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 | ₩27,170 | ₩27,205 | ₩27,151 | ₩27,197 | +0.10% | 41.8만 |
| 2026.10.08 | ₩27,138 | ₩27,231 | ₩27,098 | ₩27,218 | +0.30% | 10.5만 |
| 2026.10.07 | ₩26,991 | ₩27,164 | ₩26,991 | ₩27,144 | +0.57% | 5.7만 |
| 2026.10.06 | ₩27,124 | ₩27,191 | ₩27,100 | ₩27,144 | +0.07% | 3.5만 |
| 2026.10.05 | ₩27,031 | ₩27,077 | ₩26,991 | ₩27,064 | +0.12% | 4.1만 |
| 2026.10.02 | ₩27,164 | ₩27,191 | ₩27,031 | ₩27,071 | -0.34% | 4.1만 |
| 2026.10.01 | ₩26,924 | ₩27,124 | ₩26,924 | ₩27,111 | +0.70% | 6.9만 |
| 2026.09.30 | ₩27,258 | ₩27,258 | ₩27,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,146 |
| -0.41% |
| 19.5만 |
| 2026.09.29 | ₩27,191 | ₩27,211 | ₩27,124 | ₩27,191 | 0.00% | 25.1만 |
|---|
| 2026.09.28 | ₩27,258 | ₩27,258 | ₩27,151 | ₩27,231 | -0.10% | 25.3만 |
|---|
| 2026.09.25 | ₩27,352 | ₩27,385 | ₩27,277 | ₩27,384 | +0.12% | 21.2만 |
|---|
| 2026.09.24 | ₩27,512 | ₩27,526 | ₩27,352 | ₩27,352 | -0.58% | 8.1만 |
|---|
| 2026.09.23 | ₩27,726 | ₩27,726 | ₩27,485 | ₩27,507 | -0.79% | 11.6만 |
|---|
| 2026.09.22 | ₩27,766 | ₩27,793 | ₩27,729 | ₩27,773 | +0.02% | 6.6만 |
|---|
| 2026.09.21 | ₩27,726 | ₩27,780 | ₩27,726 | ₩27,780 | +0.19% | 7.7만 |
|---|
| 2026.09.18 | ₩27,686 | ₩27,726 | ₩27,659 | ₩27,679 | -0.02% | 30.8만 |
|---|
| 2026.09.17 | ₩27,766 | ₩27,793 | ₩27,740 | ₩27,793 | +0.10% | 2.7만 |
|---|
| 2026.09.16 | ₩27,673 | ₩27,766 | ₩27,630 | ₩27,630 | -0.15% | 2.7만 |
|---|
| 2026.09.15 | ₩27,579 | ₩27,619 | ₩27,579 | ₩27,599 | +0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩27,592 | ₩27,673 | ₩27,552 | ₩27,592 | 0.00% | 3.6만 |
|---|
| 2026.09.11 | ₩27,699 | ₩27,706 | ₩27,592 | ₩27,604 | -0.34% | 2.6만 |
|---|
| 2026.09.10 | ₩27,699 | ₩27,713 | ₩27,626 | ₩27,626 | -0.27% | 1.6만 |
|---|
| 2026.09.09 | ₩27,833 | ₩27,873 | ₩27,793 | ₩27,820 | -0.05% | 3만 |
|---|
| 2026.09.08 | ₩27,873 | ₩27,900 | ₩27,806 | ₩27,847 | -0.10% | 5.3만 |
|---|
| 2026.09.04 | ₩27,954 | ₩27,954 | ₩27,713 | ₩27,873 | -0.29% | 3.7만 |
|---|
| 2026.09.03 | ₩27,980 | ₩27,980 | ₩27,901 | ₩27,907 | -0.26% | 2.9만 |
|---|
| 2026.09.02 | ₩27,873 | ₩27,887 | ₩27,833 | ₩27,860 | -0.05% | 3.4만 |
|---|
| 2026.09.01 | ₩27,887 | ₩27,933 | ₩27,847 | ₩27,871 | -0.06% | 5.2만 |
|---|
| 2026.08.31 | ₩28,040 | ₩28,054 | ₩28,020 | ₩28,027 | -0.05% | 26만 |
|---|
| 2026.08.28 | ₩28,168 | ₩28,194 | ₩28,101 | ₩28,121 | -0.17% | 2.6만 |
|---|
| 2026.08.27 | ₩28,234 | ₩28,234 | ₩28,194 | ₩28,214 | -0.07% | 2.9만 |
|---|
