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 | ₩26,800 | ₩26,820 | ₩26,780 | ₩26,814 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,767 | ₩26,820 | ₩26,727 | ₩26,807 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,700 | ₩26,767 | ₩26,694 | ₩26,754 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,740 | ₩26,820 | ₩26,740 | ₩26,767 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,707 | ₩26,722 | ₩26,660 | ₩26,703 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,740 | ₩26,754 | ₩26,707 | ₩26,727 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,674 | ₩26,674 | ₩26,607 | ₩26,660 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,740 | ₩26,847 | ₩26,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,740 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,751 | ₩26,751 | ₩26,687 | ₩26,707 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,714 | ₩26,714 | ₩26,667 | ₩26,694 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,754 | ₩26,787 | ₩26,727 | ₩26,767 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,787 | ₩26,800 | ₩26,722 | ₩26,740 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,861 | ₩26,861 | ₩26,720 | ₩26,740 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,901 | ₩26,901 | ₩26,861 | ₩26,894 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,887 | ₩26,907 | ₩26,874 | ₩26,894 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,834 | ₩26,834 | ₩26,780 | ₩26,807 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,874 | ₩26,881 | ₩26,834 | ₩26,874 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,820 | ₩26,847 | ₩26,767 | ₩26,774 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,780 | ₩26,794 | ₩26,754 | ₩26,760 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,794 | ₩26,827 | ₩26,754 | ₩26,787 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,834 | ₩26,861 | ₩26,820 | ₩26,827 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,887 | ₩26,887 | ₩26,794 | ₩26,814 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩26,981 | ₩26,981 | ₩26,927 | ₩26,934 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩27,007 | ₩27,034 | ₩26,994 | ₩27,001 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,074 | ₩27,088 | ₩27,021 | ₩27,048 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩27,021 | ₩27,061 | ₩27,014 | ₩27,045 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩26,941 | ₩26,967 | ₩26,941 | ₩26,947 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩27,007 | ₩27,027 | ₩26,927 | ₩26,927 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,088 | ₩27,101 | ₩27,074 | ₩27,101 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,128 | ₩27,154 | ₩27,088 | ₩27,101 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,142 | ₩27,154 | ₩27,128 | ₩27,141 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,194 | ₩27,194 | ₩27,141 | ₩27,168 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,181 | ₩27,248 | ₩27,168 | ₩27,248 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,116 | ₩27,128 | ₩27,114 | ₩27,128 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,101 | ₩27,114 | ₩27,088 | ₩27,094 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,108 | ₩27,114 | ₩27,088 | ₩27,101 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,114 | ₩27,128 | ₩27,088 | ₩27,114 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,088 | ₩27,101 | ₩27,061 | ₩27,081 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,114 | ₩27,128 | ₩27,074 | ₩27,094 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,141 | ₩27,141 | ₩27,101 | ₩27,108 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,168 | ₩27,189 | ₩27,148 | ₩27,161 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,154 | ₩27,154 | ₩27,114 | ₩27,114 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,154 | ₩27,168 | ₩27,108 | ₩27,128 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,101 | ₩27,154 | ₩27,088 | ₩27,101 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,194 | ₩27,208 | ₩27,168 | ₩27,208 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,194 | ₩27,194 | ₩27,138 | ₩27,148 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,168 | ₩27,194 | ₩27,168 | ₩27,194 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,181 | ₩27,194 | ₩27,145 | ₩27,188 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,142 | ₩27,168 | ₩27,141 | ₩27,148 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,140 | ₩27,141 | ₩27,101 | ₩27,101 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,141 | ₩27,181 | ₩27,141 | ₩27,161 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,168 | ₩27,168 | ₩27,101 | ₩27,112 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,181 | ₩27,228 | ₩27,168 | ₩27,208 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,181 | ₩27,208 | ₩27,168 | ₩27,188 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,128 | ₩27,166 | ₩27,128 | ₩27,134 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,074 | ₩27,248 | ₩26,887 | ₩27,114 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,154 | ₩27,154 | ₩27,114 | ₩27,114 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,154 | ₩27,168 | ₩27,128 | ₩27,128 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,181 | ₩27,221 | ₩27,154 | ₩27,168 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,194 | ₩27,208 | ₩27,168 | ₩27,188 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,168 | ₩27,181 | ₩27,154 | ₩27,174 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,181 | ₩27,235 | ₩27,181 | ₩27,214 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,194 | ₩27,221 | ₩27,194 | ₩27,194 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,221 | ₩27,221 | ₩27,128 | ₩27,128 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,248 | ₩27,261 | ₩27,235 | ₩27,241 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,208 | ₩27,235 | ₩27,181 | ₩27,208 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,186 | ₩27,186 | ₩27,114 | ₩27,181 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,288 | ₩27,288 | ₩27,208 | ₩27,221 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,315 | ₩27,328 | ₩27,288 | ₩27,328 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,301 | ₩27,328 | ₩27,288 | ₩27,308 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,301 | ₩27,408 | ₩27,301 | ₩27,341 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,388 | ₩27,395 | ₩27,355 | ₩27,368 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,415 | ₩27,422 | ₩27,395 | ₩27,401 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,422 | ₩27,435 | ₩27,408 | ₩27,422 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,435 | ₩27,435 | ₩27,408 | ₩27,408 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,395 | ₩27,422 | ₩27,375 | ₩27,408 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,361 | ₩27,368 | ₩27,341 | ₩27,341 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,328 | ₩27,355 | ₩27,312 | ₩27,355 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,355 | ₩27,375 | ₩27,341 | ₩27,348 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,341 | ₩27,368 | ₩27,315 | ₩27,328 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,341 | ₩27,341 | ₩27,315 | ₩27,328 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,328 | ₩27,328 | ₩27,301 | ₩27,315 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,248 | ₩27,275 | ₩27,228 | ₩27,248 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,208 | ₩27,268 | ₩27,181 | ₩27,248 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,169 | ₩27,181 | ₩27,141 | ₩27,154 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,168 | ₩27,194 | ₩27,154 | ₩27,194 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,181 | ₩27,181 | ₩27,128 | ₩27,141 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,166 | ₩27,168 | ₩27,154 | ₩27,161 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,208 | ₩27,221 | ₩27,194 | ₩27,208 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,201 | ₩27,208 | ₩27,154 | ₩27,181 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,255 | ₩27,260 | ₩27,221 | ₩27,235 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,208 | ₩27,241 | ₩27,181 | ₩27,228 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,288 | ₩27,321 | ₩27,288 | ₩27,301 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,241 | ₩27,301 | ₩27,241 | ₩27,288 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,268 | ₩27,275 | ₩27,235 | ₩27,248 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,235 | ₩27,248 | ₩27,221 | ₩27,248 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,174 | ₩27,208 | ₩27,154 | ₩27,181 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,088 | ₩27,188 | ₩27,081 | ₩27,169 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,048 | ₩27,154 | ₩27,048 | ₩27,154 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩26,967 | ₩27,007 | ₩26,967 | ₩27,007 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩27,021 | ₩27,074 | ₩26,994 | ₩27,061 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩27,021 | ₩27,021 | ₩26,967 | ₩26,981 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,114 | ₩27,141 | ₩27,101 | ₩27,114 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,048 | ₩27,128 | ₩27,048 | ₩27,114 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,048 | ₩27,061 | ₩27,034 | ₩27,061 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,141 | ₩27,141 | ₩27,088 | ₩27,101 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,194 | ₩27,208 | ₩27,181 | ₩27,194 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,194 | ₩27,194 | ₩27,114 | ₩27,168 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,154 | ₩27,201 | ₩27,154 | ₩27,194 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,034 | ₩27,061 | ₩27,034 | ₩27,034 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,074 | ₩27,074 | ₩27,007 | ₩27,021 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,114 | ₩27,141 | ₩27,088 | ₩27,093 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,093 | ₩27,114 | ₩27,088 | ₩27,097 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,061 | ₩27,061 | ₩26,994 | ₩27,001 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,061 | ₩27,081 | ₩27,048 | ₩27,061 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,114 | ₩27,114 | ₩27,048 | ₩27,074 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,128 | ₩27,168 | ₩27,101 | ₩27,168 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,154 | ₩27,168 | ₩27,061 | ₩27,101 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,181 | ₩27,208 | ₩27,108 | ₩27,168 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,168 | ₩27,194 | ₩27,114 | ₩27,128 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,208 | ₩27,208 | ₩27,161 | ₩27,168 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,208 | ₩27,261 | ₩27,208 | ₩27,235 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,168 | ₩27,168 | ₩27,074 | ₩27,114 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,141 | ₩27,141 | ₩27,101 | ₩27,121 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,074 | ₩27,154 | ₩27,074 | ₩27,141 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,061 | ₩27,114 | ₩27,048 | ₩27,108 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,088 | ₩27,088 | ₩27,048 | ₩27,068 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,088 | ₩27,154 | ₩27,081 | ₩27,114 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,208 | ₩27,208 | ₩27,141 | ₩27,168 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩27,021 | ₩27,034 | ₩26,927 | ₩27,021 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩27,007 | ₩27,034 | ₩27,007 | ₩27,007 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩27,007 | ₩27,088 | ₩27,007 | ₩27,048 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,048 | ₩27,074 | ₩27,034 | ₩27,048 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩27,007 | ₩27,088 | ₩26,987 | ₩27,061 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩26,967 | ₩26,967 | ₩26,941 | ₩26,947 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,874 | ₩26,927 | ₩26,874 | ₩26,898 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩26,954 | ₩26,974 | ₩26,887 | ₩26,887 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,048 | ₩27,074 | ₩27,001 | ₩27,048 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩26,934 | ₩26,974 | ₩26,906 | ₩26,927 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩26,981 | ₩27,068 | ₩26,967 | ₩27,030 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩26,994 | ₩26,994 | ₩26,887 | ₩26,887 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩26,981 | ₩27,101 | ₩26,981 | ₩27,101 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,074 | ₩27,074 | ₩27,001 | ₩27,001 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,074 | ₩27,101 | ₩27,074 | ₩27,081 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,034 | ₩27,074 | ₩27,034 | ₩27,068 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,061 | ₩27,068 | ₩26,981 | ₩26,987 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,048 | ₩27,088 | ₩27,009 | ₩27,034 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,101 | ₩27,102 | ₩27,061 | ₩27,074 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,168 | ₩27,228 | ₩27,148 | ₩27,154 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,088 | ₩27,221 | ₩27,074 | ₩27,194 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,114 | ₩27,194 | ₩27,114 | ₩27,161 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,208 | ₩27,221 | ₩27,181 | ₩27,214 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,275 | ₩27,315 | ₩27,275 | ₩27,288 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,235 | ₩27,309 | ₩27,194 | ₩27,281 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,381 | ₩27,381 | ₩27,328 | ₩27,341 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,408 | ₩27,448 | ₩27,395 | ₩27,448 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,381 | ₩27,395 | ₩27,368 | ₩27,381 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,355 | ₩27,381 | ₩27,355 | ₩27,381 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,369 | ₩27,395 | ₩27,368 | ₩27,395 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,341 | ₩27,381 | ₩27,335 | ₩27,368 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,355 | ₩27,381 | ₩27,328 | ₩27,355 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,317 | ₩27,355 | ₩27,317 | ₩27,341 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,315 | ₩27,341 | ₩27,315 | ₩27,328 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,328 | ₩27,341 | ₩27,315 | ₩27,328 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,315 | ₩27,315 | ₩27,275 | ₩27,288 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,248 | ₩27,275 | ₩27,221 | ₩27,261 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,221 | ₩27,261 | ₩27,221 | ₩27,261 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,194 | ₩27,221 | ₩27,181 | ₩27,208 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,168 | ₩27,208 | ₩27,156 | ₩27,208 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,181 | ₩27,181 | ₩27,154 | ₩27,181 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,141 | ₩27,300 | ₩27,141 | ₩27,174 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,117 | ₩27,128 | ₩27,088 | ₩27,088 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,128 | ₩27,128 | ₩27,088 | ₩27,101 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,141 | ₩27,141 | ₩27,114 | ₩27,128 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,141 | ₩27,168 | ₩27,128 | ₩27,128 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,148 | ₩27,181 | ₩27,130 | ₩27,168 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,128 | ₩27,128 | ₩27,094 | ₩27,128 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,101 | ₩27,114 | ₩27,061 | ₩27,114 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,098 | ₩27,128 | ₩27,088 | ₩27,101 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,061 | ₩27,074 | ₩27,021 | ₩27,061 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,034 | ₩27,074 | ₩27,034 | ₩27,061 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,034 | ₩27,061 | ₩27,007 | ₩27,048 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,128 | ₩27,128 | ₩26,997 | ₩27,021 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,076 | ₩27,088 | ₩27,048 | ₩27,061 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,062 | ₩27,074 | ₩27,048 | ₩27,061 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,061 | ₩27,088 | ₩27,021 | ₩27,074 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,048 | ₩27,061 | ₩27,034 | ₩27,034 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,048 | ₩27,074 | ₩27,048 | ₩27,061 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,034 | ₩27,061 | ₩27,007 | ₩27,034 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,034 | ₩27,061 | ₩27,021 | ₩27,061 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,048 | ₩27,062 | ₩27,007 | ₩27,061 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩27,007 | ₩27,034 | ₩26,994 | ₩27,034 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩26,981 | ₩26,994 | ₩26,954 | ₩26,994 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩26,967 | ₩26,994 | ₩26,927 | ₩26,941 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩26,967 | ₩26,969 | ₩26,941 | ₩26,954 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩26,967 | ₩26,994 | ₩26,954 | ₩26,981 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩26,991 | ₩27,021 | ₩26,991 | ₩27,021 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,029 | ₩27,034 | ₩27,007 | ₩27,021 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩26,994 | ₩27,048 | ₩26,987 | ₩27,034 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩26,941 | ₩26,981 | ₩26,941 | ₩26,981 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩26,914 | ₩26,941 | ₩26,901 | ₩26,927 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩26,941 | ₩26,941 | ₩26,890 | ₩26,890 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,488 | ₩27,502 | ₩27,475 | ₩27,502 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,462 | ₩27,502 | ₩27,462 | ₩27,488 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,422 | ₩27,475 | ₩27,412 | ₩27,475 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,435 | ₩27,448 | ₩27,381 | ₩27,422 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,422 | ₩27,435 | ₩27,408 | ₩27,431 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,448 | ₩27,448 | ₩27,422 | ₩27,422 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,408 | ₩27,435 | ₩27,395 | ₩27,408 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,442 | ₩27,443 | ₩27,413 | ₩27,422 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,435 | ₩27,435 | ₩27,395 | ₩27,435 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,488 | ₩27,495 | ₩27,435 | ₩27,458 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,527 | ₩27,528 | ₩27,475 | ₩27,515 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,542 | ₩27,609 | ₩27,528 | ₩27,609 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,502 | ₩27,555 | ₩27,502 | ₩27,555 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,528 | ₩27,542 | ₩27,515 | ₩27,528 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,622 | ₩27,622 | ₩27,582 | ₩27,622 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,609 | ₩27,635 | ₩27,582 | ₩27,635 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,609 | ₩27,635 | ₩27,595 | ₩27,622 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,555 | ₩27,609 | ₩27,555 | ₩27,582 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,582 | ₩27,595 | ₩27,555 | ₩27,582 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,528 | ₩27,568 | ₩27,528 | ₩27,542 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,555 | ₩27,568 | ₩27,522 | ₩27,538 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,582 | ₩27,635 | ₩27,542 | ₩27,582 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,542 | ₩27,575 | ₩27,528 | ₩27,528 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,562 | ₩27,562 | ₩27,528 | ₩27,535 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,595 | ₩27,607 | ₩27,568 | ₩27,575 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,615 | ₩27,687 | ₩27,609 | ₩27,635 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,622 | ₩27,635 | ₩27,609 | ₩27,622 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,595 | ₩27,609 | ₩27,582 | ₩27,582 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,568 | ₩27,609 | ₩27,568 | ₩27,582 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,582 | ₩27,622 | ₩27,582 | ₩27,622 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,588 | ₩27,595 | ₩27,568 | ₩27,582 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,595 | ₩27,662 | ₩27,595 | ₩27,609 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,609 | ₩27,615 | ₩27,582 | ₩27,595 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,662 | ₩27,702 | ₩27,635 | ₩27,649 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,609 | ₩27,649 | ₩27,609 | ₩27,622 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,649 | ₩27,662 | ₩27,602 | ₩27,622 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,649 | ₩27,742 | ₩27,649 | ₩27,742 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,622 | ₩27,649 | ₩27,609 | ₩27,649 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,595 | ₩27,609 | ₩27,582 | ₩27,595 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,622 | ₩27,649 | ₩27,609 | ₩27,609 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,649 | ₩27,662 | ₩27,626 | ₩27,649 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,622 | ₩27,662 | ₩27,622 | ₩27,635 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,595 | ₩27,609 | ₩27,582 | ₩27,595 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,570 | ₩27,582 | ₩27,555 | ₩27,582 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,555 | ₩27,635 | ₩27,542 | ₩27,609 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,603 | ₩27,622 | ₩27,408 | ₩27,535 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,554 | ₩27,595 | ₩27,542 | ₩27,588 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,502 | ₩27,528 | ₩27,502 | ₩27,522 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,502 | ₩27,528 | ₩27,482 | ₩27,522 | +0.07% | 3.5만 |
|---|