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 | ₩27,242 | ₩27,277 | ₩27,224 | ₩27,269 | +0.10% | 41.8만 |
| 2026.10.08 | ₩27,210 | ₩27,304 | ₩27,170 | ₩27,291 | +0.30% | 10.5만 |
| 2026.10.07 | ₩27,063 | ₩27,237 | ₩27,063 | ₩27,217 | +0.57% | 5.7만 |
| 2026.10.06 | ₩27,197 | ₩27,264 | ₩27,173 | ₩27,217 | +0.07% | 3.5만 |
| 2026.10.05 | ₩27,103 | ₩27,150 | ₩27,063 | ₩27,137 | +0.12% | 4.1만 |
| 2026.10.02 | ₩27,237 | ₩27,264 | ₩27,103 | ₩27,143 | -0.34% | 4.1만 |
| 2026.10.01 | ₩26,996 | ₩27,197 | ₩26,996 | ₩27,183 | +0.70% | 6.9만 |
| 2026.09.30 | ₩27,331 | ₩27,331 | ₩27,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,218 |
| -0.41% |
| 19.5만 |
| 2026.09.29 | ₩27,264 | ₩27,284 | ₩27,197 | ₩27,264 | 0.00% | 25.1만 |
|---|
| 2026.09.28 | ₩27,331 | ₩27,331 | ₩27,224 | ₩27,304 | -0.10% | 25.3만 |
|---|
| 2026.09.25 | ₩27,425 | ₩27,458 | ₩27,350 | ₩27,457 | +0.12% | 21.2만 |
|---|
| 2026.09.24 | ₩27,586 | ₩27,599 | ₩27,425 | ₩27,425 | -0.58% | 8.1만 |
|---|
| 2026.09.23 | ₩27,800 | ₩27,800 | ₩27,559 | ₩27,580 | -0.79% | 11.6만 |
|---|
| 2026.09.22 | ₩27,841 | ₩27,867 | ₩27,803 | ₩27,847 | +0.02% | 6.6만 |
|---|
| 2026.09.21 | ₩27,800 | ₩27,854 | ₩27,800 | ₩27,854 | +0.19% | 7.7만 |
|---|
| 2026.09.18 | ₩27,760 | ₩27,800 | ₩27,733 | ₩27,753 | -0.02% | 30.8만 |
|---|
| 2026.09.17 | ₩27,841 | ₩27,867 | ₩27,814 | ₩27,867 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,747 | ₩27,841 | ₩27,704 | ₩27,704 | -0.15% | 2.7만 |
|---|
| 2026.09.15 | ₩27,653 | ₩27,693 | ₩27,653 | ₩27,673 | +0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩27,666 | ₩27,747 | ₩27,626 | ₩27,666 | 0.00% | 3.6만 |
|---|
| 2026.09.11 | ₩27,774 | ₩27,780 | ₩27,666 | ₩27,678 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩27,774 | ₩27,787 | ₩27,700 | ₩27,700 | -0.27% | 1.6만 |
|---|
| 2026.09.09 | ₩27,908 | ₩27,948 | ₩27,867 | ₩27,894 | -0.05% | 3만 |
|---|
| 2026.09.08 | ₩27,948 | ₩27,975 | ₩27,881 | ₩27,921 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩28,028 | ₩28,028 | ₩27,787 | ₩27,948 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩28,055 | ₩28,055 | ₩27,976 | ₩27,981 | -0.26% | 2.9만 |
|---|
| 2026.09.02 | ₩27,948 | ₩27,961 | ₩27,908 | ₩27,934 | -0.05% | 3.4만 |
|---|
| 2026.09.01 | ₩27,961 | ₩28,008 | ₩27,921 | ₩27,945 | -0.06% | 5.2만 |
|---|
| 2026.08.31 | ₩28,116 | ₩28,129 | ₩28,095 | ₩28,102 | -0.05% | 26만 |
|---|
| 2026.08.28 | ₩28,243 | ₩28,270 | ₩28,176 | ₩28,196 | -0.17% | 2.6만 |
|---|
| 2026.08.27 | ₩28,310 | ₩28,310 | ₩28,270 | ₩28,290 | -0.07% | 2.9만 |
|---|
| 2026.08.26 | ₩28,268 | ₩28,297 | ₩28,243 | ₩28,290 | +0.08% | 3.2만 |