| 2026.08.26 | ₩28,193 | ₩28,221 | ₩28,168 | ₩28,214 | +0.08% | 3.2만 |
|---|
| 2026.08.25 | ₩28,168 | ₩28,226 | ₩28,142 | ₩28,226 | +0.21% | 5.5만 |
|---|
| 2026.08.24 | ₩28,061 | ₩28,087 | ₩28,040 | ₩28,054 | -0.02% | 3.7만 |
|---|
| 2026.08.21 | ₩28,007 | ₩28,034 | ₩27,994 | ₩28,020 | +0.05% | 2.1만 |
|---|
| 2026.08.20 | ₩28,047 | ₩28,085 | ₩28,007 | ₩28,034 | -0.05% | 3.4만 |
|---|
| 2026.08.19 | ₩28,114 | ₩28,141 | ₩28,074 | ₩28,125 | +0.04% | 3.7만 |
|---|
| 2026.08.18 | ₩27,940 | ₩27,992 | ₩27,927 | ₩27,980 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩28,020 | ₩28,034 | ₩27,940 | ₩27,954 | -0.24% | 2만 |
|---|
| 2026.08.14 | ₩28,087 | ₩28,087 | ₩28,010 | ₩28,040 | -0.17% | 3.3만 |
|---|
| 2026.08.13 | ₩28,154 | ₩28,174 | ₩28,101 | ₩28,107 | -0.17% | 4.7만 |
|---|
| 2026.08.12 | ₩28,074 | ₩28,074 | ₩28,020 | ₩28,020 | -0.19% | 4.2만 |
|---|
| 2026.08.11 | ₩28,061 | ₩28,061 | ₩27,994 | ₩27,994 | -0.24% | 7.4만 |
|---|
| 2026.08.10 | ₩28,061 | ₩28,061 | ₩27,967 | ₩27,978 | -0.30% | 8.6만 |
|---|
| 2026.08.07 | ₩28,141 | ₩28,141 | ₩28,087 | ₩28,115 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩28,101 | ₩28,127 | ₩28,047 | ₩28,067 | -0.12% | 3.6만 |
|---|
| 2026.08.05 | ₩28,168 | ₩28,194 | ₩28,141 | ₩28,141 | -0.09% | 6만 |
|---|
| 2026.08.04 | ₩28,074 | ₩28,154 | ₩28,074 | ₩28,141 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩27,967 | ₩28,047 | ₩27,967 | ₩28,019 | +0.19% | 4.4만 |
|---|
| 2026.07.31 | ₩28,101 | ₩28,101 | ₩28,034 | ₩28,075 | -0.09% | 15.6만 |
|---|
| 2026.07.30 | ₩28,034 | ₩28,154 | ₩28,034 | ₩28,127 | +0.33% | 3.6만 |
|---|
| 2026.07.29 | ₩28,181 | ₩28,181 | ₩28,067 | ₩28,067 | -0.40% | 3.4만 |
|---|
| 2026.07.28 | ₩28,154 | ₩28,221 | ₩28,147 | ₩28,201 | +0.17% | 2.8만 |
|---|
| 2026.07.27 | ₩28,127 | ₩28,154 | ₩28,103 | ₩28,133 | +0.02% | 3.5만 |
|---|
| 2026.07.24 | ₩28,074 | ₩28,125 | ₩28,074 | ₩28,081 | +0.02% | 2.6만 |
|---|
| 2026.07.23 | ₩28,074 | ₩28,087 | ₩28,047 | ₩28,067 | -0.02% | 4.5만 |
|---|
| 2026.07.22 | ₩28,188 | ₩28,216 | ₩28,141 | ₩28,154 | -0.12% | 94만 |
|---|
| 2026.07.21 | ₩28,208 | ₩28,221 | ₩28,181 | ₩28,200 | -0.03% | 3.7만 |
|---|
| 2026.07.20 | ₩28,328 | ₩28,335 | ₩28,248 | ₩28,268 | -0.21% | 4.1만 |
|---|
| 2026.07.17 | ₩28,368 | ₩28,382 | ₩28,328 | ₩28,355 | -0.05% | 4.9만 |
|---|
| 2026.07.16 | ₩28,315 | ₩28,355 | ₩28,301 | ₩28,335 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩28,301 | ₩28,382 | ₩28,301 | ₩28,359 | +0.20% | 4.2만 |
|---|
| 2026.07.14 | ₩28,261 | ₩28,288 | ₩28,208 | ₩28,275 | +0.05% | 3.9만 |
