시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Treasury Bond ETF 과거 주가
Franklin U.S. Treasury Bond ETF · FLGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Treasury Bond ETF · FLGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,050 | ₩26,071 | ₩26,010 | ₩26,050 | 0.00% | 124.2만 |
| 2026.10.08 | ₩25,983 | ₩26,083 | ₩25,970 | ₩26,070 | +0.34% | 35.2만 |
| 2026.10.07 | ₩25,903 | ₩26,016 | ₩25,903 | ₩25,996 | +0.36% | 6.4만 |
| 2026.10.06 | ₩25,996 | ₩26,034 | ₩25,971 | ₩26,003 | +0.03% | 22.5만 |
| 2026.10.05 | ₩25,970 | ₩25,983 | ₩25,916 | ₩25,956 | -0.05% | 21만 |
| 2026.10.02 | ₩26,077 | ₩26,097 | ₩25,970 | ₩25,983 | -0.36% | 6.2만 |
| 2026.10.01 | ₩25,929 | ₩26,077 | ₩25,903 | ₩26,037 | +0.41% | 15.5만 |
| 2026.09.30 | ₩26,077 | ₩26,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,037 |
| -0.15% |
| 643.6만 |
| 2026.09.29 | ₩26,090 | ₩26,090 | ₩26,016 | ₩26,077 | -0.05% | 10.6만 |
|---|
| 2026.09.28 | ₩26,090 | ₩26,114 | ₩26,043 | ₩26,090 | 0.00% | 20.6만 |
|---|
| 2026.09.25 | ₩26,144 | ₩26,195 | ₩26,097 | ₩26,184 | +0.15% | 38.3만 |
|---|
| 2026.09.24 | ₩26,251 | ₩26,264 | ₩26,130 | ₩26,130 | -0.46% | 61만 |
|---|
| 2026.09.23 | ₩26,398 | ₩26,398 | ₩26,157 | ₩26,238 | -0.61% | 85.8만 |
|---|
| 2026.09.22 | ₩26,425 | ₩26,439 | ₩26,385 | ₩26,439 | +0.05% | 10.7만 |
|---|
| 2026.09.21 | ₩26,425 | ₩26,439 | ₩26,405 | ₩26,418 | -0.03% | 8.5만 |
|---|
| 2026.09.18 | ₩26,398 | ₩26,398 | ₩26,358 | ₩26,358 | -0.15% | 13.6만 |
|---|
| 2026.09.17 | ₩26,412 | ₩26,445 | ₩26,412 | ₩26,445 | +0.13% | 8.2만 |
|---|
| 2026.09.16 | ₩26,398 | ₩26,666 | ₩26,331 | ₩26,338 | -0.23% | 13.2만 |
|---|
| 2026.09.15 | ₩26,372 | ₩26,385 | ₩26,331 | ₩26,351 | -0.08% | 31.2만 |
|---|
| 2026.09.14 | ₩26,385 | ₩26,449 | ₩26,338 | ₩26,385 | 0.00% | 7.6만 |
|---|
| 2026.09.11 | ₩26,465 | ₩26,472 | ₩26,385 | ₩26,392 | -0.28% | 8.5만 |
|---|
| 2026.09.10 | ₩26,465 | ₩26,485 | ₩26,400 | ₩26,418 | -0.18% | 8.1만 |
|---|
| 2026.09.09 | ₩26,626 | ₩26,626 | ₩26,547 | ₩26,566 | -0.23% | 8.6만 |
|---|
| 2026.09.08 | ₩26,653 | ₩26,665 | ₩26,606 | ₩26,626 | -0.10% | 7.3만 |
|---|
| 2026.09.04 | ₩26,653 | ₩26,666 | ₩26,626 | ₩26,653 | 0.00% | 8만 |
|---|
| 2026.09.03 | ₩26,666 | ₩26,686 | ₩26,640 | ₩26,640 | -0.10% | 10.3만 |
|---|
| 2026.09.02 | ₩26,613 | ₩26,619 | ₩26,586 | ₩26,613 | 0.00% | 6.4만 |
|---|
| 2026.09.01 | ₩26,618 | ₩26,652 | ₩26,586 | ₩26,599 | -0.07% | 9.6만 |
|---|
| 2026.08.31 | ₩26,733 | ₩26,747 | ₩26,707 | ₩26,747 | +0.05% | 71.4만 |
