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 | ₩26,829 | ₩26,849 | ₩26,808 | ₩26,842 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,795 | ₩26,849 | ₩26,755 | ₩26,835 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,728 | ₩26,795 | ₩26,722 | ₩26,782 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,768 | ₩26,849 | ₩26,768 | ₩26,795 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,735 | ₩26,750 | ₩26,688 | ₩26,731 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,768 | ₩26,782 | ₩26,735 | ₩26,755 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,701 | ₩26,701 | ₩26,635 | ₩26,688 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,768 | ₩26,875 | ₩26,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,768 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,779 | ₩26,779 | ₩26,715 | ₩26,735 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,742 | ₩26,742 | ₩26,695 | ₩26,722 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,782 | ₩26,815 | ₩26,755 | ₩26,795 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,815 | ₩26,829 | ₩26,750 | ₩26,768 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,889 | ₩26,889 | ₩26,748 | ₩26,768 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,929 | ₩26,929 | ₩26,889 | ₩26,922 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,915 | ₩26,935 | ₩26,902 | ₩26,922 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,862 | ₩26,862 | ₩26,808 | ₩26,835 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,902 | ₩26,909 | ₩26,862 | ₩26,902 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,849 | ₩26,875 | ₩26,795 | ₩26,802 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,808 | ₩26,822 | ₩26,782 | ₩26,788 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,822 | ₩26,855 | ₩26,782 | ₩26,815 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,862 | ₩26,889 | ₩26,849 | ₩26,855 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,915 | ₩26,915 | ₩26,822 | ₩26,842 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩27,009 | ₩27,009 | ₩26,956 | ₩26,962 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩27,036 | ₩27,062 | ₩27,022 | ₩27,029 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,103 | ₩27,116 | ₩27,049 | ₩27,076 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩27,049 | ₩27,089 | ₩27,042 | ₩27,073 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩26,969 | ₩26,996 | ₩26,969 | ₩26,976 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩27,036 | ₩27,056 | ₩26,956 | ₩26,956 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,116 | ₩27,129 | ₩27,103 | ₩27,129 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,156 | ₩27,183 | ₩27,116 | ₩27,129 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,171 | ₩27,183 | ₩27,156 | ₩27,169 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,223 | ₩27,223 | ₩27,169 | ₩27,196 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,210 | ₩27,276 | ₩27,196 | ₩27,276 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,144 | ₩27,156 | ₩27,143 | ₩27,156 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,129 | ₩27,143 | ₩27,116 | ₩27,123 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,136 | ₩27,143 | ₩27,116 | ₩27,129 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,143 | ₩27,156 | ₩27,116 | ₩27,143 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,116 | ₩27,129 | ₩27,089 | ₩27,109 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,143 | ₩27,156 | ₩27,103 | ₩27,123 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,169 | ₩27,169 | ₩27,129 | ₩27,136 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,196 | ₩27,218 | ₩27,176 | ₩27,190 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,183 | ₩27,183 | ₩27,143 | ₩27,143 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,183 | ₩27,196 | ₩27,136 | ₩27,156 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,129 | ₩27,183 | ₩27,116 | ₩27,129 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,223 | ₩27,236 | ₩27,196 | ₩27,236 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,223 | ₩27,223 | ₩27,167 | ₩27,176 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,196 | ₩27,223 | ₩27,196 | ₩27,223 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,210 | ₩27,223 | ₩27,173 | ₩27,216 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,171 | ₩27,196 | ₩27,169 | ₩27,176 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,168 | ₩27,169 | ₩27,129 | ₩27,129 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,169 | ₩27,210 | ₩27,169 | ₩27,190 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,196 | ₩27,196 | ₩27,129 | ₩27,140 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,210 | ₩27,256 | ₩27,196 | ₩27,236 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,210 | ₩27,236 | ₩27,196 | ₩27,216 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,156 | ₩27,195 | ₩27,156 | ₩27,163 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,103 | ₩27,276 | ₩26,915 | ₩27,143 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,183 | ₩27,183 | ₩27,143 | ₩27,143 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,183 | ₩27,196 | ₩27,156 | ₩27,156 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,210 | ₩27,250 | ₩27,183 | ₩27,196 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,223 | ₩27,236 | ₩27,196 | ₩27,216 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,196 | ₩27,210 | ₩27,183 | ₩27,203 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,210 | ₩27,263 | ₩27,210 | ₩27,243 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,223 | ₩27,250 | ₩27,223 | ₩27,223 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,250 | ₩27,250 | ₩27,156 | ₩27,156 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,276 | ₩27,290 | ₩27,263 | ₩27,270 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,236 | ₩27,263 | ₩27,210 | ₩27,236 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,215 | ₩27,215 | ₩27,143 | ₩27,210 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,317 | ₩27,317 | ₩27,236 | ₩27,250 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,343 | ₩27,357 | ₩27,317 | ₩27,357 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,330 | ₩27,357 | ₩27,317 | ₩27,337 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,330 | ₩27,437 | ₩27,330 | ₩27,370 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,417 | ₩27,424 | ₩27,383 | ₩27,397 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,444 | ₩27,450 | ₩27,424 | ₩27,430 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,450 | ₩27,464 | ₩27,437 | ₩27,450 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,464 | ₩27,464 | ₩27,437 | ₩27,437 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,424 | ₩27,450 | ₩27,403 | ₩27,437 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,390 | ₩27,397 | ₩27,370 | ₩27,370 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,357 | ₩27,383 | ₩27,341 | ₩27,383 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,383 | ₩27,403 | ₩27,370 | ₩27,377 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,370 | ₩27,397 | ₩27,343 | ₩27,357 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,370 | ₩27,370 | ₩27,343 | ₩27,357 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,357 | ₩27,357 | ₩27,330 | ₩27,343 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,276 | ₩27,303 | ₩27,256 | ₩27,276 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,236 | ₩27,296 | ₩27,210 | ₩27,276 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,198 | ₩27,210 | ₩27,169 | ₩27,183 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,196 | ₩27,223 | ₩27,183 | ₩27,223 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,210 | ₩27,210 | ₩27,156 | ₩27,169 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,195 | ₩27,196 | ₩27,183 | ₩27,190 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,236 | ₩27,250 | ₩27,223 | ₩27,236 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,230 | ₩27,236 | ₩27,183 | ₩27,210 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,283 | ₩27,288 | ₩27,250 | ₩27,263 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,236 | ₩27,270 | ₩27,210 | ₩27,256 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,317 | ₩27,350 | ₩27,317 | ₩27,330 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,270 | ₩27,330 | ₩27,270 | ₩27,317 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,296 | ₩27,303 | ₩27,263 | ₩27,276 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,263 | ₩27,276 | ₩27,250 | ₩27,276 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,203 | ₩27,236 | ₩27,183 | ₩27,210 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,116 | ₩27,216 | ₩27,109 | ₩27,198 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,076 | ₩27,183 | ₩27,076 | ₩27,183 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩26,996 | ₩27,036 | ₩26,996 | ₩27,036 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩27,049 | ₩27,103 | ₩27,022 | ₩27,089 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩27,049 | ₩27,049 | ₩26,996 | ₩27,009 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,143 | ₩27,169 | ₩27,129 | ₩27,143 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,076 | ₩27,156 | ₩27,076 | ₩27,143 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,076 | ₩27,089 | ₩27,062 | ₩27,089 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,169 | ₩27,169 | ₩27,116 | ₩27,129 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,223 | ₩27,236 | ₩27,210 | ₩27,223 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,223 | ₩27,223 | ₩27,143 | ₩27,196 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,183 | ₩27,230 | ₩27,183 | ₩27,223 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,062 | ₩27,089 | ₩27,062 | ₩27,062 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,103 | ₩27,103 | ₩27,036 | ₩27,049 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,143 | ₩27,169 | ₩27,116 | ₩27,121 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,121 | ₩27,143 | ₩27,116 | ₩27,125 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,089 | ₩27,089 | ₩27,022 | ₩27,029 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,089 | ₩27,109 | ₩27,076 | ₩27,089 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,143 | ₩27,143 | ₩27,076 | ₩27,103 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,156 | ₩27,196 | ₩27,129 | ₩27,196 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,183 | ₩27,196 | ₩27,089 | ₩27,129 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,210 | ₩27,236 | ₩27,136 | ₩27,196 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,196 | ₩27,223 | ₩27,143 | ₩27,156 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,236 | ₩27,236 | ₩27,190 | ₩27,196 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,236 | ₩27,290 | ₩27,236 | ₩27,263 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,196 | ₩27,196 | ₩27,103 | ₩27,143 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,169 | ₩27,169 | ₩27,129 | ₩27,149 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,103 | ₩27,183 | ₩27,103 | ₩27,169 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,089 | ₩27,143 | ₩27,076 | ₩27,136 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,116 | ₩27,116 | ₩27,076 | ₩27,096 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,116 | ₩27,183 | ₩27,109 | ₩27,143 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,236 | ₩27,236 | ₩27,169 | ₩27,196 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩27,049 | ₩27,062 | ₩26,956 | ₩27,049 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩27,036 | ₩27,062 | ₩27,036 | ₩27,036 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩27,036 | ₩27,116 | ₩27,036 | ₩27,076 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,076 | ₩27,103 | ₩27,062 | ₩27,076 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩27,036 | ₩27,116 | ₩27,016 | ₩27,089 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩26,996 | ₩26,996 | ₩26,969 | ₩26,976 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,902 | ₩26,956 | ₩26,902 | ₩26,926 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩26,982 | ₩27,002 | ₩26,915 | ₩26,915 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,076 | ₩27,103 | ₩27,029 | ₩27,076 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩26,962 | ₩27,002 | ₩26,934 | ₩26,956 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩27,009 | ₩27,096 | ₩26,996 | ₩27,058 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩27,022 | ₩27,022 | ₩26,915 | ₩26,915 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩27,009 | ₩27,129 | ₩27,009 | ₩27,129 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,103 | ₩27,103 | ₩27,029 | ₩27,029 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,103 | ₩27,129 | ₩27,103 | ₩27,109 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,062 | ₩27,103 | ₩27,062 | ₩27,096 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,089 | ₩27,096 | ₩27,009 | ₩27,016 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,076 | ₩27,116 | ₩27,037 | ₩27,062 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,129 | ₩27,131 | ₩27,089 | ₩27,103 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,196 | ₩27,256 | ₩27,176 | ₩27,183 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,116 | ₩27,250 | ₩27,103 | ₩27,223 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,143 | ₩27,223 | ₩27,143 | ₩27,190 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,236 | ₩27,250 | ₩27,210 | ₩27,243 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,303 | ₩27,343 | ₩27,303 | ₩27,317 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,263 | ₩27,338 | ₩27,223 | ₩27,310 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,410 | ₩27,410 | ₩27,357 | ₩27,370 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,437 | ₩27,477 | ₩27,424 | ₩27,477 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,410 | ₩27,424 | ₩27,397 | ₩27,410 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,383 | ₩27,410 | ₩27,383 | ₩27,410 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,398 | ₩27,424 | ₩27,397 | ₩27,424 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,370 | ₩27,410 | ₩27,363 | ₩27,397 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,383 | ₩27,410 | ₩27,357 | ₩27,383 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,346 | ₩27,383 | ₩27,346 | ₩27,370 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,343 | ₩27,370 | ₩27,343 | ₩27,357 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,357 | ₩27,370 | ₩27,343 | ₩27,357 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,343 | ₩27,343 | ₩27,303 | ₩27,317 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,276 | ₩27,303 | ₩27,250 | ₩27,290 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,250 | ₩27,290 | ₩27,250 | ₩27,290 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,223 | ₩27,250 | ₩27,210 | ₩27,236 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,196 | ₩27,236 | ₩27,184 | ₩27,236 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,210 | ₩27,210 | ₩27,183 | ₩27,210 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,169 | ₩27,329 | ₩27,169 | ₩27,203 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,145 | ₩27,156 | ₩27,116 | ₩27,116 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,156 | ₩27,156 | ₩27,116 | ₩27,129 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,169 | ₩27,169 | ₩27,143 | ₩27,156 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,169 | ₩27,196 | ₩27,156 | ₩27,156 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,176 | ₩27,210 | ₩27,159 | ₩27,196 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,156 | ₩27,156 | ₩27,123 | ₩27,156 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,129 | ₩27,143 | ₩27,089 | ₩27,143 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,127 | ₩27,156 | ₩27,116 | ₩27,129 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,089 | ₩27,103 | ₩27,049 | ₩27,089 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,062 | ₩27,103 | ₩27,062 | ₩27,089 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,062 | ₩27,089 | ₩27,036 | ₩27,076 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,156 | ₩27,156 | ₩27,025 | ₩27,049 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,104 | ₩27,116 | ₩27,076 | ₩27,089 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,091 | ₩27,103 | ₩27,076 | ₩27,089 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,089 | ₩27,116 | ₩27,049 | ₩27,103 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,076 | ₩27,089 | ₩27,062 | ₩27,062 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,076 | ₩27,103 | ₩27,076 | ₩27,089 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,062 | ₩27,089 | ₩27,036 | ₩27,062 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,062 | ₩27,089 | ₩27,049 | ₩27,089 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,076 | ₩27,091 | ₩27,036 | ₩27,089 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩27,036 | ₩27,062 | ₩27,022 | ₩27,062 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩27,009 | ₩27,022 | ₩26,982 | ₩27,022 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩26,996 | ₩27,022 | ₩26,956 | ₩26,969 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩26,996 | ₩26,997 | ₩26,969 | ₩26,982 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩26,996 | ₩27,022 | ₩26,982 | ₩27,009 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩27,020 | ₩27,049 | ₩27,020 | ₩27,049 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,057 | ₩27,062 | ₩27,036 | ₩27,049 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩27,022 | ₩27,076 | ₩27,016 | ₩27,062 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩26,969 | ₩27,009 | ₩26,969 | ₩27,009 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩26,942 | ₩26,969 | ₩26,929 | ₩26,956 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩26,969 | ₩26,969 | ₩26,918 | ₩26,918 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,517 | ₩27,530 | ₩27,504 | ₩27,530 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,490 | ₩27,530 | ₩27,490 | ₩27,517 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,450 | ₩27,504 | ₩27,441 | ₩27,504 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,464 | ₩27,477 | ₩27,410 | ₩27,450 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,450 | ₩27,464 | ₩27,437 | ₩27,460 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,477 | ₩27,477 | ₩27,450 | ₩27,450 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,437 | ₩27,464 | ₩27,424 | ₩27,437 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,470 | ₩27,472 | ₩27,442 | ₩27,450 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,464 | ₩27,464 | ₩27,424 | ₩27,464 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,517 | ₩27,524 | ₩27,464 | ₩27,486 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,556 | ₩27,557 | ₩27,504 | ₩27,544 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,571 | ₩27,637 | ₩27,557 | ₩27,637 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,530 | ₩27,584 | ₩27,530 | ₩27,584 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,557 | ₩27,571 | ₩27,544 | ₩27,557 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,651 | ₩27,651 | ₩27,611 | ₩27,651 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,637 | ₩27,664 | ₩27,611 | ₩27,664 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,637 | ₩27,664 | ₩27,624 | ₩27,651 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,584 | ₩27,637 | ₩27,584 | ₩27,611 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,611 | ₩27,624 | ₩27,584 | ₩27,611 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,557 | ₩27,597 | ₩27,557 | ₩27,571 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,584 | ₩27,597 | ₩27,551 | ₩27,567 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,611 | ₩27,664 | ₩27,571 | ₩27,611 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,571 | ₩27,604 | ₩27,557 | ₩27,557 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,591 | ₩27,591 | ₩27,557 | ₩27,564 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,624 | ₩27,636 | ₩27,597 | ₩27,604 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,644 | ₩27,716 | ₩27,637 | ₩27,664 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,651 | ₩27,664 | ₩27,637 | ₩27,651 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,624 | ₩27,637 | ₩27,611 | ₩27,611 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,597 | ₩27,637 | ₩27,597 | ₩27,611 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,611 | ₩27,651 | ₩27,611 | ₩27,651 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,617 | ₩27,624 | ₩27,597 | ₩27,611 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,624 | ₩27,691 | ₩27,624 | ₩27,637 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,637 | ₩27,644 | ₩27,611 | ₩27,624 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,691 | ₩27,731 | ₩27,664 | ₩27,678 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,637 | ₩27,678 | ₩27,637 | ₩27,651 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,678 | ₩27,691 | ₩27,631 | ₩27,651 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,678 | ₩27,771 | ₩27,678 | ₩27,771 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,651 | ₩27,678 | ₩27,637 | ₩27,678 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,624 | ₩27,637 | ₩27,611 | ₩27,624 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,651 | ₩27,678 | ₩27,637 | ₩27,637 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,678 | ₩27,691 | ₩27,655 | ₩27,678 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,651 | ₩27,691 | ₩27,651 | ₩27,664 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,624 | ₩27,637 | ₩27,611 | ₩27,624 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,599 | ₩27,611 | ₩27,584 | ₩27,611 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,584 | ₩27,664 | ₩27,571 | ₩27,637 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,632 | ₩27,651 | ₩27,437 | ₩27,564 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,583 | ₩27,624 | ₩27,571 | ₩27,617 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,530 | ₩27,557 | ₩27,530 | ₩27,551 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,530 | ₩27,557 | ₩27,510 | ₩27,551 | +0.07% | 3.5만 |
|---|