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 | ₩27,202 | ₩27,237 | ₩27,183 | ₩27,229 | +0.10% | 41.8만 |
| 2026.10.08 | ₩27,170 | ₩27,264 | ₩27,130 | ₩27,250 | +0.30% | 10.5만 |
| 2026.10.07 | ₩27,023 | ₩27,197 | ₩27,023 | ₩27,177 | +0.57% | 5.7만 |
| 2026.10.06 | ₩27,157 | ₩27,223 | ₩27,132 | ₩27,177 | +0.07% | 3.5만 |
| 2026.10.05 | ₩27,063 | ₩27,110 | ₩27,023 | ₩27,096 | +0.12% | 4.1만 |
| 2026.10.02 | ₩27,197 | ₩27,223 | ₩27,063 | ₩27,103 | -0.34% | 4.1만 |
| 2026.10.01 | ₩26,956 | ₩27,157 | ₩26,956 | ₩27,143 | +0.70% | 6.9만 |
| 2026.09.30 | ₩27,290 | ₩27,290 | ₩27,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,178 |
| -0.41% |
| 19.5만 |
| 2026.09.29 | ₩27,223 | ₩27,244 | ₩27,157 | ₩27,223 | 0.00% | 25.1만 |
|---|
| 2026.09.28 | ₩27,290 | ₩27,290 | ₩27,183 | ₩27,264 | -0.10% | 25.3만 |
|---|
| 2026.09.25 | ₩27,384 | ₩27,418 | ₩27,309 | ₩27,416 | +0.12% | 21.2만 |
|---|
| 2026.09.24 | ₩27,545 | ₩27,558 | ₩27,384 | ₩27,384 | -0.58% | 8.1만 |
|---|
| 2026.09.23 | ₩27,759 | ₩27,759 | ₩27,518 | ₩27,540 | -0.79% | 11.6만 |
|---|
| 2026.09.22 | ₩27,799 | ₩27,826 | ₩27,762 | ₩27,806 | +0.02% | 6.6만 |
|---|
| 2026.09.21 | ₩27,759 | ₩27,813 | ₩27,759 | ₩27,813 | +0.19% | 7.7만 |
|---|
| 2026.09.18 | ₩27,719 | ₩27,759 | ₩27,692 | ₩27,712 | -0.02% | 30.8만 |
|---|
| 2026.09.17 | ₩27,799 | ₩27,826 | ₩27,773 | ₩27,826 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,706 | ₩27,799 | ₩27,663 | ₩27,663 | -0.15% | 2.7만 |
|---|
| 2026.09.15 | ₩27,612 | ₩27,652 | ₩27,612 | ₩27,632 | +0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩27,625 | ₩27,706 | ₩27,585 | ₩27,625 | 0.00% | 3.6만 |
|---|
| 2026.09.11 | ₩27,732 | ₩27,739 | ₩27,625 | ₩27,637 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩27,732 | ₩27,746 | ₩27,659 | ₩27,659 | -0.27% | 1.6만 |
|---|
| 2026.09.09 | ₩27,866 | ₩27,906 | ₩27,826 | ₩27,853 | -0.05% | 3만 |
|---|
| 2026.09.08 | ₩27,906 | ₩27,933 | ₩27,839 | ₩27,880 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩27,987 | ₩27,987 | ₩27,746 | ₩27,906 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩28,014 | ₩28,014 | ₩27,935 | ₩27,940 | -0.26% | 2.9만 |
|---|
| 2026.09.02 | ₩27,906 | ₩27,920 | ₩27,866 | ₩27,893 | -0.05% | 3.4만 |
|---|
| 2026.09.01 | ₩27,920 | ₩27,967 | ₩27,880 | ₩27,904 | -0.06% | 5.2만 |
|---|
| 2026.08.31 | ₩28,074 | ₩28,087 | ₩28,054 | ₩28,060 | -0.05% | 26만 |
|---|
| 2026.08.28 | ₩28,201 | ₩28,228 | ₩28,134 | ₩28,154 | -0.17% | 2.6만 |
|---|
| 2026.08.27 | ₩28,268 | ₩28,268 | ₩28,228 | ₩28,248 | -0.07% | 2.9만 |
|---|
| 2026.08.26 | ₩28,226 | ₩28,255 | ₩28,201 | ₩28,248 | +0.08% | 3.2만 |
