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 | ₩27,224 | ₩27,259 | ₩27,206 | ₩27,251 | +0.10% | 41.8만 |
| 2026.10.08 | ₩27,192 | ₩27,286 | ₩27,152 | ₩27,273 | +0.30% | 10.5만 |
| 2026.10.07 | ₩27,045 | ₩27,219 | ₩27,045 | ₩27,199 | +0.57% | 5.7만 |
| 2026.10.06 | ₩27,179 | ₩27,246 | ₩27,155 | ₩27,199 | +0.07% | 3.5만 |
| 2026.10.05 | ₩27,085 | ₩27,132 | ₩27,045 | ₩27,119 | +0.12% | 4.1만 |
| 2026.10.02 | ₩27,219 | ₩27,246 | ₩27,085 | ₩27,125 | -0.34% | 4.1만 |
| 2026.10.01 | ₩26,978 | ₩27,179 | ₩26,978 | ₩27,165 | +0.70% | 6.9만 |
| 2026.09.30 | ₩27,313 | ₩27,313 | ₩27,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,200 |
| -0.41% |
| 19.5만 |
| 2026.09.29 | ₩27,246 | ₩27,266 | ₩27,179 | ₩27,246 | 0.00% | 25.1만 |
|---|
| 2026.09.28 | ₩27,313 | ₩27,313 | ₩27,206 | ₩27,286 | -0.10% | 25.3만 |
|---|
| 2026.09.25 | ₩27,407 | ₩27,440 | ₩27,332 | ₩27,439 | +0.12% | 21.2만 |
|---|
| 2026.09.24 | ₩27,568 | ₩27,581 | ₩27,407 | ₩27,407 | -0.58% | 8.1만 |
|---|
| 2026.09.23 | ₩27,782 | ₩27,782 | ₩27,541 | ₩27,562 | -0.79% | 11.6만 |
|---|
| 2026.09.22 | ₩27,822 | ₩27,849 | ₩27,785 | ₩27,829 | +0.02% | 6.6만 |
|---|
| 2026.09.21 | ₩27,782 | ₩27,836 | ₩27,782 | ₩27,836 | +0.19% | 7.7만 |
|---|
| 2026.09.18 | ₩27,742 | ₩27,782 | ₩27,715 | ₩27,735 | -0.02% | 30.8만 |
|---|
| 2026.09.17 | ₩27,822 | ₩27,849 | ₩27,795 | ₩27,849 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,728 | ₩27,822 | ₩27,685 | ₩27,685 | -0.15% | 2.7만 |
|---|
| 2026.09.15 | ₩27,635 | ₩27,675 | ₩27,635 | ₩27,655 | +0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩27,648 | ₩27,728 | ₩27,608 | ₩27,648 | 0.00% | 3.6만 |
|---|
| 2026.09.11 | ₩27,755 | ₩27,762 | ₩27,648 | ₩27,660 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩27,755 | ₩27,769 | ₩27,681 | ₩27,681 | -0.27% | 1.6만 |
|---|
| 2026.09.09 | ₩27,889 | ₩27,929 | ₩27,849 | ₩27,876 | -0.05% | 3만 |
|---|
| 2026.09.08 | ₩27,929 | ₩27,956 | ₩27,862 | ₩27,903 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩28,010 | ₩28,010 | ₩27,769 | ₩27,929 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩28,037 | ₩28,037 | ₩27,957 | ₩27,963 | -0.26% | 2.9만 |
|---|
| 2026.09.02 | ₩27,929 | ₩27,943 | ₩27,889 | ₩27,916 | -0.05% | 3.4만 |
|---|
| 2026.09.01 | ₩27,943 | ₩27,990 | ₩27,903 | ₩27,927 | -0.06% | 5.2만 |
|---|
| 2026.08.31 | ₩28,097 | ₩28,110 | ₩28,077 | ₩28,083 | -0.05% | 26만 |
|---|
| 2026.08.28 | ₩28,224 | ₩28,251 | ₩28,157 | ₩28,177 | -0.17% | 2.6만 |
|---|
| 2026.08.27 | ₩28,291 | ₩28,291 | ₩28,251 | ₩28,271 | -0.07% | 2.9만 |
|---|
| 2026.08.26 | ₩28,250 | ₩28,278 | ₩28,224 | ₩28,271 | +0.08% | 3.2만 |