|---|
| 2026.08.25 | ₩28,243 | ₩28,302 | ₩28,217 | ₩28,302 | +0.21% | 5.5만 |
|---|
| 2026.08.24 | ₩28,136 | ₩28,162 | ₩28,116 | ₩28,129 | -0.02% | 3.7만 |
|---|
| 2026.08.21 | ₩28,082 | ₩28,109 | ₩28,069 | ₩28,095 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,122 | ₩28,160 | ₩28,082 | ₩28,109 | -0.05% | 3.4만 |
|---|
| 2026.08.19 | ₩28,189 | ₩28,216 | ₩28,149 | ₩28,200 | +0.04% | 3.7만 |
|---|
| 2026.08.18 | ₩28,015 | ₩28,067 | ₩28,002 | ₩28,055 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩28,095 | ₩28,109 | ₩28,015 | ₩28,028 | -0.24% | 2만 |
|---|
| 2026.08.14 | ₩28,162 | ₩28,162 | ₩28,085 | ₩28,116 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩28,230 | ₩28,250 | ₩28,176 | ₩28,183 | -0.17% | 4.7만 |
|---|
| 2026.08.12 | ₩28,149 | ₩28,149 | ₩28,095 | ₩28,095 | -0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩28,136 | ₩28,136 | ₩28,069 | ₩28,069 | -0.24% | 7.4만 |
|---|
| 2026.08.10 | ₩28,136 | ₩28,136 | ₩28,042 | ₩28,053 | -0.30% | 8.6만 |
|---|
| 2026.08.07 | ₩28,216 | ₩28,216 | ₩28,162 | ₩28,191 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩28,176 | ₩28,203 | ₩28,122 | ₩28,142 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩28,243 | ₩28,270 | ₩28,216 | ₩28,216 | -0.09% | 6만 |
|---|
| 2026.08.04 | ₩28,149 | ₩28,230 | ₩28,149 | ₩28,216 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩28,042 | ₩28,122 | ₩28,042 | ₩28,094 | +0.19% | 4.4만 |
|---|
| 2026.07.31 | ₩28,176 | ₩28,176 | ₩28,109 | ₩28,150 | -0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩28,109 | ₩28,230 | ₩28,109 | ₩28,203 | +0.33% | 3.6만 |
|---|
| 2026.07.29 | ₩28,256 | ₩28,256 | ₩28,142 | ₩28,142 | -0.40% | 3.4만 |
|---|
| 2026.07.28 | ₩28,230 | ₩28,297 | ₩28,223 | ₩28,276 | +0.17% | 2.8만 |
|---|
| 2026.07.27 | ₩28,203 | ₩28,230 | ₩28,179 | ₩28,208 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩28,149 | ₩28,200 | ₩28,149 | ₩28,156 | +0.02% | 2.6만 |
|---|
| 2026.07.23 | ₩28,149 | ₩28,162 | ₩28,122 | ₩28,142 | -0.02% | 4.5만 |
|---|
| 2026.07.22 | ₩28,263 | ₩28,291 | ₩28,216 | ₩28,230 | -0.12% | 94만 |
|---|
| 2026.07.21 | ₩28,283 | ₩28,297 | ₩28,256 | ₩28,275 | -0.03% | 3.7만 |
|---|
| 2026.07.20 | ₩28,404 | ₩28,411 | ₩28,323 | ₩28,344 | -0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩28,444 | ₩28,458 | ₩28,404 | ₩28,431 | -0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩28,390 | ₩28,431 | ₩28,377 | ₩28,411 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩28,377 | ₩28,458 | ₩28,377 | ₩28,435 | +0.20% | 4.2만 |
|---|
| 2026.07.14 | ₩28,337 | ₩28,364 | ₩28,283 | ₩28,350 | +0.05% | 3.9만 |