|---|
| 2026.08.25 | ₩28,201 | ₩28,260 | ₩28,176 | ₩28,260 | +0.21% | 5.5만 |
|---|
| 2026.08.24 | ₩28,094 | ₩28,121 | ₩28,074 | ₩28,087 | -0.02% | 3.7만 |
|---|
| 2026.08.21 | ₩28,040 | ₩28,067 | ₩28,027 | ₩28,054 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,081 | ₩28,118 | ₩28,040 | ₩28,067 | -0.05% | 3.4만 |
|---|
| 2026.08.19 | ₩28,147 | ₩28,174 | ₩28,107 | ₩28,158 | +0.04% | 3.7만 |
|---|
| 2026.08.18 | ₩27,973 | ₩28,026 | ₩27,960 | ₩28,014 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩28,054 | ₩28,067 | ₩27,973 | ₩27,987 | -0.24% | 2만 |
|---|
| 2026.08.14 | ₩28,121 | ₩28,121 | ₩28,043 | ₩28,074 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩28,188 | ₩28,208 | ₩28,134 | ₩28,141 | -0.17% | 4.7만 |
|---|
| 2026.08.12 | ₩28,107 | ₩28,107 | ₩28,054 | ₩28,054 | -0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩28,094 | ₩28,094 | ₩28,027 | ₩28,027 | -0.24% | 7.4만 |
|---|
| 2026.08.10 | ₩28,094 | ₩28,094 | ₩28,000 | ₩28,011 | -0.30% | 8.6만 |
|---|
| 2026.08.07 | ₩28,174 | ₩28,174 | ₩28,121 | ₩28,149 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩28,134 | ₩28,161 | ₩28,081 | ₩28,101 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩28,201 | ₩28,228 | ₩28,174 | ₩28,174 | -0.09% | 6만 |
|---|
| 2026.08.04 | ₩28,107 | ₩28,188 | ₩28,107 | ₩28,174 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩28,000 | ₩28,081 | ₩28,000 | ₩28,052 | +0.19% | 4.4만 |
|---|
| 2026.07.31 | ₩28,134 | ₩28,134 | ₩28,067 | ₩28,109 | -0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩28,067 | ₩28,188 | ₩28,067 | ₩28,161 | +0.33% | 3.6만 |
|---|
| 2026.07.29 | ₩28,214 | ₩28,214 | ₩28,101 | ₩28,101 | -0.40% | 3.4만 |
|---|
| 2026.07.28 | ₩28,188 | ₩28,255 | ₩28,181 | ₩28,235 | +0.17% | 2.8만 |
|---|
| 2026.07.27 | ₩28,161 | ₩28,188 | ₩28,137 | ₩28,166 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩28,107 | ₩28,158 | ₩28,107 | ₩28,114 | +0.02% | 2.6만 |
|---|
| 2026.07.23 | ₩28,107 | ₩28,121 | ₩28,081 | ₩28,101 | -0.02% | 4.5만 |
|---|
| 2026.07.22 | ₩28,221 | ₩28,249 | ₩28,174 | ₩28,188 | -0.12% | 94만 |
|---|
| 2026.07.21 | ₩28,241 | ₩28,255 | ₩28,214 | ₩28,233 | -0.03% | 3.7만 |
|---|
| 2026.07.20 | ₩28,362 | ₩28,368 | ₩28,281 | ₩28,301 | -0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩28,402 | ₩28,415 | ₩28,362 | ₩28,388 | -0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩28,348 | ₩28,388 | ₩28,335 | ₩28,368 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩28,335 | ₩28,415 | ₩28,335 | ₩28,393 | +0.20% | 4.2만 |
|---|
| 2026.07.14 | ₩28,295 | ₩28,322 | ₩28,241 | ₩28,308 | +0.05% | 3.9만 |