|---|
| 2026.08.25 | ₩28,224 | ₩28,283 | ₩28,199 | ₩28,283 | +0.21% | 5.5만 |
|---|
| 2026.08.24 | ₩28,117 | ₩28,144 | ₩28,097 | ₩28,110 | -0.02% | 3.7만 |
|---|
| 2026.08.21 | ₩28,063 | ₩28,090 | ₩28,050 | ₩28,077 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,104 | ₩28,141 | ₩28,063 | ₩28,090 | -0.05% | 3.4만 |
|---|
| 2026.08.19 | ₩28,171 | ₩28,197 | ₩28,130 | ₩28,181 | +0.04% | 3.7만 |
|---|
| 2026.08.18 | ₩27,996 | ₩28,049 | ₩27,983 | ₩28,037 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩28,077 | ₩28,090 | ₩27,996 | ₩28,010 | -0.24% | 2만 |
|---|
| 2026.08.14 | ₩28,144 | ₩28,144 | ₩28,066 | ₩28,097 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩28,211 | ₩28,231 | ₩28,157 | ₩28,164 | -0.17% | 4.7만 |
|---|
| 2026.08.12 | ₩28,130 | ₩28,130 | ₩28,077 | ₩28,077 | -0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩28,117 | ₩28,117 | ₩28,050 | ₩28,050 | -0.24% | 7.4만 |
|---|
| 2026.08.10 | ₩28,117 | ₩28,117 | ₩28,023 | ₩28,034 | -0.30% | 8.6만 |
|---|
| 2026.08.07 | ₩28,197 | ₩28,197 | ₩28,144 | ₩28,172 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩28,157 | ₩28,184 | ₩28,104 | ₩28,124 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩28,224 | ₩28,251 | ₩28,197 | ₩28,197 | -0.09% | 6만 |
|---|
| 2026.08.04 | ₩28,130 | ₩28,211 | ₩28,130 | ₩28,197 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩28,023 | ₩28,104 | ₩28,023 | ₩28,075 | +0.19% | 4.4만 |
|---|
| 2026.07.31 | ₩28,157 | ₩28,157 | ₩28,090 | ₩28,132 | -0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩28,090 | ₩28,211 | ₩28,090 | ₩28,184 | +0.33% | 3.6만 |
|---|
| 2026.07.29 | ₩28,238 | ₩28,238 | ₩28,124 | ₩28,124 | -0.40% | 3.4만 |
|---|
| 2026.07.28 | ₩28,211 | ₩28,278 | ₩28,204 | ₩28,258 | +0.17% | 2.8만 |
|---|
| 2026.07.27 | ₩28,184 | ₩28,211 | ₩28,160 | ₩28,189 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩28,130 | ₩28,181 | ₩28,130 | ₩28,137 | +0.02% | 2.6만 |
|---|
| 2026.07.23 | ₩28,130 | ₩28,144 | ₩28,104 | ₩28,124 | -0.02% | 4.5만 |
|---|
| 2026.07.22 | ₩28,244 | ₩28,272 | ₩28,197 | ₩28,211 | -0.12% | 94만 |
|---|
| 2026.07.21 | ₩28,264 | ₩28,278 | ₩28,238 | ₩28,256 | -0.03% | 3.7만 |
|---|
| 2026.07.20 | ₩28,385 | ₩28,392 | ₩28,305 | ₩28,325 | -0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩28,425 | ₩28,439 | ₩28,385 | ₩28,412 | -0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩28,372 | ₩28,412 | ₩28,358 | ₩28,392 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩28,358 | ₩28,439 | ₩28,358 | ₩28,416 | +0.20% | 4.2만 |
|---|
| 2026.07.14 | ₩28,318 | ₩28,345 | ₩28,264 | ₩28,331 | +0.05% | 3.9만 |
