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 | ₩27,101 | ₩27,135 | ₩27,082 | ₩27,127 | +0.10% | 41.8만 |
| 2026.10.08 | ₩27,068 | ₩27,162 | ₩27,028 | ₩27,149 | +0.30% | 10.5만 |
| 2026.10.07 | ₩26,922 | ₩27,095 | ₩26,922 | ₩27,075 | +0.57% | 5.7만 |
| 2026.10.06 | ₩27,055 | ₩27,122 | ₩27,031 | ₩27,075 | +0.07% | 3.5만 |
| 2026.10.05 | ₩26,962 | ₩27,008 | ₩26,922 | ₩26,995 | +0.12% | 4.1만 |
| 2026.10.02 | ₩27,095 | ₩27,122 | ₩26,962 | ₩27,002 | -0.34% | 4.1만 |
| 2026.10.01 | ₩26,855 | ₩27,055 | ₩26,855 | ₩27,042 | +0.70% | 6.9만 |
| 2026.09.30 | ₩27,189 | ₩27,189 | ₩27,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,076 |
| -0.41% |
| 19.5만 |
| 2026.09.29 | ₩27,122 | ₩27,142 | ₩27,055 | ₩27,122 | 0.00% | 25.1만 |
|---|
| 2026.09.28 | ₩27,189 | ₩27,189 | ₩27,082 | ₩27,162 | -0.10% | 25.3만 |
|---|
| 2026.09.25 | ₩27,282 | ₩27,315 | ₩27,207 | ₩27,314 | +0.12% | 21.2만 |
|---|
| 2026.09.24 | ₩27,442 | ₩27,455 | ₩27,282 | ₩27,282 | -0.58% | 8.1만 |
|---|
| 2026.09.23 | ₩27,655 | ₩27,655 | ₩27,415 | ₩27,437 | -0.79% | 11.6만 |
|---|
| 2026.09.22 | ₩27,696 | ₩27,722 | ₩27,658 | ₩27,702 | +0.02% | 6.6만 |
|---|
| 2026.09.21 | ₩27,655 | ₩27,709 | ₩27,655 | ₩27,709 | +0.19% | 7.7만 |
|---|
| 2026.09.18 | ₩27,615 | ₩27,655 | ₩27,589 | ₩27,609 | -0.02% | 30.8만 |
|---|
| 2026.09.17 | ₩27,696 | ₩27,722 | ₩27,669 | ₩27,722 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,602 | ₩27,696 | ₩27,559 | ₩27,559 | -0.15% | 2.7만 |
|---|
| 2026.09.15 | ₩27,509 | ₩27,549 | ₩27,509 | ₩27,529 | +0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩27,522 | ₩27,602 | ₩27,482 | ₩27,522 | 0.00% | 3.6만 |
|---|
| 2026.09.11 | ₩27,629 | ₩27,635 | ₩27,522 | ₩27,534 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩27,629 | ₩27,642 | ₩27,555 | ₩27,555 | -0.27% | 1.6만 |
|---|
| 2026.09.09 | ₩27,762 | ₩27,802 | ₩27,722 | ₩27,749 | -0.05% | 3만 |
|---|
| 2026.09.08 | ₩27,802 | ₩27,829 | ₩27,736 | ₩27,776 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩27,882 | ₩27,882 | ₩27,642 | ₩27,802 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩27,909 | ₩27,909 | ₩27,830 | ₩27,836 | -0.26% | 2.9만 |
|---|
| 2026.09.02 | ₩27,802 | ₩27,816 | ₩27,762 | ₩27,789 | -0.05% | 3.4만 |
|---|
| 2026.09.01 | ₩27,816 | ₩27,862 | ₩27,776 | ₩27,800 | -0.06% | 5.2만 |
|---|
| 2026.08.31 | ₩27,969 | ₩27,982 | ₩27,949 | ₩27,956 | -0.05% | 26만 |
|---|
| 2026.08.28 | ₩28,096 | ₩28,122 | ₩28,029 | ₩28,049 | -0.17% | 2.6만 |
|---|
| 2026.08.27 | ₩28,162 | ₩28,162 | ₩28,122 | ₩28,142 | -0.07% | 2.9만 |
|---|
| 2026.08.26 | ₩28,121 | ₩28,149 | ₩28,096 | ₩28,142 | +0.08% | 3.2만 |