|---|
| 2026.07.13 | ₩28,348 | ₩28,348 | ₩28,228 | ₩28,241 | -0.38% | 3만 |
|---|
| 2026.07.10 | ₩28,415 | ₩28,415 | ₩28,343 | ₩28,362 | -0.19% | 2.2만 |
|---|
| 2026.07.09 | ₩28,388 | ₩28,469 | ₩28,388 | ₩28,435 | +0.17% | 1.9만 |
|---|
| 2026.07.08 | ₩28,388 | ₩28,415 | ₩28,348 | ₩28,382 | -0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩28,522 | ₩28,522 | ₩28,429 | ₩28,438 | -0.30% | 3.5만 |
|---|
| 2026.07.06 | ₩28,563 | ₩28,589 | ₩28,557 | ₩28,589 | +0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩28,549 | ₩28,630 | ₩28,549 | ₩28,583 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩28,536 | ₩28,583 | ₩28,536 | ₩28,549 | +0.05% | 5.4만 |
|---|
| 2026.06.30 | ₩28,801 | ₩28,804 | ₩28,710 | ₩28,710 | -0.32% | 30.9만 |
|---|
| 2026.06.29 | ₩28,817 | ₩28,857 | ₩28,804 | ₩28,830 | +0.05% | 3.7만 |
|---|
| 2026.06.26 | ₩28,750 | ₩28,824 | ₩28,750 | ₩28,810 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩28,804 | ₩28,830 | ₩28,763 | ₩28,817 | +0.05% | 4.5만 |
|---|
| 2026.06.24 | ₩28,777 | ₩28,790 | ₩28,750 | ₩28,773 | -0.01% | 3.9만 |
|---|
| 2026.06.23 | ₩28,643 | ₩28,696 | ₩28,630 | ₩28,644 | +0.00% | 5.2만 |
|---|
| 2026.06.22 | ₩28,603 | ₩28,630 | ₩28,576 | ₩28,609 | +0.02% | 4.3만 |
|---|
| 2026.06.18 | ₩28,750 | ₩28,759 | ₩28,671 | ₩28,676 | -0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩28,696 | ₩28,763 | ₩28,605 | ₩28,621 | -0.26% | 5.5만 |
|---|
| 2026.06.16 | ₩28,710 | ₩28,737 | ₩28,683 | ₩28,710 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩28,710 | ₩28,729 | ₩28,670 | ₩28,676 | -0.12% | 6만 |
|---|
| 2026.06.12 | ₩28,630 | ₩28,670 | ₩28,616 | ₩28,650 | +0.07% | 6.6만 |
|---|
| 2026.06.11 | ₩28,549 | ₩28,696 | ₩28,509 | ₩28,670 | +0.42% | 4.3만 |
|---|
| 2026.06.10 | ₩28,576 | ₩28,576 | ₩28,469 | ₩28,496 | -0.28% | 4.7만 |
|---|
| 2026.06.09 | ₩28,522 | ₩28,563 | ₩28,469 | ₩28,563 | +0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩28,522 | ₩28,522 | ₩28,455 | ₩28,455 | -0.23% | 3.1만 |
|---|
| 2026.06.05 | ₩28,536 | ₩28,548 | ₩28,469 | ₩28,484 | -0.18% | 2.9만 |
|---|
| 2026.06.04 | ₩28,643 | ₩28,643 | ₩28,616 | ₩28,623 | -0.07% | 4.2만 |
|---|
| 2026.06.03 | ₩28,536 | ₩28,589 | ₩28,536 | ₩28,569 | +0.12% | 3.1만 |
|---|
| 2026.06.02 | ₩28,643 | ₩28,683 | ₩28,616 | ₩28,623 | -0.07% | 3.8만 |
|---|
| 2026.06.01 | ₩28,576 | ₩28,640 | ₩28,553 | ₩28,636 | +0.21% | 3.6만 |
|---|
| 2026.05.29 | ₩28,790 | ₩28,817 | ₩28,750 | ₩28,757 | -0.12% | 38.8만 |
|---|