|---|
| 2026.07.13 | ₩28,372 | ₩28,372 | ₩28,251 | ₩28,264 | -0.38% | 3만 |
|---|
| 2026.07.10 | ₩28,439 | ₩28,439 | ₩28,366 | ₩28,385 | -0.19% | 2.2만 |
|---|
| 2026.07.09 | ₩28,412 | ₩28,492 | ₩28,412 | ₩28,459 | +0.17% | 1.9만 |
|---|
| 2026.07.08 | ₩28,412 | ₩28,439 | ₩28,372 | ₩28,405 | -0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩28,546 | ₩28,546 | ₩28,452 | ₩28,461 | -0.30% | 3.5만 |
|---|
| 2026.07.06 | ₩28,586 | ₩28,613 | ₩28,581 | ₩28,613 | +0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩28,573 | ₩28,653 | ₩28,573 | ₩28,606 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩28,559 | ₩28,606 | ₩28,559 | ₩28,573 | +0.05% | 5.4만 |
|---|
| 2026.06.30 | ₩28,825 | ₩28,827 | ₩28,733 | ₩28,733 | -0.32% | 30.9만 |
|---|
| 2026.06.29 | ₩28,841 | ₩28,881 | ₩28,827 | ₩28,854 | +0.05% | 3.7만 |
|---|
| 2026.06.26 | ₩28,774 | ₩28,847 | ₩28,774 | ₩28,834 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩28,827 | ₩28,854 | ₩28,787 | ₩28,841 | +0.05% | 4.5만 |
|---|
| 2026.06.24 | ₩28,800 | ₩28,814 | ₩28,774 | ₩28,796 | -0.01% | 3.9만 |
|---|
| 2026.06.23 | ₩28,666 | ₩28,720 | ₩28,653 | ₩28,668 | +0.00% | 5.2만 |
|---|
| 2026.06.22 | ₩28,626 | ₩28,653 | ₩28,599 | ₩28,633 | +0.02% | 4.3만 |
|---|
| 2026.06.18 | ₩28,774 | ₩28,783 | ₩28,695 | ₩28,700 | -0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩28,720 | ₩28,787 | ₩28,629 | ₩28,645 | -0.26% | 5.5만 |
|---|
| 2026.06.16 | ₩28,733 | ₩28,760 | ₩28,707 | ₩28,733 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩28,733 | ₩28,752 | ₩28,693 | ₩28,700 | -0.12% | 6만 |
|---|
| 2026.06.12 | ₩28,653 | ₩28,693 | ₩28,640 | ₩28,673 | +0.07% | 6.6만 |
|---|
| 2026.06.11 | ₩28,573 | ₩28,720 | ₩28,532 | ₩28,693 | +0.42% | 4.3만 |
|---|
| 2026.06.10 | ₩28,599 | ₩28,599 | ₩28,492 | ₩28,519 | -0.28% | 4.7만 |
|---|
| 2026.06.09 | ₩28,546 | ₩28,586 | ₩28,492 | ₩28,586 | +0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩28,546 | ₩28,546 | ₩28,479 | ₩28,479 | -0.23% | 3.1만 |
|---|
| 2026.06.05 | ₩28,559 | ₩28,571 | ₩28,492 | ₩28,507 | -0.18% | 2.9만 |
|---|
| 2026.06.04 | ₩28,666 | ₩28,666 | ₩28,640 | ₩28,646 | -0.07% | 4.2만 |
|---|
| 2026.06.03 | ₩28,559 | ₩28,613 | ₩28,559 | ₩28,593 | +0.12% | 3.1만 |
|---|
| 2026.06.02 | ₩28,666 | ₩28,707 | ₩28,640 | ₩28,646 | -0.07% | 3.8만 |
|---|
| 2026.06.01 | ₩28,599 | ₩28,664 | ₩28,577 | ₩28,660 | +0.21% | 3.6만 |
|---|
| 2026.05.29 | ₩28,814 | ₩28,841 | ₩28,774 | ₩28,780 | -0.12% | 38.8만 |
|---|