|---|
| 2026.07.13 | ₩28,390 | ₩28,390 | ₩28,270 | ₩28,283 | -0.38% | 3만 |
|---|
| 2026.07.10 | ₩28,458 | ₩28,458 | ₩28,385 | ₩28,404 | -0.19% | 2.2만 |
|---|
| 2026.07.09 | ₩28,431 | ₩28,511 | ₩28,431 | ₩28,478 | +0.17% | 1.9만 |
|---|
| 2026.07.08 | ₩28,431 | ₩28,458 | ₩28,390 | ₩28,424 | -0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩28,565 | ₩28,565 | ₩28,471 | ₩28,480 | -0.30% | 3.5만 |
|---|
| 2026.07.06 | ₩28,605 | ₩28,632 | ₩28,600 | ₩28,632 | +0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩28,592 | ₩28,672 | ₩28,592 | ₩28,625 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩28,578 | ₩28,625 | ₩28,578 | ₩28,592 | +0.05% | 5.4만 |
|---|
| 2026.06.30 | ₩28,844 | ₩28,846 | ₩28,753 | ₩28,753 | -0.32% | 30.9만 |
|---|
| 2026.06.29 | ₩28,860 | ₩28,900 | ₩28,846 | ₩28,873 | +0.05% | 3.7만 |
|---|
| 2026.06.26 | ₩28,793 | ₩28,867 | ₩28,793 | ₩28,853 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩28,846 | ₩28,873 | ₩28,806 | ₩28,860 | +0.05% | 4.5만 |
|---|
| 2026.06.24 | ₩28,820 | ₩28,833 | ₩28,793 | ₩28,816 | -0.01% | 3.9만 |
|---|
| 2026.06.23 | ₩28,685 | ₩28,739 | ₩28,672 | ₩28,687 | +0.00% | 5.2만 |
|---|
| 2026.06.22 | ₩28,645 | ₩28,672 | ₩28,618 | ₩28,652 | +0.02% | 4.3만 |
|---|
| 2026.06.18 | ₩28,793 | ₩28,802 | ₩28,714 | ₩28,719 | -0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩28,739 | ₩28,806 | ₩28,648 | ₩28,664 | -0.26% | 5.5만 |
|---|
| 2026.06.16 | ₩28,753 | ₩28,779 | ₩28,726 | ₩28,753 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩28,753 | ₩28,771 | ₩28,712 | ₩28,719 | -0.12% | 6만 |
|---|
| 2026.06.12 | ₩28,672 | ₩28,712 | ₩28,659 | ₩28,692 | +0.07% | 6.6만 |
|---|
| 2026.06.11 | ₩28,592 | ₩28,739 | ₩28,551 | ₩28,712 | +0.42% | 4.3만 |
|---|
| 2026.06.10 | ₩28,618 | ₩28,618 | ₩28,511 | ₩28,538 | -0.28% | 4.7만 |
|---|
| 2026.06.09 | ₩28,565 | ₩28,605 | ₩28,511 | ₩28,605 | +0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩28,565 | ₩28,565 | ₩28,498 | ₩28,498 | -0.23% | 3.1만 |
|---|
| 2026.06.05 | ₩28,578 | ₩28,590 | ₩28,511 | ₩28,526 | -0.18% | 2.9만 |
|---|
| 2026.06.04 | ₩28,685 | ₩28,685 | ₩28,659 | ₩28,665 | -0.07% | 4.2만 |
|---|
| 2026.06.03 | ₩28,578 | ₩28,632 | ₩28,578 | ₩28,612 | +0.12% | 3.1만 |
|---|
| 2026.06.02 | ₩28,685 | ₩28,726 | ₩28,659 | ₩28,665 | -0.07% | 3.8만 |
|---|
| 2026.06.01 | ₩28,618 | ₩28,683 | ₩28,596 | ₩28,679 | +0.21% | 3.6만 |
|---|
| 2026.05.29 | ₩28,833 | ₩28,860 | ₩28,793 | ₩28,799 | -0.12% | 38.8만 |
|---|