|---|
| 2026.07.13 | ₩28,315 | ₩28,315 | ₩28,194 | ₩28,208 | -0.38% | 3만 |
|---|
| 2026.07.10 | ₩28,382 | ₩28,382 | ₩28,309 | ₩28,328 | -0.19% | 2.2만 |
|---|
| 2026.07.09 | ₩28,355 | ₩28,435 | ₩28,355 | ₩28,402 | +0.17% | 1.9만 |
|---|
| 2026.07.08 | ₩28,355 | ₩28,382 | ₩28,315 | ₩28,348 | -0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩28,489 | ₩28,489 | ₩28,395 | ₩28,404 | -0.30% | 3.5만 |
|---|
| 2026.07.06 | ₩28,529 | ₩28,555 | ₩28,523 | ₩28,555 | +0.09% | 4.8만 |
|---|
| 2026.07.02 | ₩28,515 | ₩28,596 | ₩28,515 | ₩28,549 | +0.12% | 2.3만 |
|---|
| 2026.07.01 | ₩28,502 | ₩28,549 | ₩28,502 | ₩28,515 | +0.05% | 5.4만 |
|---|
| 2026.06.30 | ₩28,767 | ₩28,769 | ₩28,676 | ₩28,676 | -0.32% | 30.9만 |
|---|
| 2026.06.29 | ₩28,783 | ₩28,823 | ₩28,769 | ₩28,796 | +0.05% | 3.7만 |
|---|
| 2026.06.26 | ₩28,716 | ₩28,789 | ₩28,716 | ₩28,776 | +0.21% | 3.5만 |
|---|
| 2026.06.25 | ₩28,769 | ₩28,796 | ₩28,729 | ₩28,783 | +0.05% | 4.5만 |
|---|
| 2026.06.24 | ₩28,743 | ₩28,756 | ₩28,716 | ₩28,739 | -0.01% | 3.9만 |
|---|
| 2026.06.23 | ₩28,609 | ₩28,662 | ₩28,596 | ₩28,610 | +0.00% | 5.2만 |
|---|
| 2026.06.22 | ₩28,569 | ₩28,596 | ₩28,542 | ₩28,575 | +0.02% | 4.3만 |
|---|
| 2026.06.18 | ₩28,716 | ₩28,725 | ₩28,637 | ₩28,642 | -0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩28,662 | ₩28,729 | ₩28,571 | ₩28,588 | -0.26% | 5.5만 |
|---|
| 2026.06.16 | ₩28,676 | ₩28,703 | ₩28,649 | ₩28,676 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩28,676 | ₩28,695 | ₩28,636 | ₩28,642 | -0.12% | 6만 |
|---|
| 2026.06.12 | ₩28,596 | ₩28,636 | ₩28,582 | ₩28,616 | +0.07% | 6.6만 |
|---|
| 2026.06.11 | ₩28,515 | ₩28,662 | ₩28,475 | ₩28,636 | +0.42% | 4.3만 |
|---|
| 2026.06.10 | ₩28,542 | ₩28,542 | ₩28,435 | ₩28,462 | -0.28% | 4.7만 |
|---|
| 2026.06.09 | ₩28,489 | ₩28,529 | ₩28,435 | ₩28,529 | +0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩28,489 | ₩28,489 | ₩28,422 | ₩28,422 | -0.23% | 3.1만 |
|---|
| 2026.06.05 | ₩28,502 | ₩28,514 | ₩28,435 | ₩28,450 | -0.18% | 2.9만 |
|---|
| 2026.06.04 | ₩28,609 | ₩28,609 | ₩28,582 | ₩28,589 | -0.07% | 4.2만 |
|---|
| 2026.06.03 | ₩28,502 | ₩28,555 | ₩28,502 | ₩28,535 | +0.12% | 3.1만 |
|---|
| 2026.06.02 | ₩28,609 | ₩28,649 | ₩28,582 | ₩28,589 | -0.07% | 3.8만 |
|---|
| 2026.06.01 | ₩28,542 | ₩28,606 | ₩28,519 | ₩28,602 | +0.21% | 3.6만 |
|---|
| 2026.05.29 | ₩28,756 | ₩28,783 | ₩28,716 | ₩28,723 | -0.12% | 38.8만 |
|---|
| 2026.05.28 | ₩28,689 | ₩28,729 | ₩28,636 | ₩28,703 | +0.05% | 3만 |