| 2026.05.28 | ₩28,747 | ₩28,787 | ₩28,693 | ₩28,760 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩28,680 | ₩28,720 | ₩28,680 | ₩28,693 | +0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩28,747 | ₩28,747 | ₩28,626 | ₩28,658 | -0.31% | 2.1만 |
|---|
| 2026.05.22 | ₩28,586 | ₩28,587 | ₩28,506 | ₩28,559 | -0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩28,412 | ₩28,519 | ₩28,372 | ₩28,504 | +0.33% | 3.8만 |
|---|
| 2026.05.20 | ₩28,365 | ₩28,492 | ₩28,358 | ₩28,465 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩28,318 | ₩28,325 | ₩28,264 | ₩28,298 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩28,465 | ₩28,512 | ₩28,385 | ₩28,432 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩28,465 | ₩28,465 | ₩28,425 | ₩28,445 | -0.07% | 4.6만 |
|---|
| 2026.05.14 | ₩28,666 | ₩28,693 | ₩28,626 | ₩28,633 | -0.12% | 4.8만 |
|---|
| 2026.05.13 | ₩28,586 | ₩28,621 | ₩28,573 | ₩28,613 | +0.09% | 2.2만 |
|---|
| 2026.05.12 | ₩28,680 | ₩28,680 | ₩28,586 | ₩28,613 | -0.23% | 3.2만 |
|---|
| 2026.05.11 | ₩28,720 | ₩28,747 | ₩28,680 | ₩28,700 | -0.07% | 3.5만 |
|---|
| 2026.05.08 | ₩28,774 | ₩28,774 | ₩28,740 | ₩28,740 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩28,760 | ₩28,783 | ₩28,626 | ₩28,626 | -0.47% | 3.2만 |
|---|
| 2026.05.06 | ₩28,774 | ₩28,774 | ₩28,720 | ₩28,740 | -0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩28,599 | ₩28,653 | ₩28,599 | ₩28,620 | +0.07% | 3.2만 |
|---|
| 2026.05.04 | ₩28,586 | ₩28,586 | ₩28,475 | ₩28,539 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,653 | ₩28,693 | ₩28,626 | ₩28,640 | -0.05% | 8.7만 |
|---|
| 2026.04.30 | ₩28,693 | ₩28,733 | ₩28,668 | ₩28,673 | -0.07% | 85.5만 |
|---|
| 2026.04.29 | ₩28,720 | ₩28,787 | ₩28,640 | ₩28,653 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩28,725 | ₩28,754 | ₩28,707 | ₩28,754 | +0.10% | 1.6만 |
|---|
| 2026.04.27 | ₩28,814 | ₩28,841 | ₩28,760 | ₩28,780 | -0.12% | 1.8만 |
|---|
| 2026.04.24 | ₩28,787 | ₩28,867 | ₩28,787 | ₩28,854 | +0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩28,854 | ₩28,921 | ₩28,760 | ₩28,821 | -0.12% | 2.3만 |
|---|
| 2026.04.22 | ₩28,921 | ₩28,934 | ₩28,867 | ₩28,881 | -0.14% | 2.8만 |
|---|
| 2026.04.21 | ₩28,908 | ₩28,908 | ₩28,834 | ₩28,838 | -0.24% | 4.4만 |
|---|
| 2026.04.20 | ₩28,921 | ₩28,934 | ₩28,881 | ₩28,928 | +0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩28,961 | ₩28,988 | ₩28,928 | ₩28,933 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩28,894 | ₩28,908 | ₩28,794 | ₩28,807 | -0.30% | 4.2만 |
|---|
| 2026.04.15 | ₩28,867 | ₩28,934 | ₩28,854 | ₩28,908 | +0.14% | 5.9만 |
|---|
| 2026.04.14 | ₩28,841 | ₩28,921 | ₩28,841 | ₩28,908 | +0.23% | 2.8만 |
|---|