| 2026.05.28 | ₩28,766 | ₩28,806 | ₩28,712 | ₩28,779 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩28,699 | ₩28,739 | ₩28,699 | ₩28,712 | +0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩28,766 | ₩28,766 | ₩28,645 | ₩28,677 | -0.31% | 2.1만 |
|---|
| 2026.05.22 | ₩28,605 | ₩28,606 | ₩28,525 | ₩28,578 | -0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩28,431 | ₩28,538 | ₩28,390 | ₩28,523 | +0.33% | 3.8만 |
|---|
| 2026.05.20 | ₩28,384 | ₩28,511 | ₩28,377 | ₩28,484 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩28,337 | ₩28,344 | ₩28,283 | ₩28,317 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩28,484 | ₩28,531 | ₩28,404 | ₩28,451 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩28,484 | ₩28,484 | ₩28,444 | ₩28,464 | -0.07% | 4.6만 |
|---|
| 2026.05.14 | ₩28,685 | ₩28,712 | ₩28,645 | ₩28,652 | -0.12% | 4.8만 |
|---|
| 2026.05.13 | ₩28,605 | ₩28,640 | ₩28,592 | ₩28,632 | +0.09% | 2.2만 |
|---|
| 2026.05.12 | ₩28,699 | ₩28,699 | ₩28,605 | ₩28,632 | -0.23% | 3.2만 |
|---|
| 2026.05.11 | ₩28,739 | ₩28,766 | ₩28,699 | ₩28,719 | -0.07% | 3.5만 |
|---|
| 2026.05.08 | ₩28,793 | ₩28,793 | ₩28,759 | ₩28,759 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩28,779 | ₩28,802 | ₩28,645 | ₩28,645 | -0.47% | 3.2만 |
|---|
| 2026.05.06 | ₩28,793 | ₩28,793 | ₩28,739 | ₩28,759 | -0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩28,618 | ₩28,672 | ₩28,618 | ₩28,639 | +0.07% | 3.2만 |
|---|
| 2026.05.04 | ₩28,605 | ₩28,605 | ₩28,494 | ₩28,558 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,672 | ₩28,712 | ₩28,645 | ₩28,659 | -0.05% | 8.7만 |
|---|
| 2026.04.30 | ₩28,712 | ₩28,753 | ₩28,687 | ₩28,692 | -0.07% | 85.5만 |
|---|
| 2026.04.29 | ₩28,739 | ₩28,806 | ₩28,659 | ₩28,672 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩28,744 | ₩28,773 | ₩28,726 | ₩28,773 | +0.10% | 1.6만 |
|---|
| 2026.04.27 | ₩28,833 | ₩28,860 | ₩28,779 | ₩28,799 | -0.12% | 1.8만 |
|---|
| 2026.04.24 | ₩28,806 | ₩28,887 | ₩28,806 | ₩28,873 | +0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩28,873 | ₩28,940 | ₩28,779 | ₩28,840 | -0.12% | 2.3만 |
|---|
| 2026.04.22 | ₩28,940 | ₩28,954 | ₩28,887 | ₩28,900 | -0.14% | 2.8만 |
|---|
| 2026.04.21 | ₩28,927 | ₩28,927 | ₩28,853 | ₩28,857 | -0.24% | 4.4만 |
|---|
| 2026.04.20 | ₩28,940 | ₩28,954 | ₩28,900 | ₩28,947 | +0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩28,981 | ₩29,007 | ₩28,947 | ₩28,952 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩28,913 | ₩28,927 | ₩28,813 | ₩28,826 | -0.30% | 4.2만 |
|---|
| 2026.04.15 | ₩28,887 | ₩28,954 | ₩28,873 | ₩28,927 | +0.14% | 5.9만 |
|---|
| 2026.04.14 | ₩28,860 | ₩28,940 | ₩28,860 | ₩28,927 | +0.23% | 2.8만 |
|---|