|---|
| 2026.05.27 | ₩28,622 | ₩28,662 | ₩28,622 | ₩28,636 | +0.05% | 2.3만 |
|---|
| 2026.05.26 | ₩28,689 | ₩28,689 | ₩28,569 | ₩28,601 | -0.31% | 2.1만 |
|---|
| 2026.05.22 | ₩28,529 | ₩28,530 | ₩28,448 | ₩28,502 | -0.09% | 3.1만 |
|---|
| 2026.05.21 | ₩28,355 | ₩28,462 | ₩28,315 | ₩28,447 | +0.33% | 3.8만 |
|---|
| 2026.05.20 | ₩28,308 | ₩28,435 | ₩28,301 | ₩28,408 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩28,261 | ₩28,268 | ₩28,208 | ₩28,241 | -0.07% | 3.1만 |
|---|
| 2026.05.18 | ₩28,408 | ₩28,455 | ₩28,328 | ₩28,375 | -0.12% | 1.8만 |
|---|
| 2026.05.15 | ₩28,408 | ₩28,408 | ₩28,368 | ₩28,388 | -0.07% | 4.6만 |
|---|
| 2026.05.14 | ₩28,609 | ₩28,636 | ₩28,569 | ₩28,575 | -0.12% | 4.8만 |
|---|
| 2026.05.13 | ₩28,529 | ₩28,563 | ₩28,515 | ₩28,555 | +0.09% | 2.2만 |
|---|
| 2026.05.12 | ₩28,622 | ₩28,622 | ₩28,529 | ₩28,555 | -0.23% | 3.2만 |
|---|
| 2026.05.11 | ₩28,662 | ₩28,689 | ₩28,622 | ₩28,642 | -0.07% | 3.5만 |
|---|
| 2026.05.08 | ₩28,716 | ₩28,716 | ₩28,682 | ₩28,682 | -0.12% | 2.1만 |
|---|
| 2026.05.07 | ₩28,703 | ₩28,725 | ₩28,569 | ₩28,569 | -0.47% | 3.2만 |
|---|
| 2026.05.06 | ₩28,716 | ₩28,716 | ₩28,662 | ₩28,682 | -0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩28,542 | ₩28,596 | ₩28,542 | ₩28,562 | +0.07% | 3.2만 |
|---|
| 2026.05.04 | ₩28,529 | ₩28,529 | ₩28,418 | ₩28,482 | -0.16% | 5.3만 |
|---|
| 2026.05.01 | ₩28,596 | ₩28,636 | ₩28,569 | ₩28,582 | -0.05% | 8.7만 |
|---|
| 2026.04.30 | ₩28,636 | ₩28,676 | ₩28,610 | ₩28,616 | -0.07% | 85.5만 |
|---|
| 2026.04.29 | ₩28,662 | ₩28,729 | ₩28,582 | ₩28,596 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩28,668 | ₩28,696 | ₩28,649 | ₩28,696 | +0.10% | 1.6만 |
|---|
| 2026.04.27 | ₩28,756 | ₩28,783 | ₩28,703 | ₩28,723 | -0.12% | 1.8만 |
|---|
| 2026.04.24 | ₩28,729 | ₩28,810 | ₩28,729 | ₩28,796 | +0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩28,796 | ₩28,863 | ₩28,703 | ₩28,763 | -0.12% | 2.3만 |
|---|
| 2026.04.22 | ₩28,863 | ₩28,876 | ₩28,810 | ₩28,823 | -0.14% | 2.8만 |
|---|
| 2026.04.21 | ₩28,850 | ₩28,850 | ₩28,776 | ₩28,780 | -0.24% | 4.4만 |
|---|
| 2026.04.20 | ₩28,863 | ₩28,876 | ₩28,823 | ₩28,870 | +0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩28,903 | ₩28,930 | ₩28,870 | ₩28,875 | -0.10% | 2.5만 |
|---|
| 2026.04.16 | ₩28,836 | ₩28,850 | ₩28,736 | ₩28,749 | -0.30% | 4.2만 |
|---|
| 2026.04.15 | ₩28,810 | ₩28,876 | ₩28,796 | ₩28,850 | +0.14% | 5.9만 |
|---|
| 2026.04.14 | ₩28,783 | ₩28,863 | ₩28,783 | ₩28,850 | +0.23% | 2.8만 |