| 2026.04.13 | ₩28,720 | ₩28,841 | ₩28,720 | ₩28,827 | +0.37% | 3.2만 |
|---|
| 2026.04.10 | ₩28,788 | ₩28,800 | ₩28,733 | ₩28,747 | -0.14% | 3.8만 |
|---|
| 2026.04.09 | ₩28,760 | ₩28,841 | ₩28,724 | ₩28,787 | +0.09% | 3.6만 |
|---|
| 2026.04.08 | ₩28,854 | ₩28,894 | ₩28,740 | ₩28,780 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩28,666 | ₩28,705 | ₩28,546 | ₩28,700 | +0.12% | 4.9만 |
|---|
| 2026.04.06 | ₩28,707 | ₩28,747 | ₩28,666 | ₩28,672 | -0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩28,573 | ₩28,733 | ₩28,559 | ₩28,713 | +0.49% | 11.2만 |
|---|
| 2026.04.01 | ₩28,613 | ₩28,674 | ₩28,593 | ₩28,613 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩28,677 | ₩28,760 | ₩28,640 | ₩28,707 | +0.10% | 17.5만 |
|---|
| 2026.03.30 | ₩28,573 | ₩28,613 | ₩28,534 | ₩28,553 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩28,372 | ₩28,472 | ₩28,372 | ₩28,425 | +0.19% | 3.3만 |
|---|
| 2026.03.26 | ₩28,559 | ₩28,606 | ₩28,451 | ₩28,459 | -0.35% | 16.8만 |
|---|
| 2026.03.25 | ₩28,680 | ₩28,707 | ₩28,640 | ₩28,653 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩28,492 | ₩28,613 | ₩28,465 | ₩28,553 | +0.21% | 12.6만 |
|---|
| 2026.03.23 | ₩28,573 | ₩28,680 | ₩28,519 | ₩28,626 | +0.19% | 4.9만 |
|---|
| 2026.03.20 | ₩28,626 | ₩28,646 | ₩28,429 | ₩28,445 | -0.63% | 4.7만 |
|---|
| 2026.03.19 | ₩28,586 | ₩28,774 | ₩28,573 | ₩28,740 | +0.54% | 2.5만 |
|---|
| 2026.03.18 | ₩28,733 | ₩28,762 | ₩28,653 | ₩28,653 | -0.28% | 4.7만 |
|---|
| 2026.03.17 | ₩28,733 | ₩28,787 | ₩28,733 | ₩28,787 | +0.19% | 8.9만 |
|---|
| 2026.03.16 | ₩28,666 | ₩28,733 | ₩28,628 | ₩28,653 | -0.05% | 10.8만 |
|---|
| 2026.03.13 | ₩28,680 | ₩28,732 | ₩28,519 | ₩28,546 | -0.47% | 84.3만 |
|---|
| 2026.03.12 | ₩28,707 | ₩28,707 | ₩28,586 | ₩28,613 | -0.33% | 116만 |
|---|
| 2026.03.11 | ₩28,894 | ₩28,894 | ₩28,720 | ₩28,774 | -0.42% | 12.9만 |
|---|
| 2026.03.10 | ₩29,001 | ₩29,095 | ₩28,961 | ₩28,961 | -0.14% | 27.9만 |
|---|
| 2026.03.09 | ₩28,934 | ₩29,136 | ₩28,934 | ₩29,106 | +0.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,920 | ₩29,042 | ₩28,894 | ₩28,981 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩29,042 | ₩29,062 | ₩29,000 | ₩29,035 | -0.02% | 4.5만 |
|---|
| 2026.03.04 | ₩29,149 | ₩29,189 | ₩29,125 | ₩29,142 | -0.02% | 3.9만 |
|---|
| 2026.03.03 | ₩28,975 | ₩29,168 | ₩28,975 | ₩29,109 | +0.46% | 5.4만 |
|---|
| 2026.03.02 | ₩29,122 | ₩29,137 | ₩29,095 | ₩29,136 | +0.05% | 4.7만 |
|---|
| 2026.02.27 | ₩29,323 | ₩29,377 | ₩29,283 | ₩29,296 | -0.09% | 70만 |
|---|