|---|
| 2026.08.28 | ₩26,847 | ₩26,867 | ₩26,748 | ₩26,753 | -0.35% | 10.7만 |
|---|
| 2026.08.27 | ₩26,841 | ₩26,867 | ₩26,827 | ₩26,841 | 0.00% | 8.9만 |
|---|
| 2026.08.26 | ₩26,841 | ₩26,861 | ₩26,827 | ₩26,841 | 0.00% | 7.8만 |
|---|
| 2026.08.25 | ₩26,827 | ₩26,901 | ₩26,827 | ₩26,888 | +0.22% | 7.7만 |
|---|
| 2026.08.24 | ₩26,787 | ₩26,814 | ₩26,787 | ₩26,800 | +0.05% | 15.3만 |
|---|
| 2026.08.21 | ₩26,767 | ₩26,774 | ₩26,720 | ₩26,740 | -0.10% | 7.1만 |
|---|
| 2026.08.20 | ₩26,760 | ₩26,820 | ₩26,760 | ₩26,787 | +0.10% | 25만 |
|---|
| 2026.08.19 | ₩26,827 | ₩26,854 | ₩26,800 | ₩26,854 | +0.10% | 7.9만 |
|---|
| 2026.08.18 | ₩26,686 | ₩26,753 | ₩26,680 | ₩26,740 | +0.20% | 6.7만 |
|---|
| 2026.08.17 | ₩26,720 | ₩26,760 | ₩26,707 | ₩26,713 | -0.03% | 7.7만 |
|---|
| 2026.08.14 | ₩26,814 | ₩26,814 | ₩26,747 | ₩26,759 | -0.20% | 7.6만 |
|---|
| 2026.08.13 | ₩26,814 | ₩26,861 | ₩26,802 | ₩26,814 | 0.00% | 7.6만 |
|---|
| 2026.08.12 | ₩26,774 | ₩26,787 | ₩26,733 | ₩26,740 | -0.13% | 12.2만 |
|---|
| 2026.08.11 | ₩26,747 | ₩26,753 | ₩26,720 | ₩26,720 | -0.10% | 8.8만 |
|---|
| 2026.08.10 | ₩26,733 | ₩26,733 | ₩26,693 | ₩26,700 | -0.13% | 9.1만 |
|---|
| 2026.08.07 | ₩26,787 | ₩26,812 | ₩26,760 | ₩26,780 | -0.03% | 8만 |
|---|
| 2026.08.06 | ₩26,774 | ₩26,786 | ₩26,727 | ₩26,733 | -0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩26,774 | ₩26,827 | ₩26,774 | ₩26,807 | +0.13% | 8.2만 |
|---|
| 2026.08.04 | ₩26,854 | ₩26,854 | ₩26,747 | ₩26,794 | -0.22% | 7.2만 |
|---|
| 2026.08.03 | ₩26,693 | ₩26,719 | ₩26,693 | ₩26,700 | +0.03% | 7.5만 |
|---|
| 2026.07.31 | ₩26,787 | ₩26,787 | ₩26,713 | ₩26,760 | -0.10% | 10.3만 |
|---|
| 2026.07.30 | ₩26,841 | ₩26,841 | ₩26,807 | ₩26,820 | -0.07% | 5.4만 |
|---|
| 2026.07.29 | ₩26,881 | ₩26,908 | ₩26,820 | ₩26,820 | -0.22% | 9.3만 |
|---|
| 2026.07.28 | ₩26,867 | ₩26,934 | ₩26,867 | ₩26,914 | +0.17% | 5.4만 |
|---|
| 2026.07.27 | ₩26,854 | ₩26,867 | ₩26,820 | ₩26,854 | 0.00% | 22.8만 |
|---|
| 2026.07.24 | ₩26,800 | ₩26,834 | ₩26,774 | ₩26,807 | +0.02% | 2.9만 |
|---|
| 2026.07.23 | ₩26,747 | ₩26,774 | ₩26,740 | ₩26,774 | +0.10% | 6.1만 |
|---|
| 2026.07.22 | ₩26,841 | ₩26,854 | ₩26,814 | ₩26,827 | -0.05% | 30만 |
|---|
| 2026.07.21 | ₩26,867 | ₩26,881 | ₩26,847 | ₩26,861 | -0.02% | 13.1만 |
|---|
| 2026.07.20 | ₩26,948 | ₩26,948 | ₩26,888 | ₩26,914 | -0.12% | 3.8만 |
|---|
| 2026.07.17 | ₩27,015 | ₩27,028 | ₩26,975 | ₩26,981 | -0.12% | 6.7만 |
|---|
| 2026.07.16 | ₩26,921 | ₩26,955 | ₩26,908 | ₩26,955 | +0.12% | 3.7만 |