|---|
| 2026.08.25 | ₩28,096 | ₩28,154 | ₩28,070 | ₩28,154 | +0.21% | 5.5만 |
|---|
| 2026.08.24 | ₩27,989 | ₩28,016 | ₩27,969 | ₩27,982 | -0.02% | 3.7만 |
|---|
| 2026.08.21 | ₩27,936 | ₩27,962 | ₩27,922 | ₩27,949 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩27,976 | ₩28,013 | ₩27,936 | ₩27,962 | -0.05% | 3.4만 |
|---|
| 2026.08.19 | ₩28,042 | ₩28,069 | ₩28,002 | ₩28,053 | +0.04% | 3.7만 |
|---|
| 2026.08.18 | ₩27,869 | ₩27,921 | ₩27,856 | ₩27,909 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩27,949 | ₩27,962 | ₩27,869 | ₩27,882 | -0.24% | 2만 |
|---|
| 2026.08.14 | ₩28,016 | ₩28,016 | ₩27,938 | ₩27,969 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩28,082 | ₩28,102 | ₩28,029 | ₩28,036 | -0.17% | 4.7만 |
|---|
| 2026.08.12 | ₩28,002 | ₩28,002 | ₩27,949 | ₩27,949 | -0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩27,989 | ₩27,989 | ₩27,922 | ₩27,922 | -0.24% | 7.4만 |
|---|
| 2026.08.10 | ₩27,989 | ₩27,989 | ₩27,896 | ₩27,906 | -0.30% | 8.6만 |
|---|
| 2026.08.07 | ₩28,069 | ₩28,069 | ₩28,016 | ₩28,044 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩28,029 | ₩28,056 | ₩27,976 | ₩27,996 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩28,096 | ₩28,122 | ₩28,069 | ₩28,069 | -0.09% | 6만 |
|---|
| 2026.08.04 | ₩28,002 | ₩28,082 | ₩28,002 | ₩28,069 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩27,896 | ₩27,976 | ₩27,896 | ₩27,948 | +0.19% | 4.4만 |
|---|
| 2026.07.31 | ₩28,029 | ₩28,029 | ₩27,962 | ₩28,004 | -0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩27,962 | ₩28,082 | ₩27,962 | ₩28,056 | +0.33% | 3.6만 |
|---|
| 2026.07.29 | ₩28,109 | ₩28,109 | ₩27,996 | ₩27,996 | -0.40% | 3.4만 |
|---|
| 2026.07.28 | ₩28,082 | ₩28,149 | ₩28,076 | ₩28,129 | +0.17% | 2.8만 |
|---|
| 2026.07.27 | ₩28,056 | ₩28,082 | ₩28,032 | ₩28,061 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩28,002 | ₩28,053 | ₩28,002 | ₩28,009 | +0.02% | 2.6만 |
|---|
| 2026.07.23 | ₩28,002 | ₩28,016 | ₩27,976 | ₩27,996 | -0.02% | 4.5만 |
|---|
| 2026.07.22 | ₩28,116 | ₩28,144 | ₩28,069 | ₩28,082 | -0.12% | 94만 |
|---|
| 2026.07.21 | ₩28,136 | ₩28,149 | ₩28,109 | ₩28,128 | -0.03% | 3.7만 |
|---|
| 2026.07.20 | ₩28,256 | ₩28,262 | ₩28,176 | ₩28,196 | -0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩28,296 | ₩28,309 | ₩28,256 | ₩28,282 | -0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩28,242 | ₩28,282 | ₩28,229 | ₩28,262 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩28,229 | ₩28,309 | ₩28,229 | ₩28,286 | +0.20% | 4.2만 |
|---|
| 2026.07.14 | ₩28,189 | ₩28,216 | ₩28,136 | ₩28,202 | +0.05% | 3.9만 |