| 2026.02.26 | ₩29,299 | ₩29,330 | ₩29,283 | ₩29,330 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩29,256 | ₩29,323 | ₩29,256 | ₩29,290 | +0.11% | 4.2만 |
|---|
| 2026.02.24 | ₩29,310 | ₩29,337 | ₩29,270 | ₩29,303 | -0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩29,310 | ₩29,350 | ₩29,296 | ₩29,327 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩29,296 | ₩29,320 | ₩29,274 | ₩29,296 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩29,261 | ₩29,316 | ₩29,261 | ₩29,310 | +0.16% | 5.3만 |
|---|
| 2026.02.18 | ₩29,256 | ₩29,324 | ₩29,256 | ₩29,270 | +0.05% | 10.6만 |
|---|
| 2026.02.17 | ₩29,283 | ₩29,323 | ₩29,276 | ₩29,316 | +0.11% | 6.3만 |
|---|
| 2026.02.13 | ₩29,296 | ₩29,296 | ₩29,270 | ₩29,276 | -0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩29,149 | ₩29,243 | ₩29,149 | ₩29,225 | +0.26% | 6.1만 |
|---|
| 2026.02.11 | ₩29,102 | ₩29,136 | ₩29,087 | ₩29,095 | -0.02% | 4.9만 |
|---|
| 2026.02.10 | ₩29,162 | ₩29,182 | ₩29,109 | ₩29,140 | -0.08% | 4.3만 |
|---|
| 2026.02.09 | ₩29,035 | ₩29,109 | ₩29,035 | ₩29,089 | +0.18% | 2.8만 |
|---|
| 2026.02.06 | ₩29,069 | ₩29,095 | ₩29,016 | ₩29,095 | +0.09% | 13.7만 |
|---|
| 2026.02.05 | ₩29,015 | ₩29,082 | ₩28,981 | ₩29,082 | +0.23% | 2.7만 |
|---|
| 2026.02.04 | ₩28,948 | ₩28,948 | ₩28,908 | ₩28,934 | -0.05% | 98.5만 |
|---|
| 2026.02.03 | ₩28,988 | ₩28,988 | ₩28,934 | ₩28,961 | -0.09% | 5.6만 |
|---|
| 2026.02.02 | ₩28,975 | ₩29,015 | ₩28,948 | ₩28,968 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩29,082 | ₩29,122 | ₩29,069 | ₩29,095 | +0.05% | 26.8만 |
|---|
| 2026.01.29 | ₩29,055 | ₩29,122 | ₩29,040 | ₩29,095 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩29,095 | ₩29,095 | ₩29,055 | ₩29,095 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩29,162 | ₩29,162 | ₩29,114 | ₩29,119 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩29,136 | ₩29,176 | ₩29,133 | ₩29,162 | +0.09% | 5.9만 |
|---|
| 2026.01.23 | ₩29,095 | ₩29,122 | ₩29,055 | ₩29,115 | +0.07% | 8만 |
|---|
| 2026.01.22 | ₩29,055 | ₩29,122 | ₩29,047 | ₩29,095 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩28,961 | ₩29,069 | ₩28,961 | ₩29,048 | +0.30% | 4.9만 |
|---|
| 2026.01.20 | ₩28,867 | ₩28,988 | ₩28,867 | ₩28,921 | +0.19% | 3.5만 |
|---|
| 2026.01.16 | ₩29,136 | ₩29,136 | ₩29,055 | ₩29,062 | -0.25% | 3.9만 |
|---|
| 2026.01.15 | ₩29,203 | ₩29,203 | ₩29,136 | ₩29,136 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩29,122 | ₩29,189 | ₩29,122 | ₩29,169 | +0.16% | 5.3만 |
|---|
| 2026.01.13 | ₩29,082 | ₩29,122 | ₩29,059 | ₩29,102 | +0.07% | 3.2만 |
|---|
| 2026.01.12 | ₩29,028 | ₩29,089 | ₩29,028 | ₩29,055 | +0.09% | 1.7만 |