| 2026.04.13 | ₩28,739 | ₩28,860 | ₩28,739 | ₩28,846 | +0.37% | 3.2만 |
|---|
| 2026.04.10 | ₩28,808 | ₩28,820 | ₩28,753 | ₩28,766 | -0.14% | 3.8만 |
|---|
| 2026.04.09 | ₩28,779 | ₩28,860 | ₩28,743 | ₩28,806 | +0.09% | 3.6만 |
|---|
| 2026.04.08 | ₩28,873 | ₩28,913 | ₩28,759 | ₩28,799 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩28,685 | ₩28,724 | ₩28,565 | ₩28,719 | +0.12% | 4.9만 |
|---|
| 2026.04.06 | ₩28,726 | ₩28,766 | ₩28,685 | ₩28,691 | -0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩28,592 | ₩28,753 | ₩28,578 | ₩28,732 | +0.49% | 11.2만 |
|---|
| 2026.04.01 | ₩28,632 | ₩28,694 | ₩28,612 | ₩28,632 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩28,696 | ₩28,779 | ₩28,659 | ₩28,726 | +0.10% | 17.5만 |
|---|
| 2026.03.30 | ₩28,592 | ₩28,632 | ₩28,553 | ₩28,571 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩28,390 | ₩28,491 | ₩28,390 | ₩28,444 | +0.19% | 3.3만 |
|---|
| 2026.03.26 | ₩28,578 | ₩28,625 | ₩28,470 | ₩28,478 | -0.35% | 16.8만 |
|---|
| 2026.03.25 | ₩28,699 | ₩28,726 | ₩28,659 | ₩28,672 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩28,511 | ₩28,632 | ₩28,484 | ₩28,571 | +0.21% | 12.6만 |
|---|
| 2026.03.23 | ₩28,592 | ₩28,699 | ₩28,538 | ₩28,645 | +0.19% | 4.9만 |
|---|
| 2026.03.20 | ₩28,645 | ₩28,665 | ₩28,448 | ₩28,464 | -0.63% | 4.7만 |
|---|
| 2026.03.19 | ₩28,605 | ₩28,793 | ₩28,592 | ₩28,759 | +0.54% | 2.5만 |
|---|
| 2026.03.18 | ₩28,753 | ₩28,781 | ₩28,672 | ₩28,672 | -0.28% | 4.7만 |
|---|
| 2026.03.17 | ₩28,753 | ₩28,806 | ₩28,753 | ₩28,806 | +0.19% | 8.9만 |
|---|
| 2026.03.16 | ₩28,685 | ₩28,753 | ₩28,647 | ₩28,672 | -0.05% | 10.8만 |
|---|
| 2026.03.13 | ₩28,699 | ₩28,751 | ₩28,538 | ₩28,565 | -0.47% | 84.3만 |
|---|
| 2026.03.12 | ₩28,726 | ₩28,726 | ₩28,605 | ₩28,632 | -0.33% | 116만 |
|---|
| 2026.03.11 | ₩28,913 | ₩28,913 | ₩28,739 | ₩28,793 | -0.42% | 12.9만 |
|---|
| 2026.03.10 | ₩29,021 | ₩29,115 | ₩28,981 | ₩28,981 | -0.14% | 27.9만 |
|---|
| 2026.03.09 | ₩28,954 | ₩29,155 | ₩28,954 | ₩29,125 | +0.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,939 | ₩29,061 | ₩28,913 | ₩29,001 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩29,061 | ₩29,081 | ₩29,019 | ₩29,054 | -0.02% | 4.5만 |
|---|
| 2026.03.04 | ₩29,168 | ₩29,209 | ₩29,144 | ₩29,162 | -0.02% | 3.9만 |
|---|
| 2026.03.03 | ₩28,994 | ₩29,187 | ₩28,994 | ₩29,128 | +0.46% | 5.4만 |
|---|
| 2026.03.02 | ₩29,141 | ₩29,156 | ₩29,115 | ₩29,155 | +0.05% | 4.7만 |
|---|
| 2026.02.27 | ₩29,343 | ₩29,396 | ₩29,302 | ₩29,316 | -0.09% | 70만 |
|---|