| 2026.05.28 | ₩28,723 | ₩28,763 | ₩28,670 | ₩28,737 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩28,656 | ₩28,696 | ₩28,656 | ₩28,670 | +0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩28,723 | ₩28,723 | ₩28,603 | ₩28,635 | -0.31% | 2.1만 |
|---|
| 2026.05.22 | ₩28,563 | ₩28,564 | ₩28,482 | ₩28,536 | -0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩28,388 | ₩28,496 | ₩28,348 | ₩28,481 | +0.33% | 3.8만 |
|---|
| 2026.05.20 | ₩28,342 | ₩28,469 | ₩28,335 | ₩28,442 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩28,295 | ₩28,301 | ₩28,241 | ₩28,275 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩28,442 | ₩28,489 | ₩28,362 | ₩28,409 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩28,442 | ₩28,442 | ₩28,402 | ₩28,422 | -0.07% | 4.6만 |
|---|
| 2026.05.14 | ₩28,643 | ₩28,670 | ₩28,603 | ₩28,609 | -0.12% | 4.8만 |
|---|
| 2026.05.13 | ₩28,563 | ₩28,597 | ₩28,549 | ₩28,589 | +0.09% | 2.2만 |
|---|
| 2026.05.12 | ₩28,656 | ₩28,656 | ₩28,563 | ₩28,589 | -0.23% | 3.2만 |
|---|
| 2026.05.11 | ₩28,696 | ₩28,723 | ₩28,656 | ₩28,676 | -0.07% | 3.5만 |
|---|
| 2026.05.08 | ₩28,750 | ₩28,750 | ₩28,717 | ₩28,717 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩28,737 | ₩28,759 | ₩28,603 | ₩28,603 | -0.47% | 3.2만 |
|---|
| 2026.05.06 | ₩28,750 | ₩28,750 | ₩28,696 | ₩28,717 | -0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩28,576 | ₩28,630 | ₩28,576 | ₩28,596 | +0.07% | 3.2만 |
|---|
| 2026.05.04 | ₩28,563 | ₩28,563 | ₩28,451 | ₩28,516 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,630 | ₩28,670 | ₩28,603 | ₩28,616 | -0.05% | 8.7만 |
|---|
| 2026.04.30 | ₩28,670 | ₩28,710 | ₩28,644 | ₩28,650 | -0.07% | 85.5만 |
|---|
| 2026.04.29 | ₩28,696 | ₩28,763 | ₩28,616 | ₩28,630 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩28,702 | ₩28,730 | ₩28,683 | ₩28,730 | +0.10% | 1.6만 |
|---|
| 2026.04.27 | ₩28,790 | ₩28,817 | ₩28,737 | ₩28,757 | -0.12% | 1.8만 |
|---|
| 2026.04.24 | ₩28,763 | ₩28,844 | ₩28,763 | ₩28,830 | +0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩28,830 | ₩28,897 | ₩28,737 | ₩28,797 | -0.12% | 2.3만 |
|---|
| 2026.04.22 | ₩28,897 | ₩28,911 | ₩28,844 | ₩28,857 | -0.14% | 2.8만 |
|---|
| 2026.04.21 | ₩28,884 | ₩28,884 | ₩28,810 | ₩28,814 | -0.24% | 4.4만 |
|---|
| 2026.04.20 | ₩28,897 | ₩28,911 | ₩28,857 | ₩28,904 | +0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩28,938 | ₩28,964 | ₩28,904 | ₩28,909 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩28,871 | ₩28,884 | ₩28,770 | ₩28,784 | -0.30% | 4.2만 |
|---|
| 2026.04.15 | ₩28,844 | ₩28,911 | ₩28,830 | ₩28,884 | +0.14% | 5.9만 |
|---|
| 2026.04.14 | ₩28,817 | ₩28,897 | ₩28,817 | ₩28,884 | +0.23% | 2.8만 |
|---|