|---|
| 2026.07.13 | ₩28,242 | ₩28,242 | ₩28,122 | ₩28,136 | -0.38% | 3만 |
|---|
| 2026.07.10 | ₩28,309 | ₩28,309 | ₩28,237 | ₩28,256 | -0.19% | 2.2만 |
|---|
| 2026.07.09 | ₩28,282 | ₩28,363 | ₩28,282 | ₩28,329 | +0.17% | 1.9만 |
|---|
| 2026.07.08 | ₩28,282 | ₩28,309 | ₩28,242 | ₩28,276 | -0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩28,416 | ₩28,416 | ₩28,323 | ₩28,332 | -0.30% | 3.5만 |
|---|
| 2026.07.06 | ₩28,456 | ₩28,483 | ₩28,451 | ₩28,483 | +0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩28,443 | ₩28,523 | ₩28,443 | ₩28,476 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩28,429 | ₩28,476 | ₩28,429 | ₩28,443 | +0.05% | 5.4만 |
|---|
| 2026.06.30 | ₩28,693 | ₩28,696 | ₩28,603 | ₩28,603 | -0.32% | 30.9만 |
|---|
| 2026.06.29 | ₩28,709 | ₩28,749 | ₩28,696 | ₩28,723 | +0.05% | 3.7만 |
|---|
| 2026.06.26 | ₩28,643 | ₩28,716 | ₩28,643 | ₩28,703 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩28,696 | ₩28,723 | ₩28,656 | ₩28,709 | +0.05% | 4.5만 |
|---|
| 2026.06.24 | ₩28,669 | ₩28,683 | ₩28,643 | ₩28,665 | -0.01% | 3.9만 |
|---|
| 2026.06.23 | ₩28,536 | ₩28,589 | ₩28,523 | ₩28,537 | +0.00% | 5.2만 |
|---|
| 2026.06.22 | ₩28,496 | ₩28,523 | ₩28,469 | ₩28,503 | +0.02% | 4.3만 |
|---|
| 2026.06.18 | ₩28,643 | ₩28,652 | ₩28,564 | ₩28,569 | -0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩28,589 | ₩28,656 | ₩28,499 | ₩28,515 | -0.26% | 5.5만 |
|---|
| 2026.06.16 | ₩28,603 | ₩28,629 | ₩28,576 | ₩28,603 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩28,603 | ₩28,621 | ₩28,563 | ₩28,569 | -0.12% | 6만 |
|---|
| 2026.06.12 | ₩28,523 | ₩28,563 | ₩28,509 | ₩28,543 | +0.07% | 6.6만 |
|---|
| 2026.06.11 | ₩28,443 | ₩28,589 | ₩28,403 | ₩28,563 | +0.42% | 4.3만 |
|---|
| 2026.06.10 | ₩28,469 | ₩28,469 | ₩28,363 | ₩28,389 | -0.28% | 4.7만 |
|---|
| 2026.06.09 | ₩28,416 | ₩28,456 | ₩28,363 | ₩28,456 | +0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩28,416 | ₩28,416 | ₩28,349 | ₩28,349 | -0.23% | 3.1만 |
|---|
| 2026.06.05 | ₩28,429 | ₩28,441 | ₩28,363 | ₩28,377 | -0.18% | 2.9만 |
|---|
| 2026.06.04 | ₩28,536 | ₩28,536 | ₩28,509 | ₩28,516 | -0.07% | 4.2만 |
|---|
| 2026.06.03 | ₩28,429 | ₩28,483 | ₩28,429 | ₩28,463 | +0.12% | 3.1만 |
|---|
| 2026.06.02 | ₩28,536 | ₩28,576 | ₩28,509 | ₩28,516 | -0.07% | 3.8만 |
|---|
| 2026.06.01 | ₩28,469 | ₩28,533 | ₩28,447 | ₩28,529 | +0.21% | 3.6만 |
|---|
| 2026.05.29 | ₩28,683 | ₩28,709 | ₩28,643 | ₩28,649 | -0.12% | 38.8만 |
|---|
