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 | ₩26,777 | ₩26,797 | ₩26,757 | ₩26,790 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,744 | ₩26,797 | ₩26,704 | ₩26,784 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,677 | ₩26,744 | ₩26,670 | ₩26,730 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,717 | ₩26,797 | ₩26,717 | ₩26,744 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,684 | ₩26,698 | ₩26,637 | ₩26,680 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,717 | ₩26,730 | ₩26,684 | ₩26,704 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,650 | ₩26,650 | ₩26,584 | ₩26,637 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,717 | ₩26,824 | ₩26,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,717 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,728 | ₩26,728 | ₩26,664 | ₩26,684 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,690 | ₩26,690 | ₩26,644 | ₩26,670 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,730 | ₩26,764 | ₩26,704 | ₩26,744 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,764 | ₩26,777 | ₩26,698 | ₩26,717 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,837 | ₩26,837 | ₩26,697 | ₩26,717 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,877 | ₩26,877 | ₩26,837 | ₩26,871 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,864 | ₩26,884 | ₩26,851 | ₩26,871 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,811 | ₩26,811 | ₩26,757 | ₩26,784 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,851 | ₩26,857 | ₩26,811 | ₩26,851 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,797 | ₩26,824 | ₩26,744 | ₩26,750 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,757 | ₩26,770 | ₩26,730 | ₩26,737 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,770 | ₩26,804 | ₩26,730 | ₩26,764 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,811 | ₩26,837 | ₩26,797 | ₩26,804 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,864 | ₩26,864 | ₩26,770 | ₩26,790 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩26,957 | ₩26,957 | ₩26,904 | ₩26,911 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩26,984 | ₩27,011 | ₩26,971 | ₩26,977 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,051 | ₩27,064 | ₩26,997 | ₩27,024 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩26,997 | ₩27,037 | ₩26,991 | ₩27,021 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩26,917 | ₩26,944 | ₩26,917 | ₩26,924 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩26,984 | ₩27,004 | ₩26,904 | ₩26,904 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,064 | ₩27,077 | ₩27,051 | ₩27,077 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,104 | ₩27,131 | ₩27,064 | ₩27,077 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,119 | ₩27,131 | ₩27,104 | ₩27,117 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,171 | ₩27,171 | ₩27,117 | ₩27,144 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,157 | ₩27,224 | ₩27,144 | ₩27,224 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,092 | ₩27,104 | ₩27,091 | ₩27,104 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,077 | ₩27,091 | ₩27,064 | ₩27,071 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,084 | ₩27,091 | ₩27,064 | ₩27,077 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,091 | ₩27,104 | ₩27,064 | ₩27,091 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,064 | ₩27,077 | ₩27,037 | ₩27,057 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,091 | ₩27,104 | ₩27,051 | ₩27,071 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,117 | ₩27,117 | ₩27,077 | ₩27,084 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,144 | ₩27,165 | ₩27,124 | ₩27,137 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,131 | ₩27,131 | ₩27,091 | ₩27,091 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,131 | ₩27,144 | ₩27,084 | ₩27,104 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,077 | ₩27,131 | ₩27,064 | ₩27,077 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,171 | ₩27,184 | ₩27,144 | ₩27,184 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,171 | ₩27,171 | ₩27,115 | ₩27,124 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,144 | ₩27,171 | ₩27,144 | ₩27,171 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,157 | ₩27,171 | ₩27,121 | ₩27,164 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,119 | ₩27,144 | ₩27,117 | ₩27,124 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,116 | ₩27,117 | ₩27,077 | ₩27,077 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,117 | ₩27,157 | ₩27,117 | ₩27,137 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,144 | ₩27,144 | ₩27,077 | ₩27,088 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,157 | ₩27,204 | ₩27,144 | ₩27,184 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,157 | ₩27,184 | ₩27,144 | ₩27,164 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,104 | ₩27,143 | ₩27,104 | ₩27,111 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,051 | ₩27,224 | ₩26,864 | ₩27,091 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,131 | ₩27,131 | ₩27,091 | ₩27,091 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,131 | ₩27,144 | ₩27,104 | ₩27,104 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,157 | ₩27,198 | ₩27,131 | ₩27,144 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,171 | ₩27,184 | ₩27,144 | ₩27,164 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,144 | ₩27,157 | ₩27,131 | ₩27,151 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,157 | ₩27,211 | ₩27,157 | ₩27,191 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,171 | ₩27,198 | ₩27,171 | ₩27,171 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,198 | ₩27,198 | ₩27,104 | ₩27,104 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,224 | ₩27,238 | ₩27,211 | ₩27,218 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,184 | ₩27,211 | ₩27,157 | ₩27,184 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,163 | ₩27,163 | ₩27,091 | ₩27,157 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,264 | ₩27,264 | ₩27,184 | ₩27,198 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,291 | ₩27,304 | ₩27,264 | ₩27,304 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,278 | ₩27,304 | ₩27,264 | ₩27,284 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,278 | ₩27,384 | ₩27,278 | ₩27,318 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,364 | ₩27,371 | ₩27,331 | ₩27,344 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,391 | ₩27,398 | ₩27,371 | ₩27,378 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,398 | ₩27,411 | ₩27,384 | ₩27,398 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,411 | ₩27,411 | ₩27,384 | ₩27,384 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,371 | ₩27,398 | ₩27,351 | ₩27,384 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,338 | ₩27,344 | ₩27,318 | ₩27,318 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,304 | ₩27,331 | ₩27,288 | ₩27,331 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,331 | ₩27,351 | ₩27,318 | ₩27,324 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,318 | ₩27,344 | ₩27,291 | ₩27,304 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,318 | ₩27,318 | ₩27,291 | ₩27,304 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,304 | ₩27,304 | ₩27,278 | ₩27,291 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,224 | ₩27,251 | ₩27,204 | ₩27,224 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,184 | ₩27,244 | ₩27,157 | ₩27,224 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,145 | ₩27,157 | ₩27,117 | ₩27,131 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,144 | ₩27,171 | ₩27,131 | ₩27,171 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,157 | ₩27,157 | ₩27,104 | ₩27,117 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,143 | ₩27,144 | ₩27,131 | ₩27,137 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,184 | ₩27,198 | ₩27,171 | ₩27,184 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,177 | ₩27,184 | ₩27,131 | ₩27,157 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,231 | ₩27,236 | ₩27,198 | ₩27,211 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,184 | ₩27,218 | ₩27,157 | ₩27,204 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,264 | ₩27,298 | ₩27,264 | ₩27,278 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,218 | ₩27,278 | ₩27,218 | ₩27,264 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,244 | ₩27,251 | ₩27,211 | ₩27,224 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,211 | ₩27,224 | ₩27,198 | ₩27,224 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,151 | ₩27,184 | ₩27,131 | ₩27,157 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,064 | ₩27,164 | ₩27,057 | ₩27,145 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,024 | ₩27,131 | ₩27,024 | ₩27,131 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩26,944 | ₩26,984 | ₩26,944 | ₩26,984 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩26,997 | ₩27,051 | ₩26,971 | ₩27,037 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩26,997 | ₩26,997 | ₩26,944 | ₩26,957 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,091 | ₩27,117 | ₩27,077 | ₩27,091 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,024 | ₩27,104 | ₩27,024 | ₩27,091 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,024 | ₩27,037 | ₩27,011 | ₩27,037 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,117 | ₩27,117 | ₩27,064 | ₩27,077 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,171 | ₩27,184 | ₩27,157 | ₩27,171 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,171 | ₩27,171 | ₩27,091 | ₩27,144 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,131 | ₩27,177 | ₩27,131 | ₩27,171 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,011 | ₩27,037 | ₩27,011 | ₩27,011 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,051 | ₩27,051 | ₩26,984 | ₩26,997 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,091 | ₩27,117 | ₩27,064 | ₩27,069 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,069 | ₩27,091 | ₩27,064 | ₩27,073 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,037 | ₩27,037 | ₩26,971 | ₩26,977 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,037 | ₩27,057 | ₩27,024 | ₩27,037 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,091 | ₩27,091 | ₩27,024 | ₩27,051 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,104 | ₩27,144 | ₩27,077 | ₩27,144 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,131 | ₩27,144 | ₩27,037 | ₩27,077 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,157 | ₩27,184 | ₩27,084 | ₩27,144 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,144 | ₩27,171 | ₩27,091 | ₩27,104 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,184 | ₩27,184 | ₩27,137 | ₩27,144 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,184 | ₩27,238 | ₩27,184 | ₩27,211 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,144 | ₩27,144 | ₩27,051 | ₩27,091 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,117 | ₩27,117 | ₩27,077 | ₩27,097 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,051 | ₩27,131 | ₩27,051 | ₩27,117 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,037 | ₩27,091 | ₩27,024 | ₩27,084 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,064 | ₩27,064 | ₩27,024 | ₩27,044 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,064 | ₩27,131 | ₩27,057 | ₩27,091 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,184 | ₩27,184 | ₩27,117 | ₩27,144 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩26,997 | ₩27,011 | ₩26,904 | ₩26,997 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩26,984 | ₩27,011 | ₩26,984 | ₩26,984 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩26,984 | ₩27,064 | ₩26,984 | ₩27,024 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,024 | ₩27,051 | ₩27,011 | ₩27,024 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩26,984 | ₩27,064 | ₩26,964 | ₩27,037 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩26,944 | ₩26,944 | ₩26,917 | ₩26,924 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,851 | ₩26,904 | ₩26,851 | ₩26,875 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩26,931 | ₩26,951 | ₩26,864 | ₩26,864 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,024 | ₩27,051 | ₩26,977 | ₩27,024 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩26,911 | ₩26,951 | ₩26,883 | ₩26,904 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩26,957 | ₩27,044 | ₩26,944 | ₩27,007 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩26,971 | ₩26,971 | ₩26,864 | ₩26,864 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩26,957 | ₩27,077 | ₩26,957 | ₩27,077 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,051 | ₩27,051 | ₩26,977 | ₩26,977 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,051 | ₩27,077 | ₩27,051 | ₩27,057 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,011 | ₩27,051 | ₩27,011 | ₩27,044 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,037 | ₩27,044 | ₩26,957 | ₩26,964 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,024 | ₩27,064 | ₩26,985 | ₩27,011 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,077 | ₩27,079 | ₩27,037 | ₩27,051 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,144 | ₩27,204 | ₩27,124 | ₩27,131 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,064 | ₩27,198 | ₩27,051 | ₩27,171 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,091 | ₩27,171 | ₩27,091 | ₩27,137 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,184 | ₩27,198 | ₩27,157 | ₩27,191 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,251 | ₩27,291 | ₩27,251 | ₩27,264 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,211 | ₩27,286 | ₩27,171 | ₩27,258 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,358 | ₩27,358 | ₩27,304 | ₩27,318 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,384 | ₩27,424 | ₩27,371 | ₩27,424 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,358 | ₩27,371 | ₩27,344 | ₩27,358 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,331 | ₩27,358 | ₩27,331 | ₩27,358 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,346 | ₩27,371 | ₩27,344 | ₩27,371 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,318 | ₩27,358 | ₩27,311 | ₩27,344 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,331 | ₩27,358 | ₩27,304 | ₩27,331 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,294 | ₩27,331 | ₩27,294 | ₩27,318 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,291 | ₩27,318 | ₩27,291 | ₩27,304 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,304 | ₩27,318 | ₩27,291 | ₩27,304 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,291 | ₩27,291 | ₩27,251 | ₩27,264 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,224 | ₩27,251 | ₩27,198 | ₩27,238 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,198 | ₩27,238 | ₩27,198 | ₩27,238 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,171 | ₩27,198 | ₩27,157 | ₩27,184 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,144 | ₩27,184 | ₩27,132 | ₩27,184 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,157 | ₩27,157 | ₩27,131 | ₩27,157 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,117 | ₩27,276 | ₩27,117 | ₩27,151 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,093 | ₩27,104 | ₩27,064 | ₩27,064 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,104 | ₩27,104 | ₩27,064 | ₩27,077 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,117 | ₩27,117 | ₩27,091 | ₩27,104 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,117 | ₩27,144 | ₩27,104 | ₩27,104 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,124 | ₩27,157 | ₩27,107 | ₩27,144 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,104 | ₩27,104 | ₩27,071 | ₩27,104 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,077 | ₩27,091 | ₩27,037 | ₩27,091 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,075 | ₩27,104 | ₩27,064 | ₩27,077 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,037 | ₩27,051 | ₩26,997 | ₩27,037 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,011 | ₩27,051 | ₩27,011 | ₩27,037 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,011 | ₩27,037 | ₩26,984 | ₩27,024 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,104 | ₩27,104 | ₩26,973 | ₩26,997 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,052 | ₩27,064 | ₩27,024 | ₩27,037 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,039 | ₩27,051 | ₩27,024 | ₩27,037 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,037 | ₩27,064 | ₩26,997 | ₩27,051 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,024 | ₩27,037 | ₩27,011 | ₩27,011 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,024 | ₩27,051 | ₩27,024 | ₩27,037 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,011 | ₩27,037 | ₩26,984 | ₩27,011 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,011 | ₩27,037 | ₩26,997 | ₩27,037 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,024 | ₩27,039 | ₩26,984 | ₩27,037 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩26,984 | ₩27,011 | ₩26,971 | ₩27,011 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩26,957 | ₩26,971 | ₩26,931 | ₩26,971 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩26,944 | ₩26,971 | ₩26,904 | ₩26,917 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩26,944 | ₩26,945 | ₩26,917 | ₩26,931 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩26,944 | ₩26,971 | ₩26,931 | ₩26,957 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩26,968 | ₩26,997 | ₩26,968 | ₩26,997 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,005 | ₩27,011 | ₩26,984 | ₩26,997 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩26,971 | ₩27,024 | ₩26,964 | ₩27,011 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩26,917 | ₩26,957 | ₩26,917 | ₩26,957 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩26,891 | ₩26,917 | ₩26,877 | ₩26,904 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩26,917 | ₩26,917 | ₩26,867 | ₩26,867 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,464 | ₩27,478 | ₩27,451 | ₩27,478 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,438 | ₩27,478 | ₩27,438 | ₩27,464 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,398 | ₩27,451 | ₩27,388 | ₩27,451 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,411 | ₩27,424 | ₩27,358 | ₩27,398 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,398 | ₩27,411 | ₩27,384 | ₩27,407 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,424 | ₩27,424 | ₩27,398 | ₩27,398 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,384 | ₩27,411 | ₩27,371 | ₩27,384 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,418 | ₩27,419 | ₩27,390 | ₩27,398 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,411 | ₩27,411 | ₩27,371 | ₩27,411 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,464 | ₩27,471 | ₩27,411 | ₩27,434 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,503 | ₩27,504 | ₩27,451 | ₩27,491 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,518 | ₩27,585 | ₩27,504 | ₩27,585 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,478 | ₩27,531 | ₩27,478 | ₩27,531 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,504 | ₩27,518 | ₩27,491 | ₩27,504 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,598 | ₩27,598 | ₩27,558 | ₩27,598 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,585 | ₩27,611 | ₩27,558 | ₩27,611 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,585 | ₩27,611 | ₩27,571 | ₩27,598 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,531 | ₩27,585 | ₩27,531 | ₩27,558 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,558 | ₩27,571 | ₩27,531 | ₩27,558 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,504 | ₩27,544 | ₩27,504 | ₩27,518 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,531 | ₩27,544 | ₩27,498 | ₩27,514 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,558 | ₩27,611 | ₩27,518 | ₩27,558 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,518 | ₩27,551 | ₩27,504 | ₩27,504 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,538 | ₩27,538 | ₩27,504 | ₩27,511 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,571 | ₩27,583 | ₩27,544 | ₩27,551 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,591 | ₩27,663 | ₩27,585 | ₩27,611 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,598 | ₩27,611 | ₩27,585 | ₩27,598 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,571 | ₩27,585 | ₩27,558 | ₩27,558 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,544 | ₩27,585 | ₩27,544 | ₩27,558 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,558 | ₩27,598 | ₩27,558 | ₩27,598 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,565 | ₩27,571 | ₩27,544 | ₩27,558 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,571 | ₩27,638 | ₩27,571 | ₩27,585 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,585 | ₩27,591 | ₩27,558 | ₩27,571 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,638 | ₩27,678 | ₩27,611 | ₩27,625 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,585 | ₩27,625 | ₩27,585 | ₩27,598 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,625 | ₩27,638 | ₩27,578 | ₩27,598 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,625 | ₩27,718 | ₩27,625 | ₩27,718 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,598 | ₩27,625 | ₩27,585 | ₩27,625 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,571 | ₩27,585 | ₩27,558 | ₩27,571 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,598 | ₩27,625 | ₩27,585 | ₩27,585 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,625 | ₩27,638 | ₩27,602 | ₩27,625 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,598 | ₩27,638 | ₩27,598 | ₩27,611 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,571 | ₩27,585 | ₩27,558 | ₩27,571 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,546 | ₩27,558 | ₩27,531 | ₩27,558 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,531 | ₩27,611 | ₩27,518 | ₩27,585 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,579 | ₩27,598 | ₩27,384 | ₩27,511 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,530 | ₩27,571 | ₩27,518 | ₩27,565 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,478 | ₩27,504 | ₩27,478 | ₩27,498 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,478 | ₩27,504 | ₩27,458 | ₩27,498 | +0.07% | 3.5만 |
|---|