| 2026.04.13 | ₩28,696 | ₩28,817 | ₩28,696 | ₩28,804 | +0.37% | 3.2만 |
|---|
| 2026.04.10 | ₩28,765 | ₩28,777 | ₩28,710 | ₩28,723 | -0.14% | 3.8만 |
|---|
| 2026.04.09 | ₩28,737 | ₩28,817 | ₩28,701 | ₩28,763 | +0.09% | 3.6만 |
|---|
| 2026.04.08 | ₩28,830 | ₩28,871 | ₩28,717 | ₩28,757 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩28,643 | ₩28,682 | ₩28,522 | ₩28,676 | +0.12% | 4.9만 |
|---|
| 2026.04.06 | ₩28,683 | ₩28,723 | ₩28,643 | ₩28,648 | -0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩28,549 | ₩28,710 | ₩28,536 | ₩28,690 | +0.49% | 11.2만 |
|---|
| 2026.04.01 | ₩28,589 | ₩28,651 | ₩28,569 | ₩28,589 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩28,654 | ₩28,737 | ₩28,616 | ₩28,683 | +0.10% | 17.5만 |
|---|
| 2026.03.30 | ₩28,549 | ₩28,589 | ₩28,510 | ₩28,529 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩28,348 | ₩28,449 | ₩28,348 | ₩28,402 | +0.19% | 3.3만 |
|---|
| 2026.03.26 | ₩28,536 | ₩28,583 | ₩28,427 | ₩28,435 | -0.35% | 16.8만 |
|---|
| 2026.03.25 | ₩28,656 | ₩28,683 | ₩28,616 | ₩28,630 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩28,469 | ₩28,589 | ₩28,442 | ₩28,529 | +0.21% | 12.6만 |
|---|
| 2026.03.23 | ₩28,549 | ₩28,656 | ₩28,496 | ₩28,603 | +0.19% | 4.9만 |
|---|
| 2026.03.20 | ₩28,603 | ₩28,623 | ₩28,406 | ₩28,422 | -0.63% | 4.7만 |
|---|
| 2026.03.19 | ₩28,563 | ₩28,750 | ₩28,549 | ₩28,717 | +0.54% | 2.5만 |
|---|
| 2026.03.18 | ₩28,710 | ₩28,738 | ₩28,630 | ₩28,630 | -0.28% | 4.7만 |
|---|
| 2026.03.17 | ₩28,710 | ₩28,763 | ₩28,710 | ₩28,763 | +0.19% | 8.9만 |
|---|
| 2026.03.16 | ₩28,643 | ₩28,710 | ₩28,604 | ₩28,630 | -0.05% | 10.8만 |
|---|
| 2026.03.13 | ₩28,656 | ₩28,709 | ₩28,496 | ₩28,522 | -0.47% | 84.3만 |
|---|
| 2026.03.12 | ₩28,683 | ₩28,683 | ₩28,563 | ₩28,589 | -0.33% | 116만 |
|---|
| 2026.03.11 | ₩28,871 | ₩28,871 | ₩28,696 | ₩28,750 | -0.42% | 12.9만 |
|---|
| 2026.03.10 | ₩28,978 | ₩29,071 | ₩28,938 | ₩28,938 | -0.14% | 27.9만 |
|---|
| 2026.03.09 | ₩28,911 | ₩29,112 | ₩28,911 | ₩29,082 | +0.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,896 | ₩29,018 | ₩28,871 | ₩28,958 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩29,018 | ₩29,038 | ₩28,976 | ₩29,011 | -0.02% | 4.5만 |
|---|
| 2026.03.04 | ₩29,125 | ₩29,165 | ₩29,101 | ₩29,118 | -0.02% | 3.9만 |
|---|
| 2026.03.03 | ₩28,951 | ₩29,144 | ₩28,951 | ₩29,085 | +0.46% | 5.4만 |
|---|
| 2026.03.02 | ₩29,098 | ₩29,113 | ₩29,071 | ₩29,112 | +0.05% | 4.7만 |
|---|
| 2026.02.27 | ₩29,299 | ₩29,353 | ₩29,259 | ₩29,272 | -0.09% | 70만 |
|---|