| 2026.05.28 | ₩28,616 | ₩28,656 | ₩28,563 | ₩28,629 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩28,549 | ₩28,589 | ₩28,549 | ₩28,563 | +0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩28,616 | ₩28,616 | ₩28,496 | ₩28,528 | -0.31% | 2.1만 |
|---|
| 2026.05.22 | ₩28,456 | ₩28,457 | ₩28,376 | ₩28,429 | -0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩28,282 | ₩28,389 | ₩28,242 | ₩28,375 | +0.33% | 3.8만 |
|---|
| 2026.05.20 | ₩28,236 | ₩28,363 | ₩28,229 | ₩28,336 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩28,189 | ₩28,196 | ₩28,136 | ₩28,169 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩28,336 | ₩28,383 | ₩28,256 | ₩28,303 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩28,336 | ₩28,336 | ₩28,296 | ₩28,316 | -0.07% | 4.6만 |
|---|
| 2026.05.14 | ₩28,536 | ₩28,563 | ₩28,496 | ₩28,503 | -0.12% | 4.8만 |
|---|
| 2026.05.13 | ₩28,456 | ₩28,491 | ₩28,443 | ₩28,483 | +0.09% | 2.2만 |
|---|
| 2026.05.12 | ₩28,549 | ₩28,549 | ₩28,456 | ₩28,483 | -0.23% | 3.2만 |
|---|
| 2026.05.11 | ₩28,589 | ₩28,616 | ₩28,549 | ₩28,569 | -0.07% | 3.5만 |
|---|
| 2026.05.08 | ₩28,643 | ₩28,643 | ₩28,609 | ₩28,609 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩28,629 | ₩28,652 | ₩28,496 | ₩28,496 | -0.47% | 3.2만 |
|---|
| 2026.05.06 | ₩28,643 | ₩28,643 | ₩28,589 | ₩28,609 | -0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩28,469 | ₩28,523 | ₩28,469 | ₩28,489 | +0.07% | 3.2만 |
|---|
| 2026.05.04 | ₩28,456 | ₩28,456 | ₩28,345 | ₩28,409 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,523 | ₩28,563 | ₩28,496 | ₩28,509 | -0.05% | 8.7만 |
|---|
| 2026.04.30 | ₩28,563 | ₩28,603 | ₩28,537 | ₩28,543 | -0.07% | 85.5만 |
|---|
| 2026.04.29 | ₩28,589 | ₩28,656 | ₩28,509 | ₩28,523 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩28,595 | ₩28,623 | ₩28,576 | ₩28,623 | +0.10% | 1.6만 |
|---|
| 2026.04.27 | ₩28,683 | ₩28,709 | ₩28,629 | ₩28,649 | -0.12% | 1.8만 |
|---|
| 2026.04.24 | ₩28,656 | ₩28,736 | ₩28,656 | ₩28,723 | +0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩28,723 | ₩28,789 | ₩28,629 | ₩28,689 | -0.12% | 2.3만 |
|---|
| 2026.04.22 | ₩28,789 | ₩28,803 | ₩28,736 | ₩28,749 | -0.14% | 2.8만 |
|---|
| 2026.04.21 | ₩28,776 | ₩28,776 | ₩28,703 | ₩28,707 | -0.24% | 4.4만 |
|---|
| 2026.04.20 | ₩28,789 | ₩28,803 | ₩28,749 | ₩28,796 | +0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩28,829 | ₩28,856 | ₩28,796 | ₩28,801 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩28,763 | ₩28,776 | ₩28,663 | ₩28,676 | -0.30% | 4.2만 |
|---|
| 2026.04.15 | ₩28,736 | ₩28,803 | ₩28,723 | ₩28,776 | +0.14% | 5.9만 |
|---|
| 2026.04.14 | ₩28,709 | ₩28,789 | ₩28,709 | ₩28,776 | +0.23% | 2.8만 |
|---|
