 2.3만 |
|---|
| 2025.11.26 | ₩29,226 | ₩29,313 | ₩29,213 | ₩29,313 | +0.30% | 2.4만 |
|---|
| 2025.11.25 | ₩29,200 | ₩29,293 | ₩29,200 | ₩29,253 | +0.18% | 28.8만 |
|---|
| 2025.11.24 | ₩29,106 | ₩29,200 | ₩29,106 | ₩29,200 | +0.32% | 5.9만 |
|---|
| 2025.11.21 | ₩29,066 | ₩29,079 | ₩29,012 | ₩29,079 | +0.05% | 7만 |
|---|
| 2025.11.20 | ₩29,026 | ₩29,053 | ₩28,972 | ₩28,992 | -0.12% | 5만 |
|---|
| 2025.11.19 | ₩28,972 | ₩29,026 | ₩28,946 | ₩28,959 | -0.05% | 3.9만 |
|---|
| 2025.11.18 | ₩28,986 | ₩29,012 | ₩28,950 | ₩28,986 | 0.00% | 16.6만 |
|---|
| 2025.11.17 | ₩28,946 | ₩29,012 | ₩28,939 | ₩28,972 | +0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩29,006 | ₩29,012 | ₩28,939 | ₩28,959 | -0.16% | 2.8만 |
|---|
| 2025.11.13 | ₩29,066 | ₩29,066 | ₩28,999 | ₩29,012 | -0.18% | 3.8만 |
|---|
| 2025.11.12 | ₩29,119 | ₩29,139 | ₩29,093 | ₩29,119 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩29,083 | ₩29,160 | ₩29,083 | ₩29,160 | +0.26% | 4.2만 |
|---|
| 2025.11.10 | ₩28,999 | ₩29,066 | ₩28,999 | ₩29,053 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩29,012 | ₩29,066 | ₩28,999 | ₩29,026 | +0.05% | 6.2만 |
|---|
| 2025.11.06 | ₩29,066 | ₩29,066 | ₩29,026 | ₩29,066 | 0.00% | 6.1만 |
|---|
| 2025.11.05 | ₩29,026 | ₩29,026 | ₩28,946 | ₩28,959 | -0.23% | 4만 |
|---|
| 2025.11.04 | ₩28,986 | ₩29,066 | ₩28,986 | ₩29,033 | +0.16% | 9.8만 |
|---|
| 2025.11.03 | ₩28,906 | ₩28,999 | ₩28,906 | ₩28,983 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩29,347 | ₩29,347 | ₩29,186 | ₩29,193 | -0.52% | 25.9만 |
|---|
| 2025.10.30 | ₩29,253 | ₩29,333 | ₩29,253 | ₩29,281 | +0.10% | 3.2만 |
|---|
| 2025.10.29 | ₩29,521 | ₩29,521 | ₩29,387 | ₩29,388 | -0.45% | 3.4만 |
|---|
| 2025.10.28 | ₩29,534 | ₩29,547 | ₩29,487 | ₩29,534 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩29,467 | ₩29,534 | ₩29,454 | ₩29,534 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩29,455 | ₩29,480 | ₩29,447 | ₩29,474 | +0.06% | 12.5만 |
|---|
| 2025.10.23 | ₩29,414 | ₩29,467 | ₩29,414 | ₩29,440 | +0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩29,456 | ₩29,494 | ₩29,427 | ₩29,494 | +0.13% | 1.2만 |
|---|
| 2025.10.21 | ₩29,507 | ₩29,515 | ₩29,454 | ₩29,467 | -0.14% | 3.1만 |
|---|
| 2025.10.20 | ₩29,427 | ₩29,467 | ₩29,414 | ₩29,467 | +0.14% | 106.8만 |
|---|
| 2025.10.17 | ₩29,387 | ₩29,394 | ₩29,357 | ₩29,385 | -0.00% | 2.8만 |
|---|
| 2025.10.16 | ₩29,320 | ₩29,427 | ₩29,320 | ₩29,410 | +0.31% | 17.1만 |
|---|
| 2025.10.15 | ₩29,400 | ₩29,454 | ₩29,280 | ₩29,327 | -0.25% | 252.4만 |
|---|
| 2025.10.14 | ₩29,253 | ₩29,347 | ₩29,213 | ₩29,340 | +0.30% | 3.9만 |
|---|
| 2025.10.13 | ₩29,226 | ₩29,273 | ₩29,186 | ₩29,273 | +0.16% | 1.2만 |
|---|
| 2025.10.10 | ₩29,200 | ₩29,217 | ₩29,173 | ₩29,193 | -0.02% | 3.3만 |
|---|