| 2026.02.26 | ₩29,275 | ₩29,306 | ₩29,259 | ₩29,306 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩29,232 | ₩29,299 | ₩29,232 | ₩29,266 | +0.11% | 4.2만 |
|---|
| 2026.02.24 | ₩29,286 | ₩29,312 | ₩29,246 | ₩29,279 | -0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩29,286 | ₩29,326 | ₩29,272 | ₩29,303 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩29,272 | ₩29,296 | ₩29,250 | ₩29,272 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩29,237 | ₩29,292 | ₩29,237 | ₩29,286 | +0.16% | 5.3만 |
|---|
| 2026.02.18 | ₩29,232 | ₩29,300 | ₩29,232 | ₩29,246 | +0.05% | 10.6만 |
|---|
| 2026.02.17 | ₩29,259 | ₩29,299 | ₩29,252 | ₩29,292 | +0.11% | 6.3만 |
|---|
| 2026.02.13 | ₩29,272 | ₩29,272 | ₩29,246 | ₩29,252 | -0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩29,125 | ₩29,219 | ₩29,125 | ₩29,201 | +0.26% | 6.1만 |
|---|
| 2026.02.11 | ₩29,078 | ₩29,112 | ₩29,063 | ₩29,071 | -0.02% | 4.9만 |
|---|
| 2026.02.10 | ₩29,138 | ₩29,158 | ₩29,085 | ₩29,116 | -0.08% | 4.3만 |
|---|
| 2026.02.09 | ₩29,011 | ₩29,085 | ₩29,011 | ₩29,065 | +0.18% | 2.8만 |
|---|
| 2026.02.06 | ₩29,045 | ₩29,071 | ₩28,992 | ₩29,071 | +0.09% | 13.7만 |
|---|
| 2026.02.05 | ₩28,991 | ₩29,058 | ₩28,958 | ₩29,058 | +0.23% | 2.7만 |
|---|
| 2026.02.04 | ₩28,924 | ₩28,924 | ₩28,884 | ₩28,911 | -0.05% | 98.5만 |
|---|
| 2026.02.03 | ₩28,964 | ₩28,964 | ₩28,911 | ₩28,938 | -0.09% | 5.6만 |
|---|
| 2026.02.02 | ₩28,951 | ₩28,991 | ₩28,924 | ₩28,944 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩29,058 | ₩29,098 | ₩29,045 | ₩29,071 | +0.05% | 26.8만 |
|---|
| 2026.01.29 | ₩29,031 | ₩29,098 | ₩29,017 | ₩29,071 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩29,071 | ₩29,071 | ₩29,031 | ₩29,071 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩29,138 | ₩29,138 | ₩29,090 | ₩29,096 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩29,112 | ₩29,152 | ₩29,109 | ₩29,138 | +0.09% | 5.9만 |
|---|
| 2026.01.23 | ₩29,071 | ₩29,098 | ₩29,031 | ₩29,092 | +0.07% | 8만 |
|---|
| 2026.01.22 | ₩29,031 | ₩29,098 | ₩29,023 | ₩29,071 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩28,938 | ₩29,045 | ₩28,938 | ₩29,025 | +0.30% | 4.9만 |
|---|
| 2026.01.20 | ₩28,844 | ₩28,964 | ₩28,844 | ₩28,897 | +0.19% | 3.5만 |
|---|
| 2026.01.16 | ₩29,112 | ₩29,112 | ₩29,031 | ₩29,038 | -0.25% | 3.9만 |
|---|
| 2026.01.15 | ₩29,179 | ₩29,179 | ₩29,112 | ₩29,112 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩29,098 | ₩29,165 | ₩29,098 | ₩29,145 | +0.16% | 5.3만 |
|---|
| 2026.01.13 | ₩29,058 | ₩29,098 | ₩29,035 | ₩29,078 | +0.07% | 3.2만 |
|---|
| 2026.01.12 | ₩29,004 | ₩29,065 | ₩29,004 | ₩29,031 | +0.09% | 1.7만 |