| 2026.02.26 | ₩29,318 | ₩29,349 | ₩29,302 | ₩29,349 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩29,276 | ₩29,343 | ₩29,276 | ₩29,309 | +0.11% | 4.2만 |
|---|
| 2026.02.24 | ₩29,329 | ₩29,356 | ₩29,289 | ₩29,322 | -0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩29,329 | ₩29,369 | ₩29,316 | ₩29,347 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩29,316 | ₩29,340 | ₩29,293 | ₩29,316 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩29,281 | ₩29,336 | ₩29,281 | ₩29,329 | +0.16% | 5.3만 |
|---|
| 2026.02.18 | ₩29,276 | ₩29,344 | ₩29,276 | ₩29,289 | +0.05% | 10.6만 |
|---|
| 2026.02.17 | ₩29,302 | ₩29,343 | ₩29,296 | ₩29,336 | +0.11% | 6.3만 |
|---|
| 2026.02.13 | ₩29,316 | ₩29,316 | ₩29,289 | ₩29,296 | -0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩29,168 | ₩29,262 | ₩29,168 | ₩29,245 | +0.26% | 6.1만 |
|---|
| 2026.02.11 | ₩29,121 | ₩29,155 | ₩29,107 | ₩29,115 | -0.02% | 4.9만 |
|---|
| 2026.02.10 | ₩29,182 | ₩29,202 | ₩29,128 | ₩29,159 | -0.08% | 4.3만 |
|---|
| 2026.02.09 | ₩29,054 | ₩29,128 | ₩29,054 | ₩29,108 | +0.18% | 2.8만 |
|---|
| 2026.02.06 | ₩29,088 | ₩29,115 | ₩29,036 | ₩29,115 | +0.09% | 13.7만 |
|---|
| 2026.02.05 | ₩29,034 | ₩29,101 | ₩29,001 | ₩29,101 | +0.23% | 2.7만 |
|---|
| 2026.02.04 | ₩28,967 | ₩28,967 | ₩28,927 | ₩28,954 | -0.05% | 98.5만 |
|---|
| 2026.02.03 | ₩29,007 | ₩29,007 | ₩28,954 | ₩28,981 | -0.09% | 5.6만 |
|---|
| 2026.02.02 | ₩28,994 | ₩29,034 | ₩28,967 | ₩28,987 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩29,101 | ₩29,141 | ₩29,088 | ₩29,115 | +0.05% | 26.8만 |
|---|
| 2026.01.29 | ₩29,074 | ₩29,141 | ₩29,060 | ₩29,115 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩29,115 | ₩29,115 | ₩29,074 | ₩29,115 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩29,182 | ₩29,182 | ₩29,133 | ₩29,139 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩29,155 | ₩29,195 | ₩29,152 | ₩29,182 | +0.09% | 5.9만 |
|---|
| 2026.01.23 | ₩29,115 | ₩29,141 | ₩29,074 | ₩29,135 | +0.07% | 8만 |
|---|
| 2026.01.22 | ₩29,074 | ₩29,141 | ₩29,066 | ₩29,115 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩28,981 | ₩29,088 | ₩28,981 | ₩29,068 | +0.30% | 4.9만 |
|---|
| 2026.01.20 | ₩28,887 | ₩29,007 | ₩28,887 | ₩28,940 | +0.19% | 3.5만 |
|---|
| 2026.01.16 | ₩29,155 | ₩29,155 | ₩29,074 | ₩29,081 | -0.25% | 3.9만 |
|---|
| 2026.01.15 | ₩29,222 | ₩29,222 | ₩29,155 | ₩29,155 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩29,141 | ₩29,209 | ₩29,141 | ₩29,188 | +0.16% | 5.3만 |
|---|
| 2026.01.13 | ₩29,101 | ₩29,141 | ₩29,078 | ₩29,121 | +0.07% | 3.2만 |
|---|
| 2026.01.12 | ₩29,048 | ₩29,108 | ₩29,048 | ₩29,074 | +0.09% | 1.7만 |