| 2026.04.13 | ₩28,589 | ₩28,709 | ₩28,589 | ₩28,696 | +0.37% | 3.2만 |
|---|
| 2026.04.10 | ₩28,657 | ₩28,669 | ₩28,603 | ₩28,616 | -0.14% | 3.8만 |
|---|
| 2026.04.09 | ₩28,629 | ₩28,709 | ₩28,593 | ₩28,656 | +0.09% | 3.6만 |
|---|
| 2026.04.08 | ₩28,723 | ₩28,763 | ₩28,609 | ₩28,649 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩28,536 | ₩28,575 | ₩28,416 | ₩28,569 | +0.12% | 4.9만 |
|---|
| 2026.04.06 | ₩28,576 | ₩28,616 | ₩28,536 | ₩28,541 | -0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩28,443 | ₩28,603 | ₩28,429 | ₩28,583 | +0.49% | 11.2만 |
|---|
| 2026.04.01 | ₩28,483 | ₩28,544 | ₩28,463 | ₩28,483 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩28,547 | ₩28,629 | ₩28,509 | ₩28,576 | +0.10% | 17.5만 |
|---|
| 2026.03.30 | ₩28,443 | ₩28,483 | ₩28,404 | ₩28,423 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩28,242 | ₩28,343 | ₩28,242 | ₩28,296 | +0.19% | 3.3만 |
|---|
| 2026.03.26 | ₩28,429 | ₩28,476 | ₩28,321 | ₩28,329 | -0.35% | 16.8만 |
|---|
| 2026.03.25 | ₩28,549 | ₩28,576 | ₩28,509 | ₩28,523 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩28,363 | ₩28,483 | ₩28,336 | ₩28,423 | +0.21% | 12.6만 |
|---|
| 2026.03.23 | ₩28,443 | ₩28,549 | ₩28,389 | ₩28,496 | +0.19% | 4.9만 |
|---|
| 2026.03.20 | ₩28,496 | ₩28,516 | ₩28,300 | ₩28,316 | -0.63% | 4.7만 |
|---|
| 2026.03.19 | ₩28,456 | ₩28,643 | ₩28,443 | ₩28,609 | +0.54% | 2.5만 |
|---|
| 2026.03.18 | ₩28,603 | ₩28,631 | ₩28,523 | ₩28,523 | -0.28% | 4.7만 |
|---|
| 2026.03.17 | ₩28,603 | ₩28,656 | ₩28,603 | ₩28,656 | +0.19% | 8.9만 |
|---|
| 2026.03.16 | ₩28,536 | ₩28,603 | ₩28,497 | ₩28,523 | -0.05% | 10.8만 |
|---|
| 2026.03.13 | ₩28,549 | ₩28,601 | ₩28,389 | ₩28,416 | -0.47% | 84.3만 |
|---|
| 2026.03.12 | ₩28,576 | ₩28,576 | ₩28,456 | ₩28,483 | -0.33% | 116만 |
|---|
| 2026.03.11 | ₩28,763 | ₩28,763 | ₩28,589 | ₩28,643 | -0.42% | 12.9만 |
|---|
| 2026.03.10 | ₩28,869 | ₩28,963 | ₩28,829 | ₩28,829 | -0.14% | 27.9만 |
|---|
| 2026.03.09 | ₩28,803 | ₩29,003 | ₩28,803 | ₩28,974 | +0.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,788 | ₩28,910 | ₩28,763 | ₩28,849 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩28,910 | ₩28,930 | ₩28,868 | ₩28,903 | -0.02% | 4.5만 |
|---|
| 2026.03.04 | ₩29,016 | ₩29,056 | ₩28,992 | ₩29,010 | -0.02% | 3.9만 |
|---|
| 2026.03.03 | ₩28,843 | ₩29,035 | ₩28,843 | ₩28,976 | +0.46% | 5.4만 |
|---|
| 2026.03.02 | ₩28,990 | ₩29,004 | ₩28,963 | ₩29,003 | +0.05% | 4.7만 |
|---|
| 2026.02.27 | ₩29,190 | ₩29,243 | ₩29,150 | ₩29,163 | -0.09% | 70만 |
|---|