|---|
| 2026.01.09 | ₩28,978 | ₩29,071 | ₩28,978 | ₩29,058 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩28,964 | ₩29,004 | ₩28,964 | ₩28,991 | +0.09% | 5.8만 |
|---|
| 2026.01.07 | ₩29,071 | ₩29,085 | ₩29,031 | ₩29,058 | -0.05% | 46.2만 |
|---|
| 2026.01.06 | ₩28,984 | ₩29,045 | ₩28,964 | ₩29,045 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩28,991 | ₩29,045 | ₩28,978 | ₩29,019 | +0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩29,004 | ₩29,004 | ₩28,938 | ₩28,958 | -0.16% | 3.1만 |
|---|
| 2025.12.31 | ₩29,025 | ₩29,058 | ₩28,991 | ₩28,991 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩29,031 | ₩29,092 | ₩29,031 | ₩29,062 | +0.11% | 3.5만 |
|---|
| 2025.12.29 | ₩29,058 | ₩29,232 | ₩29,031 | ₩29,085 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩29,058 | ₩29,067 | ₩29,004 | ₩29,051 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩28,991 | ₩29,045 | ₩28,978 | ₩29,045 | +0.18% | 6.5천 |
|---|
| 2025.12.23 | ₩28,884 | ₩28,964 | ₩28,871 | ₩28,944 | +0.21% | 5만 |
|---|
| 2025.12.22 | ₩28,964 | ₩28,964 | ₩28,915 | ₩28,938 | -0.09% | 4.7만 |
|---|
| 2025.12.19 | ₩28,951 | ₩28,991 | ₩28,925 | ₩28,951 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩29,152 | ₩29,165 | ₩29,085 | ₩29,165 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩29,045 | ₩29,071 | ₩29,018 | ₩29,058 | +0.05% | 2.1만 |
|---|
| 2025.12.16 | ₩28,964 | ₩29,078 | ₩28,964 | ₩29,078 | +0.39% | 6.8만 |
|---|
| 2025.12.15 | ₩29,058 | ₩29,058 | ₩28,978 | ₩29,000 | -0.20% | 21.8만 |
|---|
| 2025.12.12 | ₩28,991 | ₩28,991 | ₩28,964 | ₩28,991 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩29,219 | ₩29,219 | ₩29,087 | ₩29,109 | -0.38% | 3.5만 |
|---|
| 2025.12.10 | ₩29,004 | ₩29,138 | ₩29,004 | ₩29,118 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩29,071 | ₩29,071 | ₩28,994 | ₩29,031 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩29,112 | ₩29,112 | ₩29,004 | ₩29,058 | -0.18% | 4.2만 |
|---|
| 2025.12.05 | ₩29,125 | ₩29,137 | ₩29,063 | ₩29,071 | -0.18% | 3.7만 |
|---|
| 2025.12.04 | ₩29,165 | ₩29,165 | ₩29,100 | ₩29,125 | -0.14% | 6.6만 |
|---|
| 2025.12.03 | ₩29,138 | ₩29,192 | ₩29,117 | ₩29,152 | +0.05% | 3만 |
|---|
| 2025.12.02 | ₩29,112 | ₩29,137 | ₩29,085 | ₩29,085 | -0.09% | 4.4만 |
|---|
| 2025.12.01 | ₩29,058 | ₩29,112 | ₩29,058 | ₩29,098 | +0.14% | 5.9만 |
|---|
| 2025.11.28 | ₩29,339 | ₩29,357 | ₩29,286 | ₩29,327 | -0.04% | 2.3만 |
|---|
| 2025.11.26 | ₩29,272 | ₩29,359 | ₩29,259 | ₩29,359 | +0.30% | 2.4만 |
|---|
| 2025.11.25 | ₩29,246 | ₩29,339 | ₩29,246 | ₩29,299 | +0.18% | 28.8만 |
|---|