|---|
| 2026.04.13 | ₩28,662 | ₩28,783 | ₩28,662 | ₩28,769 | +0.37% | 3.2만 |
|---|
| 2026.04.10 | ₩28,731 | ₩28,743 | ₩28,676 | ₩28,689 | -0.14% | 3.8만 |
|---|
| 2026.04.09 | ₩28,703 | ₩28,783 | ₩28,666 | ₩28,729 | +0.09% | 3.6만 |
|---|
| 2026.04.08 | ₩28,796 | ₩28,836 | ₩28,682 | ₩28,723 | -0.26% | 1.6만 |
|---|
| 2026.04.07 | ₩28,609 | ₩28,648 | ₩28,489 | ₩28,642 | +0.12% | 4.9만 |
|---|
| 2026.04.06 | ₩28,649 | ₩28,689 | ₩28,609 | ₩28,614 | -0.12% | 2.4만 |
|---|
| 2026.04.02 | ₩28,515 | ₩28,676 | ₩28,502 | ₩28,656 | +0.49% | 11.2만 |
|---|
| 2026.04.01 | ₩28,555 | ₩28,617 | ₩28,535 | ₩28,555 | 0.00% | 3만 |
|---|
| 2026.03.31 | ₩28,620 | ₩28,703 | ₩28,582 | ₩28,649 | +0.10% | 17.5만 |
|---|
| 2026.03.30 | ₩28,515 | ₩28,555 | ₩28,477 | ₩28,495 | -0.07% | 2.3만 |
|---|
| 2026.03.27 | ₩28,315 | ₩28,415 | ₩28,315 | ₩28,368 | +0.19% | 3.3만 |
|---|
| 2026.03.26 | ₩28,502 | ₩28,549 | ₩28,394 | ₩28,402 | -0.35% | 16.8만 |
|---|
| 2026.03.25 | ₩28,622 | ₩28,649 | ₩28,582 | ₩28,596 | -0.09% | 10.1만 |
|---|
| 2026.03.24 | ₩28,435 | ₩28,555 | ₩28,408 | ₩28,495 | +0.21% | 12.6만 |
|---|
| 2026.03.23 | ₩28,515 | ₩28,622 | ₩28,462 | ₩28,569 | +0.19% | 4.9만 |
|---|
| 2026.03.20 | ₩28,569 | ₩28,589 | ₩28,372 | ₩28,388 | -0.63% | 4.7만 |
|---|
| 2026.03.19 | ₩28,529 | ₩28,716 | ₩28,515 | ₩28,682 | +0.54% | 2.5만 |
|---|
| 2026.03.18 | ₩28,676 | ₩28,704 | ₩28,596 | ₩28,596 | -0.28% | 4.7만 |
|---|
| 2026.03.17 | ₩28,676 | ₩28,729 | ₩28,676 | ₩28,729 | +0.19% | 8.9만 |
|---|
| 2026.03.16 | ₩28,609 | ₩28,676 | ₩28,570 | ₩28,596 | -0.05% | 10.8만 |
|---|
| 2026.03.13 | ₩28,622 | ₩28,674 | ₩28,462 | ₩28,489 | -0.47% | 84.3만 |
|---|
| 2026.03.12 | ₩28,649 | ₩28,649 | ₩28,529 | ₩28,555 | -0.33% | 116만 |
|---|
| 2026.03.11 | ₩28,836 | ₩28,836 | ₩28,662 | ₩28,716 | -0.42% | 12.9만 |
|---|
| 2026.03.10 | ₩28,943 | ₩29,037 | ₩28,903 | ₩28,903 | -0.14% | 27.9만 |
|---|
| 2026.03.09 | ₩28,876 | ₩29,077 | ₩28,876 | ₩29,048 | +0.59% | 3.4만 |
|---|
| 2026.03.06 | ₩28,862 | ₩28,983 | ₩28,836 | ₩28,923 | +0.21% | 4.4만 |
|---|
| 2026.03.05 | ₩28,983 | ₩29,003 | ₩28,942 | ₩28,977 | -0.02% | 4.5만 |
|---|
| 2026.03.04 | ₩29,090 | ₩29,131 | ₩29,066 | ₩29,084 | -0.02% | 3.9만 |
|---|
| 2026.03.03 | ₩28,917 | ₩29,109 | ₩28,917 | ₩29,050 | +0.46% | 5.4만 |
|---|
| 2026.03.02 | ₩29,064 | ₩29,078 | ₩29,037 | ₩29,077 | +0.05% | 4.7만 |
|---|
| 2026.02.27 | ₩29,264 | ₩29,318 | ₩29,224 | ₩29,238 | -0.09% | 70만 |
|---|
| 2026.02.26 | ₩29,240 | ₩29,271 | ₩29,224 | ₩29,271 | +0.11% | 3.4만 |