| 2026.02.26 | ₩29,166 | ₩29,196 | ₩29,150 | ₩29,196 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩29,123 | ₩29,190 | ₩29,123 | ₩29,156 | +0.11% | 4.2만 |
|---|
| 2026.02.24 | ₩29,176 | ₩29,203 | ₩29,136 | ₩29,170 | -0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩29,176 | ₩29,216 | ₩29,163 | ₩29,194 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩29,163 | ₩29,187 | ₩29,140 | ₩29,163 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩29,128 | ₩29,183 | ₩29,128 | ₩29,176 | +0.16% | 5.3만 |
|---|
| 2026.02.18 | ₩29,123 | ₩29,191 | ₩29,123 | ₩29,136 | +0.05% | 10.6만 |
|---|
| 2026.02.17 | ₩29,150 | ₩29,190 | ₩29,143 | ₩29,183 | +0.11% | 6.3만 |
|---|
| 2026.02.13 | ₩29,163 | ₩29,163 | ₩29,136 | ₩29,143 | -0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩29,016 | ₩29,110 | ₩29,016 | ₩29,092 | +0.26% | 6.1만 |
|---|
| 2026.02.11 | ₩28,970 | ₩29,003 | ₩28,955 | ₩28,963 | -0.02% | 4.9만 |
|---|
| 2026.02.10 | ₩29,030 | ₩29,050 | ₩28,976 | ₩29,007 | -0.08% | 4.3만 |
|---|
| 2026.02.09 | ₩28,903 | ₩28,976 | ₩28,903 | ₩28,956 | +0.18% | 2.8만 |
|---|
| 2026.02.06 | ₩28,936 | ₩28,963 | ₩28,884 | ₩28,963 | +0.09% | 13.7만 |
|---|
| 2026.02.05 | ₩28,883 | ₩28,950 | ₩28,849 | ₩28,950 | +0.23% | 2.7만 |
|---|
| 2026.02.04 | ₩28,816 | ₩28,816 | ₩28,776 | ₩28,803 | -0.05% | 98.5만 |
|---|
| 2026.02.03 | ₩28,856 | ₩28,856 | ₩28,803 | ₩28,829 | -0.09% | 5.6만 |
|---|
| 2026.02.02 | ₩28,843 | ₩28,883 | ₩28,816 | ₩28,836 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩28,950 | ₩28,990 | ₩28,936 | ₩28,963 | +0.05% | 26.8만 |
|---|
| 2026.01.29 | ₩28,923 | ₩28,990 | ₩28,908 | ₩28,963 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩28,963 | ₩28,963 | ₩28,923 | ₩28,963 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩29,030 | ₩29,030 | ₩28,982 | ₩28,987 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩29,003 | ₩29,043 | ₩29,000 | ₩29,030 | +0.09% | 5.9만 |
|---|
| 2026.01.23 | ₩28,963 | ₩28,990 | ₩28,923 | ₩28,983 | +0.07% | 8만 |
|---|
| 2026.01.22 | ₩28,923 | ₩28,990 | ₩28,915 | ₩28,963 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩28,829 | ₩28,936 | ₩28,829 | ₩28,916 | +0.30% | 4.9만 |
|---|
| 2026.01.20 | ₩28,736 | ₩28,856 | ₩28,736 | ₩28,789 | +0.19% | 3.5만 |
|---|
| 2026.01.16 | ₩29,003 | ₩29,003 | ₩28,923 | ₩28,930 | -0.25% | 3.9만 |
|---|
| 2026.01.15 | ₩29,070 | ₩29,070 | ₩29,003 | ₩29,003 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩28,990 | ₩29,056 | ₩28,990 | ₩29,036 | +0.16% | 5.3만 |
|---|
| 2026.01.13 | ₩28,950 | ₩28,990 | ₩28,927 | ₩28,970 | +0.07% | 3.2만 |
|---|
| 2026.01.12 | ₩28,896 | ₩28,956 | ₩28,896 | ₩28,923 | +0.09% | 1.7만 |