|---|
| 2026.07.15 | ₩26,908 | ₩26,975 | ₩26,908 | ₩26,955 | +0.17% | 9.9만 |
|---|
| 2026.07.14 | ₩26,921 | ₩26,948 | ₩26,894 | ₩26,914 | -0.02% | 7.7만 |
|---|
| 2026.07.13 | ₩26,908 | ₩26,908 | ₩26,854 | ₩26,861 | -0.17% | 3.7만 |
|---|
| 2026.07.10 | ₩26,948 | ₩26,961 | ₩26,921 | ₩26,934 | -0.05% | 8.1만 |
|---|
| 2026.07.09 | ₩26,928 | ₩26,975 | ₩26,928 | ₩26,948 | +0.07% | 4.8만 |
|---|
| 2026.07.08 | ₩26,914 | ₩26,934 | ₩26,867 | ₩26,921 | +0.02% | 4.8만 |
|---|
| 2026.07.07 | ₩27,028 | ₩27,028 | ₩26,948 | ₩26,948 | -0.30% | 9.5만 |
|---|
| 2026.07.06 | ₩27,042 | ₩27,068 | ₩27,016 | ₩27,068 | +0.10% | 5.3만 |
|---|
| 2026.07.02 | ₩27,095 | ₩27,149 | ₩27,028 | ₩27,095 | 0.00% | 3.2만 |
|---|
| 2026.07.01 | ₩27,001 | ₩27,055 | ₩27,001 | ₩27,028 | +0.10% | 7.4만 |
|---|
| 2026.06.30 | ₩27,229 | ₩27,256 | ₩27,176 | ₩27,176 | -0.20% | 55.2만 |
|---|
| 2026.06.29 | ₩27,256 | ₩27,283 | ₩27,256 | ₩27,276 | +0.07% | 1.7만 |
|---|
| 2026.06.26 | ₩27,229 | ₩27,283 | ₩27,229 | ₩27,276 | +0.17% | 3.2만 |
|---|
| 2026.06.25 | ₩27,269 | ₩27,290 | ₩27,229 | ₩27,236 | -0.12% | 9만 |
|---|
| 2026.06.24 | ₩27,189 | ₩27,243 | ₩27,189 | ₩27,229 | +0.15% | 11.8만 |
|---|
| 2026.06.23 | ₩27,095 | ₩27,122 | ₩27,082 | ₩27,089 | -0.02% | 5.3만 |
|---|
| 2026.06.22 | ₩27,082 | ₩27,095 | ₩27,055 | ₩27,062 | -0.07% | 5.3만 |
|---|
| 2026.06.18 | ₩27,176 | ₩27,200 | ₩27,135 | ₩27,142 | -0.12% | 6.2만 |
|---|
| 2026.06.17 | ₩27,176 | ₩27,202 | ₩27,068 | ₩27,068 | -0.39% | 7.1만 |
|---|
| 2026.06.16 | ₩27,122 | ₩27,189 | ₩27,122 | ₩27,176 | +0.20% | 6.1만 |
|---|
| 2026.06.15 | ₩27,135 | ₩27,161 | ₩27,109 | ₩27,115 | -0.07% | 2.3만 |
|---|
| 2026.06.12 | ₩27,082 | ₩27,109 | ₩27,062 | ₩27,095 | +0.05% | 14만 |
|---|
| 2026.06.11 | ₩27,015 | ₩27,142 | ₩26,934 | ₩27,129 | +0.42% | 5.4만 |
|---|
| 2026.06.10 | ₩27,055 | ₩27,055 | ₩26,975 | ₩26,988 | -0.25% | 4.5만 |
|---|
| 2026.06.09 | ₩26,981 | ₩27,015 | ₩26,975 | ₩27,008 | +0.10% | 4.8만 |
|---|
| 2026.06.08 | ₩27,022 | ₩27,205 | ₩26,948 | ₩26,948 | -0.27% | 2.5만 |
|---|
| 2026.06.05 | ₩26,991 | ₩27,008 | ₩26,975 | ₩26,981 | -0.03% | 9.1만 |
|---|
| 2026.06.04 | ₩27,095 | ₩27,102 | ₩27,068 | ₩27,075 | -0.07% | 3.1만 |
|---|
| 2026.06.03 | ₩27,109 | ₩27,109 | ₩27,022 | ₩27,048 | -0.22% | 5.6만 |
|---|
| 2026.06.02 | ₩27,095 | ₩27,109 | ₩27,075 | ₩27,094 | -0.00% | 4.6만 |
|---|
| 2026.06.01 | ₩27,019 | ₩27,082 | ₩27,001 | ₩27,068 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩27,176 | ₩27,216 | ₩27,176 | ₩27,182 | +0.02% | 214.2만 |