| 2025.11.24 | ₩29,152 | ₩29,246 | ₩29,152 | ₩29,246 | +0.32% | 5.9만 |
|---|
| 2025.11.21 | ₩29,112 | ₩29,125 | ₩29,058 | ₩29,125 | +0.05% | 7만 |
|---|
| 2025.11.20 | ₩29,071 | ₩29,098 | ₩29,018 | ₩29,038 | -0.12% | 5만 |
|---|
| 2025.11.19 | ₩29,018 | ₩29,071 | ₩28,991 | ₩29,004 | -0.05% | 3.9만 |
|---|
| 2025.11.18 | ₩29,031 | ₩29,058 | ₩28,995 | ₩29,031 | 0.00% | 16.6만 |
|---|
| 2025.11.17 | ₩28,991 | ₩29,058 | ₩28,984 | ₩29,018 | +0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩29,051 | ₩29,058 | ₩28,984 | ₩29,004 | -0.16% | 2.8만 |
|---|
| 2025.11.13 | ₩29,112 | ₩29,112 | ₩29,045 | ₩29,058 | -0.18% | 3.8만 |
|---|
| 2025.11.12 | ₩29,165 | ₩29,185 | ₩29,138 | ₩29,165 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩29,129 | ₩29,205 | ₩29,129 | ₩29,205 | +0.26% | 4.2만 |
|---|
| 2025.11.10 | ₩29,045 | ₩29,112 | ₩29,045 | ₩29,098 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩29,058 | ₩29,112 | ₩29,045 | ₩29,071 | +0.05% | 6.2만 |
|---|
| 2025.11.06 | ₩29,112 | ₩29,112 | ₩29,071 | ₩29,112 | 0.00% | 6.1만 |
|---|
| 2025.11.05 | ₩29,071 | ₩29,071 | ₩28,991 | ₩29,004 | -0.23% | 4만 |
|---|
| 2025.11.04 | ₩29,031 | ₩29,112 | ₩29,031 | ₩29,078 | +0.16% | 9.8만 |
|---|
| 2025.11.03 | ₩28,951 | ₩29,045 | ₩28,951 | ₩29,029 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩29,393 | ₩29,393 | ₩29,232 | ₩29,239 | -0.52% | 25.9만 |
|---|
| 2025.10.30 | ₩29,299 | ₩29,379 | ₩29,299 | ₩29,327 | +0.10% | 3.2만 |
|---|
| 2025.10.29 | ₩29,567 | ₩29,567 | ₩29,433 | ₩29,434 | -0.45% | 3.4만 |
|---|
| 2025.10.28 | ₩29,580 | ₩29,594 | ₩29,533 | ₩29,580 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩29,513 | ₩29,580 | ₩29,500 | ₩29,580 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩29,501 | ₩29,527 | ₩29,493 | ₩29,520 | +0.06% | 12.5만 |
|---|
| 2025.10.23 | ₩29,460 | ₩29,513 | ₩29,460 | ₩29,487 | +0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩29,503 | ₩29,540 | ₩29,473 | ₩29,540 | +0.13% | 1.2만 |
|---|
| 2025.10.21 | ₩29,553 | ₩29,562 | ₩29,500 | ₩29,513 | -0.14% | 3.1만 |
|---|
| 2025.10.20 | ₩29,473 | ₩29,513 | ₩29,460 | ₩29,513 | +0.14% | 106.8만 |
|---|
| 2025.10.17 | ₩29,433 | ₩29,440 | ₩29,404 | ₩29,432 | -0.00% | 2.8만 |
|---|
| 2025.10.16 | ₩29,366 | ₩29,473 | ₩29,366 | ₩29,456 | +0.31% | 17.1만 |
|---|
| 2025.10.15 | ₩29,446 | ₩29,500 | ₩29,326 | ₩29,373 | -0.25% | 252.4만 |
|---|
| 2025.10.14 | ₩29,299 | ₩29,393 | ₩29,259 | ₩29,386 | +0.30% | 3.9만 |
|---|
| 2025.10.13 | ₩29,272 | ₩29,319 | ₩29,232 | ₩29,319 | +0.16% | 1.2만 |
|---|
| 2025.10.10 | ₩29,246 | ₩29,263 | ₩29,219 | ₩29,239 | -0.02% | 3.3만 |
|---|