|---|
| 2026.01.09 | ₩29,021 | ₩29,115 | ₩29,021 | ₩29,101 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩29,007 | ₩29,048 | ₩29,007 | ₩29,034 | +0.09% | 5.8만 |
|---|
| 2026.01.07 | ₩29,115 | ₩29,128 | ₩29,074 | ₩29,101 | -0.05% | 46.2만 |
|---|
| 2026.01.06 | ₩29,027 | ₩29,088 | ₩29,007 | ₩29,088 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩29,034 | ₩29,088 | ₩29,021 | ₩29,062 | +0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩29,048 | ₩29,048 | ₩28,981 | ₩29,001 | -0.16% | 3.1만 |
|---|
| 2025.12.31 | ₩29,068 | ₩29,101 | ₩29,034 | ₩29,034 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩29,074 | ₩29,135 | ₩29,074 | ₩29,105 | +0.11% | 3.5만 |
|---|
| 2025.12.29 | ₩29,101 | ₩29,276 | ₩29,074 | ₩29,128 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩29,101 | ₩29,111 | ₩29,048 | ₩29,095 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩29,034 | ₩29,088 | ₩29,021 | ₩29,088 | +0.18% | 6.5천 |
|---|
| 2025.12.23 | ₩28,927 | ₩29,007 | ₩28,913 | ₩28,987 | +0.21% | 5만 |
|---|
| 2025.12.22 | ₩29,007 | ₩29,007 | ₩28,958 | ₩28,981 | -0.09% | 4.7만 |
|---|
| 2025.12.19 | ₩28,994 | ₩29,034 | ₩28,968 | ₩28,994 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩29,195 | ₩29,209 | ₩29,128 | ₩29,209 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩29,088 | ₩29,115 | ₩29,061 | ₩29,101 | +0.05% | 2.1만 |
|---|
| 2025.12.16 | ₩29,007 | ₩29,121 | ₩29,007 | ₩29,121 | +0.39% | 6.8만 |
|---|
| 2025.12.15 | ₩29,101 | ₩29,101 | ₩29,021 | ₩29,044 | -0.20% | 21.8만 |
|---|
| 2025.12.12 | ₩29,034 | ₩29,034 | ₩29,007 | ₩29,034 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩29,262 | ₩29,262 | ₩29,131 | ₩29,152 | -0.38% | 3.5만 |
|---|
| 2025.12.10 | ₩29,048 | ₩29,182 | ₩29,048 | ₩29,162 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩29,115 | ₩29,115 | ₩29,037 | ₩29,074 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩29,155 | ₩29,155 | ₩29,048 | ₩29,101 | -0.18% | 4.2만 |
|---|
| 2025.12.05 | ₩29,168 | ₩29,180 | ₩29,107 | ₩29,115 | -0.18% | 3.7만 |
|---|
| 2025.12.04 | ₩29,209 | ₩29,209 | ₩29,143 | ₩29,168 | -0.14% | 6.6만 |
|---|
| 2025.12.03 | ₩29,182 | ₩29,235 | ₩29,160 | ₩29,195 | +0.05% | 3만 |
|---|
| 2025.12.02 | ₩29,155 | ₩29,180 | ₩29,128 | ₩29,128 | -0.09% | 4.4만 |
|---|
| 2025.12.01 | ₩29,101 | ₩29,155 | ₩29,101 | ₩29,141 | +0.14% | 5.9만 |
|---|
| 2025.11.28 | ₩29,383 | ₩29,400 | ₩29,329 | ₩29,371 | -0.04% | 2.3만 |
|---|
| 2025.11.26 | ₩29,316 | ₩29,403 | ₩29,302 | ₩29,403 | +0.30% | 2.4만 |
|---|
| 2025.11.25 | ₩29,289 | ₩29,383 | ₩29,289 | ₩29,343 | +0.18% | 28.8만 |
|---|