|---|
| 2026.05.28 | ₩27,135 | ₩27,176 | ₩27,122 | ₩27,169 | +0.12% | 4.8만 |
|---|
| 2026.05.27 | ₩27,095 | ₩27,142 | ₩27,095 | ₩27,135 | +0.15% | 6만 |
|---|
| 2026.05.26 | ₩27,095 | ₩27,115 | ₩27,075 | ₩27,106 | +0.04% | 3만 |
|---|
| 2026.05.22 | ₩27,015 | ₩27,028 | ₩26,968 | ₩27,028 | +0.05% | 3.3만 |
|---|
| 2026.05.21 | ₩26,934 | ₩27,015 | ₩26,896 | ₩27,015 | +0.30% | 7.5만 |
|---|
| 2026.05.20 | ₩26,854 | ₩26,995 | ₩26,854 | ₩26,981 | +0.47% | 2.8만 |
|---|
| 2026.05.19 | ₩26,841 | ₩26,874 | ₩26,827 | ₩26,847 | +0.02% | 2.1만 |
|---|
| 2026.05.18 | ₩26,975 | ₩26,981 | ₩26,901 | ₩26,934 | -0.15% | 3.4만 |
|---|
| 2026.05.15 | ₩26,968 | ₩26,975 | ₩26,924 | ₩26,934 | -0.12% | 25.5만 |
|---|
| 2026.05.14 | ₩27,135 | ₩27,162 | ₩27,095 | ₩27,109 | -0.10% | 7.8만 |
|---|
| 2026.05.13 | ₩27,109 | ₩27,115 | ₩27,067 | ₩27,102 | -0.02% | 3.8만 |
|---|
| 2026.05.12 | ₩27,135 | ₩27,135 | ₩27,095 | ₩27,102 | -0.12% | 4만 |
|---|
| 2026.05.11 | ₩27,229 | ₩27,229 | ₩27,176 | ₩27,182 | -0.17% | 4.7만 |
|---|
| 2026.05.08 | ₩27,269 | ₩27,276 | ₩27,229 | ₩27,249 | -0.07% | 3.8만 |
|---|
| 2026.05.07 | ₩27,283 | ₩27,283 | ₩27,176 | ₩27,182 | -0.37% | 6.5만 |
|---|
| 2026.05.06 | ₩27,283 | ₩27,283 | ₩27,223 | ₩27,249 | -0.12% | 2.4만 |
|---|
| 2026.05.05 | ₩27,109 | ₩27,162 | ₩27,109 | ₩27,149 | +0.15% | 3.3만 |
|---|
| 2026.05.04 | ₩27,162 | ₩27,162 | ₩27,075 | ₩27,110 | -0.19% | 5.9만 |
|---|
| 2026.05.01 | ₩27,189 | ₩27,256 | ₩27,182 | ₩27,196 | +0.02% | 5.4만 |
|---|
| 2026.04.30 | ₩27,273 | ₩27,283 | ₩27,249 | ₩27,263 | -0.04% | 85.7만 |
|---|
| 2026.04.29 | ₩27,269 | ₩27,283 | ₩27,220 | ₩27,243 | -0.10% | 3.1만 |
|---|
| 2026.04.28 | ₩27,296 | ₩27,336 | ₩27,296 | ₩27,330 | +0.12% | 5.4만 |
|---|
| 2026.04.27 | ₩27,390 | ₩27,390 | ₩27,348 | ₩27,357 | -0.12% | 5.2만 |
|---|
| 2026.04.24 | ₩27,350 | ₩27,403 | ₩27,350 | ₩27,397 | +0.17% | 2만 |
|---|
| 2026.04.23 | ₩27,390 | ₩27,403 | ₩27,323 | ₩27,357 | -0.12% | 2만 |
|---|
| 2026.04.22 | ₩27,411 | ₩27,417 | ₩27,377 | ₩27,383 | -0.10% | 3.5만 |
|---|
| 2026.04.21 | ₩27,390 | ₩27,430 | ₩27,357 | ₩27,357 | -0.12% | 14.3만 |
|---|
| 2026.04.20 | ₩27,430 | ₩27,457 | ₩27,417 | ₩27,444 | +0.05% | 7.4만 |
|---|
| 2026.04.17 | ₩27,430 | ₩27,482 | ₩27,430 | ₩27,450 | +0.07% | 3만 |
|---|
| 2026.04.16 | ₩27,403 | ₩27,403 | ₩27,330 | ₩27,343 | -0.22% | 5만 |
|---|
| 2026.04.15 | ₩27,403 | ₩27,403 | ₩27,370 | ₩27,390 | -0.05% | 3.1만 |
|---|