|---|
| 2026.02.25 | ₩29,197 | ₩29,264 | ₩29,197 | ₩29,231 | +0.11% | 4.2만 |
|---|
| 2026.02.24 | ₩29,251 | ₩29,278 | ₩29,211 | ₩29,244 | -0.02% | 3.6만 |
|---|
| 2026.02.23 | ₩29,251 | ₩29,291 | ₩29,238 | ₩29,268 | +0.06% | 7.8만 |
|---|
| 2026.02.20 | ₩29,238 | ₩29,262 | ₩29,215 | ₩29,238 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩29,203 | ₩29,258 | ₩29,203 | ₩29,251 | +0.16% | 5.3만 |
|---|
| 2026.02.18 | ₩29,197 | ₩29,266 | ₩29,197 | ₩29,211 | +0.05% | 10.6만 |
|---|
| 2026.02.17 | ₩29,224 | ₩29,264 | ₩29,217 | ₩29,258 | +0.11% | 6.3만 |
|---|
| 2026.02.13 | ₩29,238 | ₩29,238 | ₩29,211 | ₩29,217 | -0.07% | 2.6만 |
|---|
| 2026.02.12 | ₩29,090 | ₩29,184 | ₩29,090 | ₩29,167 | +0.26% | 6.1만 |
|---|
| 2026.02.11 | ₩29,044 | ₩29,077 | ₩29,029 | ₩29,037 | -0.02% | 4.9만 |
|---|
| 2026.02.10 | ₩29,104 | ₩29,124 | ₩29,050 | ₩29,081 | -0.08% | 4.3만 |
|---|
| 2026.02.09 | ₩28,977 | ₩29,050 | ₩28,977 | ₩29,030 | +0.18% | 2.8만 |
|---|
| 2026.02.06 | ₩29,010 | ₩29,037 | ₩28,958 | ₩29,037 | +0.09% | 13.7만 |
|---|
| 2026.02.05 | ₩28,957 | ₩29,024 | ₩28,923 | ₩29,024 | +0.23% | 2.7만 |
|---|
| 2026.02.04 | ₩28,890 | ₩28,890 | ₩28,850 | ₩28,876 | -0.05% | 98.5만 |
|---|
| 2026.02.03 | ₩28,930 | ₩28,930 | ₩28,876 | ₩28,903 | -0.09% | 5.6만 |
|---|
| 2026.02.02 | ₩28,917 | ₩28,957 | ₩28,890 | ₩28,910 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩29,024 | ₩29,064 | ₩29,010 | ₩29,037 | +0.05% | 26.8만 |
|---|
| 2026.01.29 | ₩28,997 | ₩29,064 | ₩28,982 | ₩29,037 | +0.14% | 7.1만 |
|---|
| 2026.01.28 | ₩29,037 | ₩29,037 | ₩28,997 | ₩29,037 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩29,104 | ₩29,104 | ₩29,056 | ₩29,061 | -0.15% | 2.1만 |
|---|
| 2026.01.26 | ₩29,077 | ₩29,117 | ₩29,074 | ₩29,104 | +0.09% | 5.9만 |
|---|
| 2026.01.23 | ₩29,037 | ₩29,064 | ₩28,997 | ₩29,057 | +0.07% | 8만 |
|---|
| 2026.01.22 | ₩28,997 | ₩29,064 | ₩28,989 | ₩29,037 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩28,903 | ₩29,010 | ₩28,903 | ₩28,990 | +0.30% | 4.9만 |
|---|
| 2026.01.20 | ₩28,810 | ₩28,930 | ₩28,810 | ₩28,863 | +0.19% | 3.5만 |
|---|
| 2026.01.16 | ₩29,077 | ₩29,077 | ₩28,997 | ₩29,003 | -0.25% | 3.9만 |
|---|
| 2026.01.15 | ₩29,144 | ₩29,144 | ₩29,077 | ₩29,077 | -0.23% | 3.5만 |
|---|
| 2026.01.14 | ₩29,064 | ₩29,131 | ₩29,064 | ₩29,110 | +0.16% | 5.3만 |
|---|
| 2026.01.13 | ₩29,024 | ₩29,064 | ₩29,001 | ₩29,044 | +0.07% | 3.2만 |
|---|
| 2026.01.12 | ₩28,970 | ₩29,030 | ₩28,970 | ₩28,997 | +0.09% | 1.7만 |
|---|
