시장 데이터를 불러오는 중
전체 종목
Franklin International Aggregate Bond ETF 과거 주가
Franklin International Aggregate Bond ETF · FLIA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin International Aggregate Bond ETF · FLIA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,888 | ₩26,908 | ₩26,867 | ₩26,901 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,854 | ₩26,908 | ₩26,814 | ₩26,894 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,787 | ₩26,854 | ₩26,780 | ₩26,841 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,827 | ₩26,908 | ₩26,827 | ₩26,854 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,794 | ₩26,808 | ₩26,747 | ₩26,790 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,827 | ₩26,841 | ₩26,794 | ₩26,814 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,760 | ₩26,760 | ₩26,693 | ₩26,747 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,827 | ₩26,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,827 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,838 | ₩26,838 | ₩26,774 | ₩26,794 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,800 | ₩26,800 | ₩26,753 | ₩26,780 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,841 | ₩26,874 | ₩26,814 | ₩26,854 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,874 | ₩26,888 | ₩26,808 | ₩26,827 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,948 | ₩26,948 | ₩26,807 | ₩26,827 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,988 | ₩26,988 | ₩26,948 | ₩26,981 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,975 | ₩26,995 | ₩26,961 | ₩26,981 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,921 | ₩26,921 | ₩26,867 | ₩26,894 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,961 | ₩26,968 | ₩26,921 | ₩26,961 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,908 | ₩26,934 | ₩26,854 | ₩26,861 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,867 | ₩26,881 | ₩26,841 | ₩26,847 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,881 | ₩26,914 | ₩26,841 | ₩26,874 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,921 | ₩26,948 | ₩26,908 | ₩26,914 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,975 | ₩26,975 | ₩26,881 | ₩26,901 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩27,068 | ₩27,068 | ₩27,015 | ₩27,022 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩27,095 | ₩27,122 | ₩27,082 | ₩27,089 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,162 | ₩27,176 | ₩27,109 | ₩27,135 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩27,109 | ₩27,149 | ₩27,102 | ₩27,133 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩27,028 | ₩27,055 | ₩27,028 | ₩27,035 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩27,095 | ₩27,115 | ₩27,015 | ₩27,015 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,176 | ₩27,189 | ₩27,162 | ₩27,189 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,216 | ₩27,243 | ₩27,176 | ₩27,189 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,231 | ₩27,243 | ₩27,216 | ₩27,229 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,283 | ₩27,283 | ₩27,229 | ₩27,256 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,269 | ₩27,336 | ₩27,256 | ₩27,336 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,204 | ₩27,216 | ₩27,202 | ₩27,216 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,189 | ₩27,202 | ₩27,176 | ₩27,182 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,196 | ₩27,202 | ₩27,176 | ₩27,189 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,202 | ₩27,216 | ₩27,176 | ₩27,202 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,176 | ₩27,189 | ₩27,149 | ₩27,169 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,202 | ₩27,216 | ₩27,162 | ₩27,182 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,229 | ₩27,229 | ₩27,189 | ₩27,196 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,256 | ₩27,277 | ₩27,236 | ₩27,249 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,243 | ₩27,243 | ₩27,202 | ₩27,202 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,243 | ₩27,256 | ₩27,196 | ₩27,216 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,189 | ₩27,243 | ₩27,176 | ₩27,189 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,283 | ₩27,296 | ₩27,256 | ₩27,296 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,283 | ₩27,283 | ₩27,227 | ₩27,236 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,256 | ₩27,283 | ₩27,256 | ₩27,283 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,269 | ₩27,283 | ₩27,233 | ₩27,276 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,231 | ₩27,256 | ₩27,229 | ₩27,236 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,228 | ₩27,229 | ₩27,189 | ₩27,189 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,229 | ₩27,269 | ₩27,229 | ₩27,249 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,256 | ₩27,256 | ₩27,189 | ₩27,200 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,269 | ₩27,316 | ₩27,256 | ₩27,296 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,269 | ₩27,296 | ₩27,256 | ₩27,276 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,216 | ₩27,255 | ₩27,216 | ₩27,223 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,162 | ₩27,336 | ₩26,975 | ₩27,202 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,243 | ₩27,243 | ₩27,202 | ₩27,202 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,243 | ₩27,256 | ₩27,216 | ₩27,216 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,269 | ₩27,310 | ₩27,243 | ₩27,256 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,283 | ₩27,296 | ₩27,256 | ₩27,276 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,256 | ₩27,269 | ₩27,243 | ₩27,263 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,269 | ₩27,323 | ₩27,269 | ₩27,303 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,283 | ₩27,310 | ₩27,283 | ₩27,283 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,310 | ₩27,310 | ₩27,216 | ₩27,216 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,336 | ₩27,350 | ₩27,323 | ₩27,330 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,296 | ₩27,323 | ₩27,269 | ₩27,296 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,275 | ₩27,275 | ₩27,202 | ₩27,269 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,377 | ₩27,377 | ₩27,296 | ₩27,310 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,403 | ₩27,417 | ₩27,377 | ₩27,417 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,390 | ₩27,417 | ₩27,377 | ₩27,397 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,390 | ₩27,497 | ₩27,390 | ₩27,430 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,477 | ₩27,484 | ₩27,444 | ₩27,457 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,504 | ₩27,511 | ₩27,484 | ₩27,491 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,511 | ₩27,524 | ₩27,497 | ₩27,511 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,524 | ₩27,524 | ₩27,497 | ₩27,497 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,484 | ₩27,511 | ₩27,464 | ₩27,497 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,450 | ₩27,457 | ₩27,430 | ₩27,430 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,417 | ₩27,444 | ₩27,401 | ₩27,444 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,444 | ₩27,464 | ₩27,430 | ₩27,437 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,430 | ₩27,457 | ₩27,403 | ₩27,417 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,430 | ₩27,430 | ₩27,403 | ₩27,417 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,417 | ₩27,417 | ₩27,390 | ₩27,403 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,336 | ₩27,363 | ₩27,316 | ₩27,336 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,296 | ₩27,357 | ₩27,269 | ₩27,336 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,257 | ₩27,269 | ₩27,229 | ₩27,243 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,256 | ₩27,283 | ₩27,243 | ₩27,283 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,269 | ₩27,269 | ₩27,216 | ₩27,229 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,255 | ₩27,256 | ₩27,243 | ₩27,249 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,296 | ₩27,310 | ₩27,283 | ₩27,296 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,290 | ₩27,296 | ₩27,243 | ₩27,269 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,343 | ₩27,348 | ₩27,310 | ₩27,323 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,296 | ₩27,330 | ₩27,269 | ₩27,316 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,377 | ₩27,410 | ₩27,377 | ₩27,390 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,330 | ₩27,390 | ₩27,330 | ₩27,377 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,357 | ₩27,363 | ₩27,323 | ₩27,336 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,323 | ₩27,336 | ₩27,310 | ₩27,336 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,263 | ₩27,296 | ₩27,243 | ₩27,269 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,176 | ₩27,276 | ₩27,169 | ₩27,257 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,135 | ₩27,243 | ₩27,135 | ₩27,243 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩27,055 | ₩27,095 | ₩27,055 | ₩27,095 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩27,109 | ₩27,162 | ₩27,082 | ₩27,149 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩27,109 | ₩27,109 | ₩27,055 | ₩27,068 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,202 | ₩27,229 | ₩27,189 | ₩27,202 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,135 | ₩27,216 | ₩27,135 | ₩27,202 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,135 | ₩27,149 | ₩27,122 | ₩27,149 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,229 | ₩27,229 | ₩27,176 | ₩27,189 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,283 | ₩27,296 | ₩27,269 | ₩27,283 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,283 | ₩27,283 | ₩27,202 | ₩27,256 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,243 | ₩27,290 | ₩27,243 | ₩27,283 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,122 | ₩27,149 | ₩27,122 | ₩27,122 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,162 | ₩27,162 | ₩27,095 | ₩27,109 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,202 | ₩27,229 | ₩27,176 | ₩27,181 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,181 | ₩27,202 | ₩27,176 | ₩27,185 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,149 | ₩27,149 | ₩27,082 | ₩27,089 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,149 | ₩27,169 | ₩27,135 | ₩27,149 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,202 | ₩27,202 | ₩27,135 | ₩27,162 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,216 | ₩27,256 | ₩27,189 | ₩27,256 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,243 | ₩27,256 | ₩27,149 | ₩27,189 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,269 | ₩27,296 | ₩27,196 | ₩27,256 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,256 | ₩27,283 | ₩27,202 | ₩27,216 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,296 | ₩27,296 | ₩27,249 | ₩27,256 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,296 | ₩27,350 | ₩27,296 | ₩27,323 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,256 | ₩27,256 | ₩27,162 | ₩27,202 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,229 | ₩27,229 | ₩27,189 | ₩27,209 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,162 | ₩27,243 | ₩27,162 | ₩27,229 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,149 | ₩27,202 | ₩27,135 | ₩27,196 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,176 | ₩27,176 | ₩27,135 | ₩27,156 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,176 | ₩27,243 | ₩27,169 | ₩27,202 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,296 | ₩27,296 | ₩27,229 | ₩27,256 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩27,109 | ₩27,122 | ₩27,015 | ₩27,109 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩27,095 | ₩27,122 | ₩27,095 | ₩27,095 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩27,095 | ₩27,176 | ₩27,095 | ₩27,135 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,135 | ₩27,162 | ₩27,122 | ₩27,135 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩27,095 | ₩27,176 | ₩27,075 | ₩27,149 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩27,055 | ₩27,055 | ₩27,028 | ₩27,035 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,961 | ₩27,015 | ₩26,961 | ₩26,985 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩27,042 | ₩27,062 | ₩26,975 | ₩26,975 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,135 | ₩27,162 | ₩27,089 | ₩27,135 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩27,022 | ₩27,062 | ₩26,993 | ₩27,015 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩27,068 | ₩27,156 | ₩27,055 | ₩27,118 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩27,082 | ₩27,082 | ₩26,975 | ₩26,975 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩27,068 | ₩27,189 | ₩27,068 | ₩27,189 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,162 | ₩27,162 | ₩27,089 | ₩27,089 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,162 | ₩27,189 | ₩27,162 | ₩27,169 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,122 | ₩27,162 | ₩27,122 | ₩27,156 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,149 | ₩27,156 | ₩27,068 | ₩27,075 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,135 | ₩27,176 | ₩27,097 | ₩27,122 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,189 | ₩27,190 | ₩27,149 | ₩27,162 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,256 | ₩27,316 | ₩27,236 | ₩27,243 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,176 | ₩27,310 | ₩27,162 | ₩27,283 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,202 | ₩27,283 | ₩27,202 | ₩27,249 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,296 | ₩27,310 | ₩27,269 | ₩27,303 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,363 | ₩27,403 | ₩27,363 | ₩27,377 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,323 | ₩27,398 | ₩27,283 | ₩27,370 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,470 | ₩27,470 | ₩27,417 | ₩27,430 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,497 | ₩27,537 | ₩27,484 | ₩27,537 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,470 | ₩27,484 | ₩27,457 | ₩27,470 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,444 | ₩27,470 | ₩27,444 | ₩27,470 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,458 | ₩27,484 | ₩27,457 | ₩27,484 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,430 | ₩27,470 | ₩27,424 | ₩27,457 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,444 | ₩27,470 | ₩27,417 | ₩27,444 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,406 | ₩27,444 | ₩27,406 | ₩27,430 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,403 | ₩27,430 | ₩27,403 | ₩27,417 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,417 | ₩27,430 | ₩27,403 | ₩27,417 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,403 | ₩27,403 | ₩27,363 | ₩27,377 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,336 | ₩27,363 | ₩27,310 | ₩27,350 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,310 | ₩27,350 | ₩27,310 | ₩27,350 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,283 | ₩27,310 | ₩27,269 | ₩27,296 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,256 | ₩27,296 | ₩27,244 | ₩27,296 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,269 | ₩27,269 | ₩27,243 | ₩27,269 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,229 | ₩27,389 | ₩27,229 | ₩27,263 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,205 | ₩27,216 | ₩27,176 | ₩27,176 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,216 | ₩27,216 | ₩27,176 | ₩27,189 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,229 | ₩27,229 | ₩27,202 | ₩27,216 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,229 | ₩27,256 | ₩27,216 | ₩27,216 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,236 | ₩27,269 | ₩27,218 | ₩27,256 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,216 | ₩27,216 | ₩27,182 | ₩27,216 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,189 | ₩27,202 | ₩27,149 | ₩27,202 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,186 | ₩27,216 | ₩27,176 | ₩27,189 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,149 | ₩27,162 | ₩27,109 | ₩27,149 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,122 | ₩27,162 | ₩27,122 | ₩27,149 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,122 | ₩27,149 | ₩27,095 | ₩27,135 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,216 | ₩27,216 | ₩27,084 | ₩27,109 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,164 | ₩27,176 | ₩27,135 | ₩27,149 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,150 | ₩27,162 | ₩27,135 | ₩27,149 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,149 | ₩27,176 | ₩27,109 | ₩27,162 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,135 | ₩27,149 | ₩27,122 | ₩27,122 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,135 | ₩27,162 | ₩27,135 | ₩27,149 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,122 | ₩27,149 | ₩27,095 | ₩27,122 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,122 | ₩27,149 | ₩27,109 | ₩27,149 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,135 | ₩27,150 | ₩27,095 | ₩27,149 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩27,095 | ₩27,122 | ₩27,082 | ₩27,122 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩27,068 | ₩27,082 | ₩27,042 | ₩27,082 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩27,055 | ₩27,082 | ₩27,015 | ₩27,028 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩27,055 | ₩27,056 | ₩27,028 | ₩27,042 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩27,055 | ₩27,082 | ₩27,042 | ₩27,068 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩27,079 | ₩27,109 | ₩27,079 | ₩27,109 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,117 | ₩27,122 | ₩27,095 | ₩27,109 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩27,082 | ₩27,135 | ₩27,075 | ₩27,122 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩27,028 | ₩27,068 | ₩27,028 | ₩27,068 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩27,001 | ₩27,028 | ₩26,988 | ₩27,015 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩27,028 | ₩27,028 | ₩26,977 | ₩26,977 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,578 | ₩27,591 | ₩27,564 | ₩27,591 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,551 | ₩27,591 | ₩27,551 | ₩27,578 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,511 | ₩27,564 | ₩27,501 | ₩27,564 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,524 | ₩27,537 | ₩27,470 | ₩27,511 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,511 | ₩27,524 | ₩27,497 | ₩27,520 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,537 | ₩27,537 | ₩27,511 | ₩27,511 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,497 | ₩27,524 | ₩27,484 | ₩27,497 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,531 | ₩27,532 | ₩27,503 | ₩27,511 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,524 | ₩27,524 | ₩27,484 | ₩27,524 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,578 | ₩27,584 | ₩27,524 | ₩27,547 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,616 | ₩27,618 | ₩27,564 | ₩27,604 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,631 | ₩27,698 | ₩27,618 | ₩27,698 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,591 | ₩27,645 | ₩27,591 | ₩27,645 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,618 | ₩27,631 | ₩27,604 | ₩27,618 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,712 | ₩27,712 | ₩27,671 | ₩27,712 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,698 | ₩27,725 | ₩27,671 | ₩27,725 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,698 | ₩27,725 | ₩27,685 | ₩27,712 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,645 | ₩27,698 | ₩27,645 | ₩27,671 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,671 | ₩27,685 | ₩27,645 | ₩27,671 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,618 | ₩27,658 | ₩27,618 | ₩27,631 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,645 | ₩27,658 | ₩27,611 | ₩27,627 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,671 | ₩27,725 | ₩27,631 | ₩27,671 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,631 | ₩27,665 | ₩27,618 | ₩27,618 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,651 | ₩27,651 | ₩27,618 | ₩27,625 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,685 | ₩27,697 | ₩27,658 | ₩27,665 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,705 | ₩27,777 | ₩27,698 | ₩27,725 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,712 | ₩27,725 | ₩27,698 | ₩27,712 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,685 | ₩27,698 | ₩27,671 | ₩27,671 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,658 | ₩27,698 | ₩27,658 | ₩27,671 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,671 | ₩27,712 | ₩27,671 | ₩27,712 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,678 | ₩27,685 | ₩27,658 | ₩27,671 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,685 | ₩27,752 | ₩27,685 | ₩27,698 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,698 | ₩27,705 | ₩27,671 | ₩27,685 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,752 | ₩27,792 | ₩27,725 | ₩27,738 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,698 | ₩27,738 | ₩27,698 | ₩27,712 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,738 | ₩27,752 | ₩27,692 | ₩27,712 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,738 | ₩27,832 | ₩27,738 | ₩27,832 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,712 | ₩27,738 | ₩27,698 | ₩27,738 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,685 | ₩27,698 | ₩27,671 | ₩27,685 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,712 | ₩27,738 | ₩27,698 | ₩27,698 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,738 | ₩27,752 | ₩27,716 | ₩27,738 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,712 | ₩27,752 | ₩27,712 | ₩27,725 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,685 | ₩27,698 | ₩27,671 | ₩27,685 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,659 | ₩27,671 | ₩27,645 | ₩27,671 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,645 | ₩27,725 | ₩27,631 | ₩27,698 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,693 | ₩27,712 | ₩27,497 | ₩27,625 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,643 | ₩27,685 | ₩27,631 | ₩27,678 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,591 | ₩27,618 | ₩27,591 | ₩27,611 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,591 | ₩27,618 | ₩27,571 | ₩27,611 | +0.07% | 3.5만 |
|---|