| 2026.04.14 | ₩27,350 | ₩27,430 | ₩27,343 | ₩27,424 | +0.27% | 5.1만 |
|---|
| 2026.04.13 | ₩27,336 | ₩27,363 | ₩27,307 | ₩27,363 | +0.10% | 4.6만 |
|---|
| 2026.04.10 | ₩27,363 | ₩27,363 | ₩27,303 | ₩27,323 | -0.15% | 6.6만 |
|---|
| 2026.04.09 | ₩27,310 | ₩27,397 | ₩27,303 | ₩27,350 | +0.15% | 6.3만 |
|---|
| 2026.04.08 | ₩27,430 | ₩27,430 | ₩27,339 | ₩27,343 | -0.32% | 2.4만 |
|---|
| 2026.04.07 | ₩27,283 | ₩27,310 | ₩27,209 | ₩27,303 | +0.07% | 4만 |
|---|
| 2026.04.06 | ₩27,283 | ₩27,296 | ₩27,249 | ₩27,283 | 0.00% | 3.9만 |
|---|
| 2026.04.02 | ₩27,269 | ₩27,323 | ₩27,263 | ₩27,316 | +0.17% | 12.6만 |
|---|
| 2026.04.01 | ₩27,243 | ₩27,310 | ₩27,243 | ₩27,243 | 0.00% | 25.8만 |
|---|
| 2026.03.31 | ₩27,390 | ₩27,417 | ₩27,350 | ₩27,377 | -0.05% | 135.8만 |
|---|
| 2026.03.30 | ₩27,316 | ₩27,375 | ₩27,316 | ₩27,343 | +0.10% | 8.1만 |
|---|
| 2026.03.27 | ₩27,162 | ₩27,243 | ₩27,156 | ₩27,209 | +0.17% | 12.4만 |
|---|
| 2026.03.26 | ₩27,283 | ₩27,295 | ₩27,192 | ₩27,202 | -0.29% | 4만 |
|---|
| 2026.03.25 | ₩27,316 | ₩27,350 | ₩27,296 | ₩27,350 | +0.12% | 6.4만 |
|---|
| 2026.03.24 | ₩27,229 | ₩27,276 | ₩27,189 | ₩27,236 | +0.02% | 5.2만 |
|---|
| 2026.03.23 | ₩27,263 | ₩27,350 | ₩27,256 | ₩27,316 | +0.20% | 6.9만 |
|---|
| 2026.03.20 | ₩27,310 | ₩27,330 | ₩27,216 | ₩27,236 | -0.27% | 5.5만 |
|---|
| 2026.03.19 | ₩27,377 | ₩27,457 | ₩27,377 | ₩27,430 | +0.20% | 5.2만 |
|---|
| 2026.03.18 | ₩27,457 | ₩27,496 | ₩27,409 | ₩27,410 | -0.17% | 7.1만 |
|---|
| 2026.03.17 | ₩27,511 | ₩27,524 | ₩27,486 | ₩27,504 | -0.02% | 7.9만 |
|---|
| 2026.03.16 | ₩27,460 | ₩27,484 | ₩27,436 | ₩27,470 | +0.04% | 7.3만 |
|---|
| 2026.03.13 | ₩27,430 | ₩27,442 | ₩27,366 | ₩27,383 | -0.17% | 28만 |
|---|
| 2026.03.12 | ₩27,444 | ₩27,457 | ₩27,377 | ₩27,410 | -0.12% | 5.4만 |
|---|
| 2026.03.11 | ₩27,513 | ₩27,517 | ₩27,457 | ₩27,484 | -0.11% | 3.6만 |
|---|
| 2026.03.10 | ₩27,625 | ₩27,645 | ₩27,564 | ₩27,578 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩27,551 | ₩27,665 | ₩27,551 | ₩27,658 | +0.39% | 9.6만 |
|---|
| 2026.03.06 | ₩27,564 | ₩27,643 | ₩27,531 | ₩27,584 | +0.07% | 11.8만 |
|---|
| 2026.03.05 | ₩27,591 | ₩27,604 | ₩27,571 | ₩27,598 | +0.02% | 8.9만 |
|---|
| 2026.03.04 | ₩27,698 | ₩27,698 | ₩27,645 | ₩27,651 | -0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩27,631 | ₩27,712 | ₩27,631 | ₩27,712 | +0.29% | 4.9만 |
|---|
| 2026.03.02 | ₩27,846 | ₩27,846 | ₩27,685 | ₩27,712 | -0.48% | 28.7만 |
|---|
| 2026.02.27 | ₩27,913 | ₩27,939 | ₩27,886 | ₩27,913 | 0.00% | 296.4만 |