| 2025.11.24 | ₩29,195 | ₩29,289 | ₩29,195 | ₩29,289 | +0.32% | 5.9만 |
|---|
| 2025.11.21 | ₩29,155 | ₩29,168 | ₩29,101 | ₩29,168 | +0.05% | 7만 |
|---|
| 2025.11.20 | ₩29,115 | ₩29,141 | ₩29,061 | ₩29,081 | -0.12% | 5만 |
|---|
| 2025.11.19 | ₩29,061 | ₩29,115 | ₩29,034 | ₩29,048 | -0.05% | 3.9만 |
|---|
| 2025.11.18 | ₩29,074 | ₩29,101 | ₩29,038 | ₩29,074 | 0.00% | 16.6만 |
|---|
| 2025.11.17 | ₩29,034 | ₩29,101 | ₩29,027 | ₩29,061 | +0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩29,095 | ₩29,101 | ₩29,027 | ₩29,048 | -0.16% | 2.8만 |
|---|
| 2025.11.13 | ₩29,155 | ₩29,155 | ₩29,088 | ₩29,101 | -0.18% | 3.8만 |
|---|
| 2025.11.12 | ₩29,209 | ₩29,229 | ₩29,182 | ₩29,209 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩29,172 | ₩29,249 | ₩29,172 | ₩29,249 | +0.26% | 4.2만 |
|---|
| 2025.11.10 | ₩29,088 | ₩29,155 | ₩29,088 | ₩29,141 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩29,101 | ₩29,155 | ₩29,088 | ₩29,115 | +0.05% | 6.2만 |
|---|
| 2025.11.06 | ₩29,155 | ₩29,155 | ₩29,115 | ₩29,155 | 0.00% | 6.1만 |
|---|
| 2025.11.05 | ₩29,115 | ₩29,115 | ₩29,034 | ₩29,048 | -0.23% | 4만 |
|---|
| 2025.11.04 | ₩29,074 | ₩29,155 | ₩29,074 | ₩29,121 | +0.16% | 9.8만 |
|---|
| 2025.11.03 | ₩28,994 | ₩29,088 | ₩28,994 | ₩29,072 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩29,436 | ₩29,436 | ₩29,276 | ₩29,282 | -0.52% | 25.9만 |
|---|
| 2025.10.30 | ₩29,343 | ₩29,423 | ₩29,343 | ₩29,371 | +0.10% | 3.2만 |
|---|
| 2025.10.29 | ₩29,611 | ₩29,611 | ₩29,477 | ₩29,478 | -0.45% | 3.4만 |
|---|
| 2025.10.28 | ₩29,624 | ₩29,638 | ₩29,577 | ₩29,624 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩29,557 | ₩29,624 | ₩29,544 | ₩29,624 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩29,545 | ₩29,571 | ₩29,537 | ₩29,564 | +0.06% | 12.5만 |
|---|
| 2025.10.23 | ₩29,504 | ₩29,557 | ₩29,504 | ₩29,530 | +0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩29,546 | ₩29,584 | ₩29,517 | ₩29,584 | +0.13% | 1.2만 |
|---|
| 2025.10.21 | ₩29,597 | ₩29,605 | ₩29,544 | ₩29,557 | -0.14% | 3.1만 |
|---|
| 2025.10.20 | ₩29,517 | ₩29,557 | ₩29,504 | ₩29,557 | +0.14% | 106.8만 |
|---|
| 2025.10.17 | ₩29,477 | ₩29,483 | ₩29,447 | ₩29,475 | -0.00% | 2.8만 |
|---|
| 2025.10.16 | ₩29,410 | ₩29,517 | ₩29,410 | ₩29,500 | +0.31% | 17.1만 |
|---|
| 2025.10.15 | ₩29,490 | ₩29,544 | ₩29,369 | ₩29,416 | -0.25% | 252.4만 |
|---|
| 2025.10.14 | ₩29,343 | ₩29,436 | ₩29,302 | ₩29,430 | +0.30% | 3.9만 |
|---|
| 2025.10.13 | ₩29,316 | ₩29,363 | ₩29,276 | ₩29,363 | +0.16% | 1.2만 |
|---|
| 2025.10.10 | ₩29,289 | ₩29,306 | ₩29,262 | ₩29,282 | -0.02% | 3.3만 |
|---|