|---|
| 2026.01.09 | ₩28,869 | ₩28,963 | ₩28,869 | ₩28,950 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩28,856 | ₩28,896 | ₩28,856 | ₩28,883 | +0.09% | 5.8만 |
|---|
| 2026.01.07 | ₩28,963 | ₩28,976 | ₩28,923 | ₩28,950 | -0.05% | 46.2만 |
|---|
| 2026.01.06 | ₩28,876 | ₩28,936 | ₩28,856 | ₩28,936 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩28,883 | ₩28,936 | ₩28,869 | ₩28,911 | +0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩28,896 | ₩28,896 | ₩28,829 | ₩28,849 | -0.16% | 3.1만 |
|---|
| 2025.12.31 | ₩28,916 | ₩28,950 | ₩28,883 | ₩28,883 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩28,923 | ₩28,983 | ₩28,923 | ₩28,954 | +0.11% | 3.5만 |
|---|
| 2025.12.29 | ₩28,950 | ₩29,123 | ₩28,923 | ₩28,976 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩28,950 | ₩28,959 | ₩28,896 | ₩28,943 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩28,883 | ₩28,936 | ₩28,869 | ₩28,936 | +0.18% | 6.5천 |
|---|
| 2025.12.23 | ₩28,776 | ₩28,856 | ₩28,763 | ₩28,836 | +0.21% | 5만 |
|---|
| 2025.12.22 | ₩28,856 | ₩28,856 | ₩28,807 | ₩28,829 | -0.09% | 4.7만 |
|---|
| 2025.12.19 | ₩28,843 | ₩28,883 | ₩28,817 | ₩28,843 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩29,043 | ₩29,056 | ₩28,976 | ₩29,056 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩28,936 | ₩28,963 | ₩28,910 | ₩28,950 | +0.05% | 2.1만 |
|---|
| 2025.12.16 | ₩28,856 | ₩28,970 | ₩28,856 | ₩28,970 | +0.39% | 6.8만 |
|---|
| 2025.12.15 | ₩28,950 | ₩28,950 | ₩28,869 | ₩28,892 | -0.20% | 21.8만 |
|---|
| 2025.12.12 | ₩28,883 | ₩28,883 | ₩28,856 | ₩28,883 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩29,110 | ₩29,110 | ₩28,979 | ₩29,000 | -0.38% | 3.5만 |
|---|
| 2025.12.10 | ₩28,896 | ₩29,030 | ₩28,896 | ₩29,010 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩28,963 | ₩28,963 | ₩28,886 | ₩28,923 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩29,003 | ₩29,003 | ₩28,896 | ₩28,950 | -0.18% | 4.2만 |
|---|
| 2025.12.05 | ₩29,016 | ₩29,028 | ₩28,955 | ₩28,963 | -0.18% | 3.7만 |
|---|
| 2025.12.04 | ₩29,056 | ₩29,056 | ₩28,991 | ₩29,016 | -0.14% | 6.6만 |
|---|
| 2025.12.03 | ₩29,030 | ₩29,083 | ₩29,008 | ₩29,043 | +0.05% | 3만 |
|---|
| 2025.12.02 | ₩29,003 | ₩29,028 | ₩28,976 | ₩28,976 | -0.09% | 4.4만 |
|---|
| 2025.12.01 | ₩28,950 | ₩29,003 | ₩28,950 | ₩28,990 | +0.14% | 5.9만 |
|---|
| 2025.11.28 | ₩29,230 | ₩29,247 | ₩29,176 | ₩29,218 | -0.04% | 2.3만 |
|---|
| 2025.11.26 | ₩29,163 | ₩29,250 | ₩29,150 | ₩29,250 | +0.30% | 2.4만 |
|---|
| 2025.11.25 | ₩29,136 | ₩29,230 | ₩29,136 | ₩29,190 | +0.18% | 28.8만 |
|---|