|---|
| 2026.02.26 | ₩27,816 | ₩27,846 | ₩27,815 | ₩27,846 | +0.11% | 133.2만 |
|---|
| 2026.02.25 | ₩27,792 | ₩27,805 | ₩27,772 | ₩27,785 | -0.02% | 8.5만 |
|---|
| 2026.02.24 | ₩27,799 | ₩27,819 | ₩27,780 | ₩27,792 | -0.02% | 4.1만 |
|---|
| 2026.02.23 | ₩27,765 | ₩27,819 | ₩27,752 | ₩27,779 | +0.05% | 5.8만 |
|---|
| 2026.02.20 | ₩27,752 | ₩27,752 | ₩27,712 | ₩27,732 | -0.07% | 11.4만 |
|---|
| 2026.02.19 | ₩27,698 | ₩27,763 | ₩27,698 | ₩27,745 | +0.17% | 5.4만 |
|---|
| 2026.02.18 | ₩27,745 | ₩27,765 | ₩27,725 | ₩27,732 | -0.05% | 2.4만 |
|---|
| 2026.02.17 | ₩27,765 | ₩27,800 | ₩27,759 | ₩27,772 | +0.02% | 7.7만 |
|---|
| 2026.02.13 | ₩27,752 | ₩27,779 | ₩27,752 | ₩27,772 | +0.07% | 3.9만 |
|---|
| 2026.02.12 | ₩27,591 | ₩27,698 | ₩27,591 | ₩27,698 | +0.39% | 5.8만 |
|---|
| 2026.02.11 | ₩27,564 | ₩27,612 | ₩27,551 | ₩27,571 | +0.02% | 4만 |
|---|
| 2026.02.10 | ₩27,604 | ₩27,641 | ₩27,604 | ₩27,625 | +0.07% | 5.2만 |
|---|
| 2026.02.09 | ₩27,524 | ₩27,537 | ₩27,497 | ₩27,531 | +0.02% | 5만 |
|---|
| 2026.02.06 | ₩27,537 | ₩27,537 | ₩27,497 | ₩27,517 | -0.07% | 10.6만 |
|---|
| 2026.02.05 | ₩27,484 | ₩27,531 | ₩27,444 | ₩27,531 | +0.17% | 9.7만 |
|---|
| 2026.02.04 | ₩27,403 | ₩27,425 | ₩27,383 | ₩27,410 | +0.02% | 4만 |
|---|
| 2026.02.03 | ₩27,377 | ₩27,417 | ₩27,377 | ₩27,417 | +0.15% | 6.1만 |
|---|
| 2026.02.02 | ₩27,444 | ₩27,444 | ₩27,403 | ₩27,410 | -0.12% | 9만 |
|---|
| 2026.01.30 | ₩27,537 | ₩27,551 | ₩27,520 | ₩27,531 | -0.02% | 32.6만 |
|---|
| 2026.01.29 | ₩27,497 | ₩27,551 | ₩27,491 | ₩27,544 | +0.17% | 3.9만 |
|---|
| 2026.01.28 | ₩27,511 | ₩27,524 | ₩27,484 | ₩27,517 | +0.02% | 4만 |
|---|
| 2026.01.27 | ₩27,524 | ₩27,575 | ₩27,524 | ₩27,531 | +0.02% | 8.7만 |
|---|
| 2026.01.26 | ₩27,578 | ₩27,578 | ₩27,539 | ₩27,558 | -0.07% | 7만 |
|---|
| 2026.01.23 | ₩27,499 | ₩27,519 | ₩27,470 | ₩27,517 | +0.07% | 8.1만 |
|---|
| 2026.01.22 | ₩27,469 | ₩27,497 | ₩27,444 | ₩27,484 | +0.05% | 8.5만 |
|---|
| 2026.01.21 | ₩27,444 | ₩27,484 | ₩27,417 | ₩27,477 | +0.12% | 6.7만 |
|---|
| 2026.01.20 | ₩27,430 | ₩27,457 | ₩27,403 | ₩27,424 | -0.02% | 5.8만 |
|---|
| 2026.01.16 | ₩27,564 | ₩27,564 | ₩27,484 | ₩27,524 | -0.15% | 3.4만 |
|---|
| 2026.01.15 | ₩27,584 | ₩27,602 | ₩27,566 | ₩27,571 | -0.05% | 9.2만 |
|---|
| 2026.01.14 | ₩27,578 | ₩27,618 | ₩27,571 | ₩27,598 | +0.07% | 15.8만 |
|---|
| 2026.01.13 | ₩27,537 | ₩27,564 | ₩27,529 | ₩27,544 | +0.02% | 7만 |
|---|