|---|
| 2026.01.09 | ₩29,001 | ₩29,095 | ₩29,001 | ₩29,082 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩28,988 | ₩29,028 | ₩28,988 | ₩29,015 | +0.09% | 5.8만 |
|---|
| 2026.01.07 | ₩29,095 | ₩29,109 | ₩29,055 | ₩29,082 | -0.05% | 46.2만 |
|---|
| 2026.01.06 | ₩29,008 | ₩29,069 | ₩28,988 | ₩29,069 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩29,015 | ₩29,069 | ₩29,001 | ₩29,043 | +0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩29,028 | ₩29,028 | ₩28,961 | ₩28,981 | -0.16% | 3.1만 |
|---|
| 2025.12.31 | ₩29,048 | ₩29,082 | ₩29,015 | ₩29,015 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩29,055 | ₩29,115 | ₩29,055 | ₩29,086 | +0.11% | 3.5만 |
|---|
| 2025.12.29 | ₩29,082 | ₩29,256 | ₩29,055 | ₩29,109 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩29,082 | ₩29,091 | ₩29,028 | ₩29,075 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩29,015 | ₩29,069 | ₩29,001 | ₩29,069 | +0.18% | 6.5천 |
|---|
| 2025.12.23 | ₩28,908 | ₩28,988 | ₩28,894 | ₩28,968 | +0.21% | 5만 |
|---|
| 2025.12.22 | ₩28,988 | ₩28,988 | ₩28,939 | ₩28,961 | -0.09% | 4.7만 |
|---|
| 2025.12.19 | ₩28,975 | ₩29,015 | ₩28,949 | ₩28,975 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩29,176 | ₩29,189 | ₩29,109 | ₩29,189 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩29,069 | ₩29,095 | ₩29,042 | ₩29,082 | +0.05% | 2.1만 |
|---|
| 2025.12.16 | ₩28,988 | ₩29,102 | ₩28,988 | ₩29,102 | +0.39% | 6.8만 |
|---|
| 2025.12.15 | ₩29,082 | ₩29,082 | ₩29,001 | ₩29,024 | -0.20% | 21.8만 |
|---|
| 2025.12.12 | ₩29,015 | ₩29,015 | ₩28,988 | ₩29,015 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩29,243 | ₩29,243 | ₩29,111 | ₩29,133 | -0.38% | 3.5만 |
|---|
| 2025.12.10 | ₩29,028 | ₩29,162 | ₩29,028 | ₩29,142 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩29,095 | ₩29,095 | ₩29,018 | ₩29,055 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩29,136 | ₩29,136 | ₩29,028 | ₩29,082 | -0.18% | 4.2만 |
|---|
| 2025.12.05 | ₩29,149 | ₩29,161 | ₩29,087 | ₩29,095 | -0.18% | 3.7만 |
|---|
| 2025.12.04 | ₩29,189 | ₩29,189 | ₩29,123 | ₩29,149 | -0.14% | 6.6만 |
|---|
| 2025.12.03 | ₩29,162 | ₩29,216 | ₩29,141 | ₩29,176 | +0.05% | 3만 |
|---|
| 2025.12.02 | ₩29,136 | ₩29,161 | ₩29,109 | ₩29,109 | -0.09% | 4.4만 |
|---|
| 2025.12.01 | ₩29,082 | ₩29,136 | ₩29,082 | ₩29,122 | +0.14% | 5.9만 |
|---|
| 2025.11.28 | ₩29,363 | ₩29,381 | ₩29,310 | ₩29,351 | -0.04% | 2.3만 |
|---|
| 2025.11.26 | ₩29,296 | ₩29,383 | ₩29,283 | ₩29,383 | +0.30% | 2.4만 |
|---|
| 2025.11.25 | ₩29,270 | ₩29,363 | ₩29,270 | ₩29,323 | +0.18% | 28.8만 |
|---|