| 2025.11.24 | ₩29,043 | ₩29,136 | ₩29,043 | ₩29,136 | +0.32% | 5.9만 |
|---|
| 2025.11.21 | ₩29,003 | ₩29,016 | ₩28,950 | ₩29,016 | +0.05% | 7만 |
|---|
| 2025.11.20 | ₩28,963 | ₩28,990 | ₩28,910 | ₩28,930 | -0.12% | 5만 |
|---|
| 2025.11.19 | ₩28,910 | ₩28,963 | ₩28,883 | ₩28,896 | -0.05% | 3.9만 |
|---|
| 2025.11.18 | ₩28,923 | ₩28,950 | ₩28,887 | ₩28,923 | 0.00% | 16.6만 |
|---|
| 2025.11.17 | ₩28,883 | ₩28,950 | ₩28,876 | ₩28,910 | +0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩28,943 | ₩28,950 | ₩28,876 | ₩28,896 | -0.16% | 2.8만 |
|---|
| 2025.11.13 | ₩29,003 | ₩29,003 | ₩28,936 | ₩28,950 | -0.18% | 3.8만 |
|---|
| 2025.11.12 | ₩29,056 | ₩29,076 | ₩29,030 | ₩29,056 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩29,020 | ₩29,096 | ₩29,020 | ₩29,096 | +0.26% | 4.2만 |
|---|
| 2025.11.10 | ₩28,936 | ₩29,003 | ₩28,936 | ₩28,990 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩28,950 | ₩29,003 | ₩28,936 | ₩28,963 | +0.05% | 6.2만 |
|---|
| 2025.11.06 | ₩29,003 | ₩29,003 | ₩28,963 | ₩29,003 | 0.00% | 6.1만 |
|---|
| 2025.11.05 | ₩28,963 | ₩28,963 | ₩28,883 | ₩28,896 | -0.23% | 4만 |
|---|
| 2025.11.04 | ₩28,923 | ₩29,003 | ₩28,923 | ₩28,970 | +0.16% | 9.8만 |
|---|
| 2025.11.03 | ₩28,843 | ₩28,936 | ₩28,843 | ₩28,920 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩29,283 | ₩29,283 | ₩29,123 | ₩29,130 | -0.52% | 25.9만 |
|---|
| 2025.10.30 | ₩29,190 | ₩29,270 | ₩29,190 | ₩29,218 | +0.10% | 3.2만 |
|---|
| 2025.10.29 | ₩29,456 | ₩29,456 | ₩29,323 | ₩29,324 | -0.45% | 3.4만 |
|---|
| 2025.10.28 | ₩29,470 | ₩29,483 | ₩29,423 | ₩29,470 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩29,403 | ₩29,470 | ₩29,390 | ₩29,470 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩29,391 | ₩29,416 | ₩29,383 | ₩29,410 | +0.06% | 12.5만 |
|---|
| 2025.10.23 | ₩29,350 | ₩29,403 | ₩29,350 | ₩29,376 | +0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩29,392 | ₩29,430 | ₩29,363 | ₩29,430 | +0.13% | 1.2만 |
|---|
| 2025.10.21 | ₩29,443 | ₩29,451 | ₩29,390 | ₩29,403 | -0.14% | 3.1만 |
|---|
| 2025.10.20 | ₩29,363 | ₩29,403 | ₩29,350 | ₩29,403 | +0.14% | 106.8만 |
|---|
| 2025.10.17 | ₩29,323 | ₩29,330 | ₩29,294 | ₩29,322 | -0.00% | 2.8만 |
|---|
| 2025.10.16 | ₩29,256 | ₩29,363 | ₩29,256 | ₩29,346 | +0.31% | 17.1만 |
|---|
| 2025.10.15 | ₩29,336 | ₩29,390 | ₩29,216 | ₩29,263 | -0.25% | 252.4만 |
|---|
| 2025.10.14 | ₩29,190 | ₩29,283 | ₩29,150 | ₩29,276 | +0.30% | 3.9만 |
|---|
| 2025.10.13 | ₩29,163 | ₩29,210 | ₩29,123 | ₩29,210 | +0.16% | 1.2만 |
|---|
| 2025.10.10 | ₩29,136 | ₩29,154 | ₩29,110 | ₩29,130 | -0.02% | 3.3만 |
|---|