| 2026.01.12 | ₩27,519 | ₩27,551 | ₩27,511 | ₩27,524 | +0.02% | 7.4만 |
|---|
| 2026.01.09 | ₩27,503 | ₩27,563 | ₩27,497 | ₩27,544 | +0.15% | 4.2만 |
|---|
| 2026.01.08 | ₩27,524 | ₩27,537 | ₩27,511 | ₩27,517 | -0.02% | 10.2만 |
|---|
| 2026.01.07 | ₩27,564 | ₩27,591 | ₩27,544 | ₩27,571 | +0.02% | 54.5만 |
|---|
| 2026.01.06 | ₩27,537 | ₩27,537 | ₩27,489 | ₩27,531 | -0.02% | 9.2만 |
|---|
| 2026.01.05 | ₩27,516 | ₩27,551 | ₩27,504 | ₩27,544 | +0.10% | 10.4만 |
|---|
| 2026.01.02 | ₩27,517 | ₩27,524 | ₩27,484 | ₩27,491 | -0.10% | 3.1만 |
|---|
| 2025.12.31 | ₩27,551 | ₩27,564 | ₩27,497 | ₩27,497 | -0.19% | 7.2만 |
|---|
| 2025.12.30 | ₩27,544 | ₩27,578 | ₩27,539 | ₩27,558 | +0.05% | 49.6만 |
|---|
| 2025.12.29 | ₩27,564 | ₩27,578 | ₩27,549 | ₩27,578 | +0.05% | 4.8만 |
|---|
| 2025.12.26 | ₩27,564 | ₩27,578 | ₩27,511 | ₩27,537 | -0.10% | 8.1만 |
|---|
| 2025.12.24 | ₩27,511 | ₩27,531 | ₩27,491 | ₩27,531 | +0.07% | 1.8만 |
|---|
| 2025.12.23 | ₩27,430 | ₩27,484 | ₩27,418 | ₩27,470 | +0.15% | 8.1만 |
|---|
| 2025.12.22 | ₩27,497 | ₩27,497 | ₩27,457 | ₩27,477 | -0.07% | 10.3만 |
|---|
| 2025.12.19 | ₩27,491 | ₩27,531 | ₩27,491 | ₩27,511 | +0.07% | 23.2만 |
|---|
| 2025.12.18 | ₩27,658 | ₩27,658 | ₩27,618 | ₩27,638 | -0.07% | 6.9만 |
|---|
| 2025.12.17 | ₩27,564 | ₩27,604 | ₩27,564 | ₩27,604 | +0.15% | 8만 |
|---|
| 2025.12.16 | ₩27,537 | ₩27,604 | ₩27,537 | ₩27,604 | +0.24% | 8만 |
|---|
| 2025.12.15 | ₩27,578 | ₩27,591 | ₩27,531 | ₩27,544 | -0.12% | 25.8만 |
|---|
| 2025.12.12 | ₩27,511 | ₩27,524 | ₩27,497 | ₩27,524 | +0.05% | 7.3만 |
|---|
| 2025.12.11 | ₩27,618 | ₩27,645 | ₩27,571 | ₩27,591 | -0.10% | 4.1만 |
|---|
| 2025.12.10 | ₩27,511 | ₩27,591 | ₩27,511 | ₩27,584 | +0.27% | 7.1만 |
|---|
| 2025.12.09 | ₩27,564 | ₩27,564 | ₩27,511 | ₩27,517 | -0.17% | 9.2만 |
|---|
| 2025.12.08 | ₩27,535 | ₩27,537 | ₩27,489 | ₩27,531 | -0.01% | 7.5만 |
|---|
| 2025.12.05 | ₩27,604 | ₩27,618 | ₩27,552 | ₩27,571 | -0.12% | 6.8만 |
|---|
| 2025.12.04 | ₩27,658 | ₩27,658 | ₩27,604 | ₩27,618 | -0.15% | 5.4만 |
|---|
| 2025.12.03 | ₩27,671 | ₩27,698 | ₩27,635 | ₩27,678 | +0.02% | 4.4만 |
|---|
| 2025.12.02 | ₩27,618 | ₩27,645 | ₩27,606 | ₩27,638 | +0.07% | 6.5만 |
|---|
| 2025.12.01 | ₩27,658 | ₩27,658 | ₩27,604 | ₩27,604 | -0.19% | 2.5만 |
|---|
| 2025.11.28 | ₩27,846 | ₩27,850 | ₩27,805 | ₩27,826 | -0.07% | 1.3만 |
|---|
| 2025.11.26 | ₩27,832 | ₩27,859 | ₩27,792 | ₩27,852 | +0.07% | 3.9만 |
|---|
| 2025.11.25 | ₩27,832 | ₩27,872 | ₩27,812 | ₩27,839 | +0.02% | 29.7만 |
|---|