| 2026.01.09 | ₩28,943 | ₩29,037 | ₩28,943 | ₩29,024 | +0.28% | 3.4만 |
|---|
| 2026.01.08 | ₩28,930 | ₩28,970 | ₩28,930 | ₩28,957 | +0.09% | 5.8만 |
|---|
| 2026.01.07 | ₩29,037 | ₩29,050 | ₩28,997 | ₩29,024 | -0.05% | 46.2만 |
|---|
| 2026.01.06 | ₩28,950 | ₩29,010 | ₩28,930 | ₩29,010 | +0.21% | 4.2만 |
|---|
| 2026.01.05 | ₩28,957 | ₩29,010 | ₩28,943 | ₩28,985 | +0.10% | 3.4만 |
|---|
| 2026.01.02 | ₩28,970 | ₩28,970 | ₩28,903 | ₩28,923 | -0.16% | 3.1만 |
|---|
| 2025.12.31 | ₩28,990 | ₩29,024 | ₩28,957 | ₩28,957 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩28,997 | ₩29,057 | ₩28,997 | ₩29,028 | +0.11% | 3.5만 |
|---|
| 2025.12.29 | ₩29,024 | ₩29,197 | ₩28,997 | ₩29,050 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩29,024 | ₩29,033 | ₩28,970 | ₩29,017 | -0.02% | 2만 |
|---|
| 2025.12.24 | ₩28,957 | ₩29,010 | ₩28,943 | ₩29,010 | +0.18% | 6.5천 |
|---|
| 2025.12.23 | ₩28,850 | ₩28,930 | ₩28,836 | ₩28,910 | +0.21% | 5만 |
|---|
| 2025.12.22 | ₩28,930 | ₩28,930 | ₩28,880 | ₩28,903 | -0.09% | 4.7만 |
|---|
| 2025.12.19 | ₩28,917 | ₩28,957 | ₩28,891 | ₩28,917 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩29,117 | ₩29,131 | ₩29,050 | ₩29,131 | +0.05% | 5.8만 |
|---|
| 2025.12.17 | ₩29,010 | ₩29,037 | ₩28,983 | ₩29,024 | +0.05% | 2.1만 |
|---|
| 2025.12.16 | ₩28,930 | ₩29,044 | ₩28,930 | ₩29,044 | +0.39% | 6.8만 |
|---|
| 2025.12.15 | ₩29,024 | ₩29,024 | ₩28,943 | ₩28,966 | -0.20% | 21.8만 |
|---|
| 2025.12.12 | ₩28,957 | ₩28,957 | ₩28,930 | ₩28,957 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩29,184 | ₩29,184 | ₩29,053 | ₩29,074 | -0.38% | 3.5만 |
|---|
| 2025.12.10 | ₩28,970 | ₩29,104 | ₩28,970 | ₩29,084 | +0.39% | 2.9만 |
|---|
| 2025.12.09 | ₩29,037 | ₩29,037 | ₩28,959 | ₩28,997 | -0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩29,077 | ₩29,077 | ₩28,970 | ₩29,024 | -0.18% | 4.2만 |
|---|
| 2025.12.05 | ₩29,090 | ₩29,102 | ₩29,029 | ₩29,037 | -0.18% | 3.7만 |
|---|
| 2025.12.04 | ₩29,131 | ₩29,131 | ₩29,065 | ₩29,090 | -0.14% | 6.6만 |
|---|
| 2025.12.03 | ₩29,104 | ₩29,157 | ₩29,082 | ₩29,117 | +0.05% | 3만 |
|---|
| 2025.12.02 | ₩29,077 | ₩29,102 | ₩29,050 | ₩29,050 | -0.09% | 4.4만 |
|---|
| 2025.12.01 | ₩29,024 | ₩29,077 | ₩29,024 | ₩29,064 | +0.14% | 5.9만 |
|---|
| 2025.11.28 | ₩29,304 | ₩29,322 | ₩29,251 | ₩29,292 | -0.04% | 2.3만 |
|---|
| 2025.11.26 | ₩29,238 | ₩29,324 | ₩29,224 | ₩29,324 | +0.30% | 2.4만 |
|---|
| 2025.11.25 | ₩29,211 | ₩29,304 | ₩29,211 | ₩29,264 | +0.18% | 28.8만 |
|---|