| 2025.11.24 | ₩29,176 | ₩29,270 | ₩29,176 | ₩29,270 | +0.32% | 5.9만 |
|---|
| 2025.11.21 | ₩29,136 | ₩29,149 | ₩29,082 | ₩29,149 | +0.05% | 7만 |
|---|
| 2025.11.20 | ₩29,095 | ₩29,122 | ₩29,042 | ₩29,062 | -0.12% | 5만 |
|---|
| 2025.11.19 | ₩29,042 | ₩29,095 | ₩29,015 | ₩29,028 | -0.05% | 3.9만 |
|---|
| 2025.11.18 | ₩29,055 | ₩29,082 | ₩29,019 | ₩29,055 | 0.00% | 16.6만 |
|---|
| 2025.11.17 | ₩29,015 | ₩29,082 | ₩29,008 | ₩29,042 | +0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩29,075 | ₩29,082 | ₩29,008 | ₩29,028 | -0.16% | 2.8만 |
|---|
| 2025.11.13 | ₩29,136 | ₩29,136 | ₩29,069 | ₩29,082 | -0.18% | 3.8만 |
|---|
| 2025.11.12 | ₩29,189 | ₩29,209 | ₩29,162 | ₩29,189 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩29,153 | ₩29,229 | ₩29,153 | ₩29,229 | +0.26% | 4.2만 |
|---|
| 2025.11.10 | ₩29,069 | ₩29,136 | ₩29,069 | ₩29,122 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩29,082 | ₩29,136 | ₩29,069 | ₩29,095 | +0.05% | 6.2만 |
|---|
| 2025.11.06 | ₩29,136 | ₩29,136 | ₩29,095 | ₩29,136 | 0.00% | 6.1만 |
|---|
| 2025.11.05 | ₩29,095 | ₩29,095 | ₩29,015 | ₩29,028 | -0.23% | 4만 |
|---|
| 2025.11.04 | ₩29,055 | ₩29,136 | ₩29,055 | ₩29,102 | +0.16% | 9.8만 |
|---|
| 2025.11.03 | ₩28,975 | ₩29,069 | ₩28,975 | ₩29,052 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩29,417 | ₩29,417 | ₩29,256 | ₩29,263 | -0.52% | 25.9만 |
|---|
| 2025.10.30 | ₩29,323 | ₩29,404 | ₩29,323 | ₩29,351 | +0.10% | 3.2만 |
|---|
| 2025.10.29 | ₩29,591 | ₩29,591 | ₩29,457 | ₩29,458 | -0.45% | 3.4만 |
|---|
| 2025.10.28 | ₩29,605 | ₩29,618 | ₩29,558 | ₩29,605 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩29,538 | ₩29,605 | ₩29,524 | ₩29,605 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩29,526 | ₩29,551 | ₩29,517 | ₩29,544 | +0.06% | 12.5만 |
|---|
| 2025.10.23 | ₩29,484 | ₩29,538 | ₩29,484 | ₩29,511 | +0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩29,527 | ₩29,564 | ₩29,497 | ₩29,564 | +0.13% | 1.2만 |
|---|
| 2025.10.21 | ₩29,578 | ₩29,586 | ₩29,524 | ₩29,538 | -0.14% | 3.1만 |
|---|
| 2025.10.20 | ₩29,497 | ₩29,538 | ₩29,484 | ₩29,538 | +0.14% | 106.8만 |
|---|
| 2025.10.17 | ₩29,457 | ₩29,464 | ₩29,428 | ₩29,456 | -0.00% | 2.8만 |
|---|
| 2025.10.16 | ₩29,390 | ₩29,497 | ₩29,390 | ₩29,480 | +0.31% | 17.1만 |
|---|
| 2025.10.15 | ₩29,471 | ₩29,524 | ₩29,350 | ₩29,397 | -0.25% | 252.4만 |
|---|
| 2025.10.14 | ₩29,323 | ₩29,417 | ₩29,283 | ₩29,410 | +0.30% | 3.9만 |
|---|
| 2025.10.13 | ₩29,296 | ₩29,343 | ₩29,256 | ₩29,343 | +0.16% | 1.2만 |
|---|
| 2025.10.10 | ₩29,270 | ₩29,287 | ₩29,243 | ₩29,263 | -0.02% | 3.3만 |
|---|