| 2025.11.24 | ₩27,792 | ₩27,805 | ₩27,765 | ₩27,799 | +0.02% | 8.4만 |
|---|
| 2025.11.21 | ₩27,752 | ₩27,779 | ₩27,717 | ₩27,745 | -0.02% | 6.4만 |
|---|
| 2025.11.20 | ₩27,671 | ₩27,712 | ₩27,665 | ₩27,698 | +0.10% | 2.8만 |
|---|
| 2025.11.19 | ₩27,685 | ₩27,685 | ₩27,634 | ₩27,645 | -0.15% | 26.1만 |
|---|
| 2025.11.18 | ₩27,671 | ₩27,700 | ₩27,631 | ₩27,658 | -0.05% | 4.4만 |
|---|
| 2025.11.17 | ₩27,618 | ₩27,645 | ₩27,618 | ₩27,634 | +0.06% | 5.3만 |
|---|
| 2025.11.14 | ₩27,685 | ₩27,685 | ₩27,604 | ₩27,631 | -0.19% | 4.8만 |
|---|
| 2025.11.13 | ₩27,658 | ₩27,692 | ₩27,651 | ₩27,658 | 0.00% | 5.3만 |
|---|
| 2025.11.12 | ₩27,712 | ₩27,737 | ₩27,698 | ₩27,714 | +0.01% | 17.7만 |
|---|
| 2025.11.11 | ₩27,725 | ₩27,725 | ₩27,692 | ₩27,712 | -0.05% | 4.8만 |
|---|
| 2025.11.10 | ₩27,618 | ₩27,669 | ₩27,618 | ₩27,651 | +0.12% | 5.5만 |
|---|
| 2025.11.07 | ₩27,658 | ₩27,712 | ₩27,658 | ₩27,685 | +0.10% | 12.9만 |
|---|
| 2025.11.06 | ₩27,698 | ₩27,698 | ₩27,622 | ₩27,685 | -0.05% | 6만 |
|---|
| 2025.11.05 | ₩27,645 | ₩27,645 | ₩27,551 | ₩27,571 | -0.27% | 12.9만 |
|---|
| 2025.11.04 | ₩27,645 | ₩27,685 | ₩27,614 | ₩27,658 | +0.05% | 6.7만 |
|---|
| 2025.11.03 | ₩27,604 | ₩27,645 | ₩27,603 | ₩27,618 | +0.05% | 2.9만 |
|---|
| 2025.10.31 | ₩27,779 | ₩27,779 | ₩27,738 | ₩27,759 | -0.07% | 46.5만 |
|---|
| 2025.10.30 | ₩27,738 | ₩27,784 | ₩27,725 | ₩27,759 | +0.07% | 3.3만 |
|---|
| 2025.10.29 | ₩27,886 | ₩27,913 | ₩27,725 | ₩27,792 | -0.34% | 3.4만 |
|---|
| 2025.10.28 | ₩27,899 | ₩27,939 | ₩27,893 | ₩27,926 | +0.10% | 4.4만 |
|---|
| 2025.10.27 | ₩27,872 | ₩27,899 | ₩27,813 | ₩27,897 | +0.09% | 3.5만 |
|---|
| 2025.10.24 | ₩27,966 | ₩27,966 | ₩27,852 | ₩27,893 | -0.26% | 5.2만 |
|---|
| 2025.10.23 | ₩27,926 | ₩27,926 | ₩27,872 | ₩27,872 | -0.19% | 2.7만 |
|---|
| 2025.10.22 | ₩27,939 | ₩27,966 | ₩27,918 | ₩27,960 | +0.07% | 4.6만 |
|---|
| 2025.10.21 | ₩27,939 | ₩27,993 | ₩27,933 | ₩27,993 | +0.19% | 4.1만 |
|---|
| 2025.10.20 | ₩27,886 | ₩27,899 | ₩27,872 | ₩27,893 | +0.02% | 4.1만 |
|---|
| 2025.10.17 | ₩27,859 | ₩27,886 | ₩27,834 | ₩27,866 | +0.02% | 2.6만 |
|---|
| 2025.10.16 | ₩27,805 | ₩27,913 | ₩27,792 | ₩27,906 | +0.36% | 5.4만 |
|---|
| 2025.10.15 | ₩27,819 | ₩27,859 | ₩27,792 | ₩27,799 | -0.07% | 2.4만 |
|---|
| 2025.10.14 | ₩27,792 | ₩27,846 | ₩27,780 | ₩27,846 | +0.19% | 3.7만 |
|---|
| 2025.10.13 | ₩27,725 | ₩27,805 | ₩27,524 | ₩27,779 | +0.19% | 10.3만 |
|---|
| 2025.10.10 | ₩27,725 | ₩27,792 | ₩27,671 | ₩27,792 | +0.24% | 4.9만 |
|---|