| 2025.11.24 | ₩29,117 | ₩29,211 | ₩29,117 | ₩29,211 | +0.32% | 5.9만 |
|---|
| 2025.11.21 | ₩29,077 | ₩29,090 | ₩29,024 | ₩29,090 | +0.05% | 7만 |
|---|
| 2025.11.20 | ₩29,037 | ₩29,064 | ₩28,983 | ₩29,003 | -0.12% | 5만 |
|---|
| 2025.11.19 | ₩28,983 | ₩29,037 | ₩28,957 | ₩28,970 | -0.05% | 3.9만 |
|---|
| 2025.11.18 | ₩28,997 | ₩29,024 | ₩28,961 | ₩28,997 | 0.00% | 16.6만 |
|---|
| 2025.11.17 | ₩28,957 | ₩29,024 | ₩28,950 | ₩28,983 | +0.09% | 5.6만 |
|---|
| 2025.11.14 | ₩29,017 | ₩29,024 | ₩28,950 | ₩28,970 | -0.16% | 2.8만 |
|---|
| 2025.11.13 | ₩29,077 | ₩29,077 | ₩29,010 | ₩29,024 | -0.18% | 3.8만 |
|---|
| 2025.11.12 | ₩29,131 | ₩29,151 | ₩29,104 | ₩29,131 | 0.00% | 18.4만 |
|---|
| 2025.11.11 | ₩29,094 | ₩29,171 | ₩29,094 | ₩29,171 | +0.26% | 4.2만 |
|---|
| 2025.11.10 | ₩29,010 | ₩29,077 | ₩29,010 | ₩29,064 | +0.18% | 3만 |
|---|
| 2025.11.07 | ₩29,024 | ₩29,077 | ₩29,010 | ₩29,037 | +0.05% | 6.2만 |
|---|
| 2025.11.06 | ₩29,077 | ₩29,077 | ₩29,037 | ₩29,077 | 0.00% | 6.1만 |
|---|
| 2025.11.05 | ₩29,037 | ₩29,037 | ₩28,957 | ₩28,970 | -0.23% | 4만 |
|---|
| 2025.11.04 | ₩28,997 | ₩29,077 | ₩28,997 | ₩29,044 | +0.16% | 9.8만 |
|---|
| 2025.11.03 | ₩28,917 | ₩29,010 | ₩28,917 | ₩28,994 | +0.27% | 5만 |
|---|
| 2025.10.31 | ₩29,358 | ₩29,358 | ₩29,197 | ₩29,204 | -0.52% | 25.9만 |
|---|
| 2025.10.30 | ₩29,264 | ₩29,345 | ₩29,264 | ₩29,292 | +0.10% | 3.2만 |
|---|
| 2025.10.29 | ₩29,532 | ₩29,532 | ₩29,398 | ₩29,399 | -0.45% | 3.4만 |
|---|
| 2025.10.28 | ₩29,545 | ₩29,559 | ₩29,498 | ₩29,545 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩29,478 | ₩29,545 | ₩29,465 | ₩29,545 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩29,466 | ₩29,492 | ₩29,458 | ₩29,485 | +0.06% | 12.5만 |
|---|
| 2025.10.23 | ₩29,425 | ₩29,478 | ₩29,425 | ₩29,452 | +0.09% | 3.6만 |
|---|
| 2025.10.22 | ₩29,468 | ₩29,505 | ₩29,438 | ₩29,505 | +0.13% | 1.2만 |
|---|
| 2025.10.21 | ₩29,518 | ₩29,526 | ₩29,465 | ₩29,478 | -0.14% | 3.1만 |
|---|
| 2025.10.20 | ₩29,438 | ₩29,478 | ₩29,425 | ₩29,478 | +0.14% | 106.8만 |
|---|
| 2025.10.17 | ₩29,398 | ₩29,405 | ₩29,369 | ₩29,397 | -0.00% | 2.8만 |
|---|
| 2025.10.16 | ₩29,331 | ₩29,438 | ₩29,331 | ₩29,421 | +0.31% | 17.1만 |
|---|
| 2025.10.15 | ₩29,411 | ₩29,465 | ₩29,291 | ₩29,338 | -0.25% | 252.4만 |
|---|
| 2025.10.14 | ₩29,264 | ₩29,358 | ₩29,224 | ₩29,351 | +0.30% | 3.9만 |
|---|
| 2025.10.13 | ₩29,238 | ₩29,284 | ₩29,197 | ₩29,284 | +0.16% | 1.2만 |
|---|
| 2025.10.10 | ₩29,211 | ₩29,228 | ₩29,184 | ₩29,204 | -0.02% | 3.3만 |
|---|