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 | ₩26,804 | ₩26,824 | ₩26,784 | ₩26,818 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,771 | ₩26,824 | ₩26,731 | ₩26,811 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,704 | ₩26,771 | ₩26,698 | ₩26,758 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,744 | ₩26,824 | ₩26,744 | ₩26,771 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,711 | ₩26,726 | ₩26,664 | ₩26,707 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,744 | ₩26,758 | ₩26,711 | ₩26,731 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,678 | ₩26,678 | ₩26,611 | ₩26,664 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,744 | ₩26,851 | ₩26,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,744 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,755 | ₩26,755 | ₩26,691 | ₩26,711 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,718 | ₩26,718 | ₩26,671 | ₩26,698 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,758 | ₩26,791 | ₩26,731 | ₩26,771 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,791 | ₩26,804 | ₩26,726 | ₩26,744 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,865 | ₩26,865 | ₩26,724 | ₩26,744 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,905 | ₩26,905 | ₩26,865 | ₩26,898 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,891 | ₩26,911 | ₩26,878 | ₩26,898 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,838 | ₩26,838 | ₩26,784 | ₩26,811 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,878 | ₩26,885 | ₩26,838 | ₩26,878 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,824 | ₩26,851 | ₩26,771 | ₩26,778 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,784 | ₩26,798 | ₩26,758 | ₩26,764 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,798 | ₩26,831 | ₩26,758 | ₩26,791 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,838 | ₩26,865 | ₩26,824 | ₩26,831 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,891 | ₩26,891 | ₩26,798 | ₩26,818 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩26,985 | ₩26,985 | ₩26,931 | ₩26,938 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩27,011 | ₩27,038 | ₩26,998 | ₩27,005 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,078 | ₩27,092 | ₩27,025 | ₩27,052 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩27,025 | ₩27,065 | ₩27,018 | ₩27,049 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩26,945 | ₩26,971 | ₩26,945 | ₩26,951 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩27,011 | ₩27,032 | ₩26,931 | ₩26,931 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,092 | ₩27,105 | ₩27,078 | ₩27,105 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,132 | ₩27,158 | ₩27,092 | ₩27,105 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,146 | ₩27,158 | ₩27,132 | ₩27,145 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,199 | ₩27,199 | ₩27,145 | ₩27,172 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,185 | ₩27,252 | ₩27,172 | ₩27,252 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,120 | ₩27,132 | ₩27,118 | ₩27,132 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,105 | ₩27,118 | ₩27,092 | ₩27,098 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,112 | ₩27,118 | ₩27,092 | ₩27,105 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,118 | ₩27,132 | ₩27,092 | ₩27,118 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,092 | ₩27,105 | ₩27,065 | ₩27,085 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,118 | ₩27,132 | ₩27,078 | ₩27,098 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,145 | ₩27,145 | ₩27,105 | ₩27,112 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,172 | ₩27,193 | ₩27,152 | ₩27,165 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,158 | ₩27,158 | ₩27,118 | ₩27,118 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,158 | ₩27,172 | ₩27,112 | ₩27,132 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,105 | ₩27,158 | ₩27,092 | ₩27,105 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,199 | ₩27,212 | ₩27,172 | ₩27,212 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,199 | ₩27,199 | ₩27,142 | ₩27,152 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,172 | ₩27,199 | ₩27,172 | ₩27,199 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,185 | ₩27,199 | ₩27,149 | ₩27,192 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,146 | ₩27,172 | ₩27,145 | ₩27,152 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,144 | ₩27,145 | ₩27,105 | ₩27,105 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,145 | ₩27,185 | ₩27,145 | ₩27,165 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,172 | ₩27,172 | ₩27,105 | ₩27,116 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,185 | ₩27,232 | ₩27,172 | ₩27,212 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,185 | ₩27,212 | ₩27,172 | ₩27,192 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,132 | ₩27,170 | ₩27,132 | ₩27,138 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,078 | ₩27,252 | ₩26,891 | ₩27,118 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,158 | ₩27,158 | ₩27,118 | ₩27,118 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,158 | ₩27,172 | ₩27,132 | ₩27,132 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,185 | ₩27,225 | ₩27,158 | ₩27,172 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,199 | ₩27,212 | ₩27,172 | ₩27,192 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,172 | ₩27,185 | ₩27,158 | ₩27,178 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,185 | ₩27,239 | ₩27,185 | ₩27,219 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,199 | ₩27,225 | ₩27,199 | ₩27,199 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,225 | ₩27,225 | ₩27,132 | ₩27,132 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,252 | ₩27,265 | ₩27,239 | ₩27,245 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,212 | ₩27,239 | ₩27,185 | ₩27,212 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,191 | ₩27,191 | ₩27,118 | ₩27,185 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,292 | ₩27,292 | ₩27,212 | ₩27,225 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,319 | ₩27,332 | ₩27,292 | ₩27,332 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,305 | ₩27,332 | ₩27,292 | ₩27,312 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,305 | ₩27,412 | ₩27,305 | ₩27,345 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,392 | ₩27,399 | ₩27,359 | ₩27,372 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,419 | ₩27,426 | ₩27,399 | ₩27,406 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,426 | ₩27,439 | ₩27,412 | ₩27,426 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,439 | ₩27,439 | ₩27,412 | ₩27,412 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,399 | ₩27,426 | ₩27,379 | ₩27,412 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,366 | ₩27,372 | ₩27,345 | ₩27,345 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,332 | ₩27,359 | ₩27,316 | ₩27,359 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,359 | ₩27,379 | ₩27,345 | ₩27,352 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,345 | ₩27,372 | ₩27,319 | ₩27,332 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,345 | ₩27,345 | ₩27,319 | ₩27,332 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,332 | ₩27,332 | ₩27,305 | ₩27,319 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,252 | ₩27,279 | ₩27,232 | ₩27,252 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,212 | ₩27,272 | ₩27,185 | ₩27,252 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,173 | ₩27,185 | ₩27,145 | ₩27,158 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,172 | ₩27,199 | ₩27,158 | ₩27,199 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,185 | ₩27,185 | ₩27,132 | ₩27,145 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,170 | ₩27,172 | ₩27,158 | ₩27,165 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,212 | ₩27,225 | ₩27,199 | ₩27,212 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,205 | ₩27,212 | ₩27,158 | ₩27,185 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,259 | ₩27,264 | ₩27,225 | ₩27,239 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,212 | ₩27,245 | ₩27,185 | ₩27,232 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,292 | ₩27,325 | ₩27,292 | ₩27,305 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,245 | ₩27,305 | ₩27,245 | ₩27,292 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,272 | ₩27,279 | ₩27,239 | ₩27,252 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,239 | ₩27,252 | ₩27,225 | ₩27,252 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,178 | ₩27,212 | ₩27,158 | ₩27,185 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,092 | ₩27,192 | ₩27,085 | ₩27,173 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,052 | ₩27,158 | ₩27,052 | ₩27,158 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩26,971 | ₩27,011 | ₩26,971 | ₩27,011 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩27,025 | ₩27,078 | ₩26,998 | ₩27,065 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩27,025 | ₩27,025 | ₩26,971 | ₩26,985 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,118 | ₩27,145 | ₩27,105 | ₩27,118 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,052 | ₩27,132 | ₩27,052 | ₩27,118 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,052 | ₩27,065 | ₩27,038 | ₩27,065 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,145 | ₩27,145 | ₩27,092 | ₩27,105 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,199 | ₩27,212 | ₩27,185 | ₩27,199 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,199 | ₩27,199 | ₩27,118 | ₩27,172 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,158 | ₩27,205 | ₩27,158 | ₩27,199 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,038 | ₩27,065 | ₩27,038 | ₩27,038 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,078 | ₩27,078 | ₩27,011 | ₩27,025 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,118 | ₩27,145 | ₩27,092 | ₩27,097 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,097 | ₩27,118 | ₩27,092 | ₩27,101 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,065 | ₩27,065 | ₩26,998 | ₩27,005 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,065 | ₩27,085 | ₩27,052 | ₩27,065 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,118 | ₩27,118 | ₩27,052 | ₩27,078 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,132 | ₩27,172 | ₩27,105 | ₩27,172 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,158 | ₩27,172 | ₩27,065 | ₩27,105 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,185 | ₩27,212 | ₩27,112 | ₩27,172 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,172 | ₩27,199 | ₩27,118 | ₩27,132 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,212 | ₩27,212 | ₩27,165 | ₩27,172 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,212 | ₩27,265 | ₩27,212 | ₩27,239 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,172 | ₩27,172 | ₩27,078 | ₩27,118 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,145 | ₩27,145 | ₩27,105 | ₩27,125 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,078 | ₩27,158 | ₩27,078 | ₩27,145 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,065 | ₩27,118 | ₩27,052 | ₩27,112 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,092 | ₩27,092 | ₩27,052 | ₩27,072 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,092 | ₩27,158 | ₩27,085 | ₩27,118 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,212 | ₩27,212 | ₩27,145 | ₩27,172 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩27,025 | ₩27,038 | ₩26,931 | ₩27,025 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩27,011 | ₩27,038 | ₩27,011 | ₩27,011 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩27,011 | ₩27,092 | ₩27,011 | ₩27,052 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,052 | ₩27,078 | ₩27,038 | ₩27,052 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩27,011 | ₩27,092 | ₩26,991 | ₩27,065 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩26,971 | ₩26,971 | ₩26,945 | ₩26,951 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,878 | ₩26,931 | ₩26,878 | ₩26,902 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩26,958 | ₩26,978 | ₩26,891 | ₩26,891 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,052 | ₩27,078 | ₩27,005 | ₩27,052 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩26,938 | ₩26,978 | ₩26,910 | ₩26,931 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩26,985 | ₩27,072 | ₩26,971 | ₩27,034 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩26,998 | ₩26,998 | ₩26,891 | ₩26,891 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩26,985 | ₩27,105 | ₩26,985 | ₩27,105 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,078 | ₩27,078 | ₩27,005 | ₩27,005 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,078 | ₩27,105 | ₩27,078 | ₩27,085 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,038 | ₩27,078 | ₩27,038 | ₩27,072 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,065 | ₩27,072 | ₩26,985 | ₩26,991 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,052 | ₩27,092 | ₩27,013 | ₩27,038 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,105 | ₩27,106 | ₩27,065 | ₩27,078 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,172 | ₩27,232 | ₩27,152 | ₩27,158 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,092 | ₩27,225 | ₩27,078 | ₩27,199 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,118 | ₩27,199 | ₩27,118 | ₩27,165 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,212 | ₩27,225 | ₩27,185 | ₩27,219 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,279 | ₩27,319 | ₩27,279 | ₩27,292 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,239 | ₩27,313 | ₩27,199 | ₩27,285 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,386 | ₩27,386 | ₩27,332 | ₩27,345 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,412 | ₩27,452 | ₩27,399 | ₩27,452 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,386 | ₩27,399 | ₩27,372 | ₩27,386 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,359 | ₩27,386 | ₩27,359 | ₩27,386 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,374 | ₩27,399 | ₩27,372 | ₩27,399 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,345 | ₩27,386 | ₩27,339 | ₩27,372 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,359 | ₩27,386 | ₩27,332 | ₩27,359 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,321 | ₩27,359 | ₩27,321 | ₩27,345 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,319 | ₩27,345 | ₩27,319 | ₩27,332 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,332 | ₩27,345 | ₩27,319 | ₩27,332 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,319 | ₩27,319 | ₩27,279 | ₩27,292 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,252 | ₩27,279 | ₩27,225 | ₩27,265 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,225 | ₩27,265 | ₩27,225 | ₩27,265 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,199 | ₩27,225 | ₩27,185 | ₩27,212 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,172 | ₩27,212 | ₩27,160 | ₩27,212 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,185 | ₩27,185 | ₩27,158 | ₩27,185 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,145 | ₩27,304 | ₩27,145 | ₩27,178 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,121 | ₩27,132 | ₩27,092 | ₩27,092 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,132 | ₩27,132 | ₩27,092 | ₩27,105 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,145 | ₩27,145 | ₩27,118 | ₩27,132 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,145 | ₩27,172 | ₩27,132 | ₩27,132 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,152 | ₩27,185 | ₩27,134 | ₩27,172 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,132 | ₩27,132 | ₩27,098 | ₩27,132 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,105 | ₩27,118 | ₩27,065 | ₩27,118 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,102 | ₩27,132 | ₩27,092 | ₩27,105 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,065 | ₩27,078 | ₩27,025 | ₩27,065 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,038 | ₩27,078 | ₩27,038 | ₩27,065 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,038 | ₩27,065 | ₩27,011 | ₩27,052 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,132 | ₩27,132 | ₩27,001 | ₩27,025 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,080 | ₩27,092 | ₩27,052 | ₩27,065 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,066 | ₩27,078 | ₩27,052 | ₩27,065 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,065 | ₩27,092 | ₩27,025 | ₩27,078 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,052 | ₩27,065 | ₩27,038 | ₩27,038 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,052 | ₩27,078 | ₩27,052 | ₩27,065 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,038 | ₩27,065 | ₩27,011 | ₩27,038 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,038 | ₩27,065 | ₩27,025 | ₩27,065 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,052 | ₩27,066 | ₩27,011 | ₩27,065 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩27,011 | ₩27,038 | ₩26,998 | ₩27,038 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩26,985 | ₩26,998 | ₩26,958 | ₩26,998 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩26,971 | ₩26,998 | ₩26,931 | ₩26,945 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩26,971 | ₩26,973 | ₩26,945 | ₩26,958 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩26,971 | ₩26,998 | ₩26,958 | ₩26,985 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩26,995 | ₩27,025 | ₩26,995 | ₩27,025 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,033 | ₩27,038 | ₩27,011 | ₩27,025 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩26,998 | ₩27,052 | ₩26,991 | ₩27,038 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩26,945 | ₩26,985 | ₩26,945 | ₩26,985 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩26,918 | ₩26,945 | ₩26,905 | ₩26,931 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩26,945 | ₩26,945 | ₩26,894 | ₩26,894 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,492 | ₩27,506 | ₩27,479 | ₩27,506 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,466 | ₩27,506 | ₩27,466 | ₩27,492 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,426 | ₩27,479 | ₩27,416 | ₩27,479 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,439 | ₩27,452 | ₩27,386 | ₩27,426 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,426 | ₩27,439 | ₩27,412 | ₩27,435 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,452 | ₩27,452 | ₩27,426 | ₩27,426 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,412 | ₩27,439 | ₩27,399 | ₩27,412 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,446 | ₩27,447 | ₩27,418 | ₩27,426 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,439 | ₩27,439 | ₩27,399 | ₩27,439 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,492 | ₩27,499 | ₩27,439 | ₩27,462 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,531 | ₩27,532 | ₩27,479 | ₩27,519 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,546 | ₩27,613 | ₩27,532 | ₩27,613 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,506 | ₩27,559 | ₩27,506 | ₩27,559 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,532 | ₩27,546 | ₩27,519 | ₩27,532 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,626 | ₩27,626 | ₩27,586 | ₩27,626 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,613 | ₩27,639 | ₩27,586 | ₩27,639 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,613 | ₩27,639 | ₩27,599 | ₩27,626 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,559 | ₩27,613 | ₩27,559 | ₩27,586 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,586 | ₩27,599 | ₩27,559 | ₩27,586 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,532 | ₩27,573 | ₩27,532 | ₩27,546 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,559 | ₩27,573 | ₩27,526 | ₩27,542 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,586 | ₩27,639 | ₩27,546 | ₩27,586 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,546 | ₩27,579 | ₩27,532 | ₩27,532 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,566 | ₩27,566 | ₩27,532 | ₩27,539 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,599 | ₩27,611 | ₩27,573 | ₩27,579 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,619 | ₩27,691 | ₩27,613 | ₩27,639 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,626 | ₩27,639 | ₩27,613 | ₩27,626 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,599 | ₩27,613 | ₩27,586 | ₩27,586 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,573 | ₩27,613 | ₩27,573 | ₩27,586 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,586 | ₩27,626 | ₩27,586 | ₩27,626 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,593 | ₩27,599 | ₩27,573 | ₩27,586 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,599 | ₩27,666 | ₩27,599 | ₩27,613 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,613 | ₩27,619 | ₩27,586 | ₩27,599 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,666 | ₩27,706 | ₩27,639 | ₩27,653 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,613 | ₩27,653 | ₩27,613 | ₩27,626 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,653 | ₩27,666 | ₩27,606 | ₩27,626 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,653 | ₩27,746 | ₩27,653 | ₩27,746 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,626 | ₩27,653 | ₩27,613 | ₩27,653 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,599 | ₩27,613 | ₩27,586 | ₩27,599 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,626 | ₩27,653 | ₩27,613 | ₩27,613 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,653 | ₩27,666 | ₩27,630 | ₩27,653 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,626 | ₩27,666 | ₩27,626 | ₩27,639 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,599 | ₩27,613 | ₩27,586 | ₩27,599 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,574 | ₩27,586 | ₩27,559 | ₩27,586 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,559 | ₩27,639 | ₩27,546 | ₩27,613 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,607 | ₩27,626 | ₩27,412 | ₩27,539 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,558 | ₩27,599 | ₩27,546 | ₩27,593 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,506 | ₩27,532 | ₩27,506 | ₩27,526 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,506 | ₩27,532 | ₩27,486 | ₩27,526 | +0.07% | 3.5만 |
|---|