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 | ₩26,815 | ₩26,835 | ₩26,795 | ₩26,828 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,781 | ₩26,835 | ₩26,741 | ₩26,821 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,714 | ₩26,781 | ₩26,708 | ₩26,768 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,755 | ₩26,835 | ₩26,755 | ₩26,781 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,721 | ₩26,736 | ₩26,674 | ₩26,717 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,755 | ₩26,768 | ₩26,721 | ₩26,741 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,688 | ₩26,688 | ₩26,621 | ₩26,674 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,755 | ₩26,861 | ₩26,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,755 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,765 | ₩26,765 | ₩26,701 | ₩26,721 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,728 | ₩26,728 | ₩26,681 | ₩26,708 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,768 | ₩26,801 | ₩26,741 | ₩26,781 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,801 | ₩26,815 | ₩26,736 | ₩26,755 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,875 | ₩26,875 | ₩26,734 | ₩26,755 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,915 | ₩26,915 | ₩26,875 | ₩26,908 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,902 | ₩26,922 | ₩26,888 | ₩26,908 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,848 | ₩26,848 | ₩26,795 | ₩26,821 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,888 | ₩26,895 | ₩26,848 | ₩26,888 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,835 | ₩26,861 | ₩26,781 | ₩26,788 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,795 | ₩26,808 | ₩26,768 | ₩26,775 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,808 | ₩26,841 | ₩26,768 | ₩26,801 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,848 | ₩26,875 | ₩26,835 | ₩26,841 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,902 | ₩26,902 | ₩26,808 | ₩26,828 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩26,995 | ₩26,995 | ₩26,942 | ₩26,948 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩27,022 | ₩27,049 | ₩27,008 | ₩27,015 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,089 | ₩27,102 | ₩27,035 | ₩27,062 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩27,035 | ₩27,075 | ₩27,028 | ₩27,059 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩26,955 | ₩26,982 | ₩26,955 | ₩26,962 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩27,022 | ₩27,042 | ₩26,942 | ₩26,942 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,102 | ₩27,115 | ₩27,089 | ₩27,115 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,142 | ₩27,169 | ₩27,102 | ₩27,115 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,157 | ₩27,169 | ₩27,142 | ₩27,155 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,209 | ₩27,209 | ₩27,155 | ₩27,182 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,196 | ₩27,262 | ₩27,182 | ₩27,262 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,130 | ₩27,142 | ₩27,129 | ₩27,142 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,115 | ₩27,129 | ₩27,102 | ₩27,109 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,122 | ₩27,129 | ₩27,102 | ₩27,115 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,129 | ₩27,142 | ₩27,102 | ₩27,129 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,102 | ₩27,115 | ₩27,075 | ₩27,095 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,129 | ₩27,142 | ₩27,089 | ₩27,109 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,155 | ₩27,155 | ₩27,115 | ₩27,122 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,182 | ₩27,204 | ₩27,162 | ₩27,175 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,169 | ₩27,169 | ₩27,129 | ₩27,129 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,169 | ₩27,182 | ₩27,122 | ₩27,142 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,115 | ₩27,169 | ₩27,102 | ₩27,115 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,209 | ₩27,222 | ₩27,182 | ₩27,222 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,209 | ₩27,209 | ₩27,153 | ₩27,162 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,182 | ₩27,209 | ₩27,182 | ₩27,209 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,196 | ₩27,209 | ₩27,159 | ₩27,202 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,157 | ₩27,182 | ₩27,155 | ₩27,162 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,154 | ₩27,155 | ₩27,115 | ₩27,115 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,155 | ₩27,196 | ₩27,155 | ₩27,175 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,182 | ₩27,182 | ₩27,115 | ₩27,126 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,196 | ₩27,242 | ₩27,182 | ₩27,222 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,196 | ₩27,222 | ₩27,182 | ₩27,202 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,142 | ₩27,181 | ₩27,142 | ₩27,149 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,089 | ₩27,262 | ₩26,902 | ₩27,129 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,169 | ₩27,169 | ₩27,129 | ₩27,129 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,169 | ₩27,182 | ₩27,142 | ₩27,142 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,196 | ₩27,236 | ₩27,169 | ₩27,182 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,209 | ₩27,222 | ₩27,182 | ₩27,202 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,182 | ₩27,196 | ₩27,169 | ₩27,189 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,196 | ₩27,249 | ₩27,196 | ₩27,229 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,209 | ₩27,236 | ₩27,209 | ₩27,209 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,236 | ₩27,236 | ₩27,142 | ₩27,142 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,262 | ₩27,276 | ₩27,249 | ₩27,256 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,222 | ₩27,249 | ₩27,196 | ₩27,222 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,201 | ₩27,201 | ₩27,129 | ₩27,196 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,302 | ₩27,302 | ₩27,222 | ₩27,236 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,329 | ₩27,343 | ₩27,302 | ₩27,343 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,316 | ₩27,343 | ₩27,302 | ₩27,322 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,316 | ₩27,423 | ₩27,316 | ₩27,356 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,403 | ₩27,409 | ₩27,369 | ₩27,383 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,429 | ₩27,436 | ₩27,409 | ₩27,416 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,436 | ₩27,449 | ₩27,423 | ₩27,436 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,449 | ₩27,449 | ₩27,423 | ₩27,423 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,409 | ₩27,436 | ₩27,389 | ₩27,423 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,376 | ₩27,383 | ₩27,356 | ₩27,356 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,343 | ₩27,369 | ₩27,327 | ₩27,369 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,369 | ₩27,389 | ₩27,356 | ₩27,363 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,356 | ₩27,383 | ₩27,329 | ₩27,343 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,356 | ₩27,356 | ₩27,329 | ₩27,343 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,343 | ₩27,343 | ₩27,316 | ₩27,329 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,262 | ₩27,289 | ₩27,242 | ₩27,262 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,222 | ₩27,282 | ₩27,196 | ₩27,262 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,184 | ₩27,196 | ₩27,155 | ₩27,169 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,182 | ₩27,209 | ₩27,169 | ₩27,209 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,196 | ₩27,196 | ₩27,142 | ₩27,155 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,181 | ₩27,182 | ₩27,169 | ₩27,175 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,222 | ₩27,236 | ₩27,209 | ₩27,222 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,216 | ₩27,222 | ₩27,169 | ₩27,196 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,269 | ₩27,274 | ₩27,236 | ₩27,249 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,222 | ₩27,256 | ₩27,196 | ₩27,242 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,302 | ₩27,336 | ₩27,302 | ₩27,316 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,256 | ₩27,316 | ₩27,256 | ₩27,302 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,282 | ₩27,289 | ₩27,249 | ₩27,262 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,249 | ₩27,262 | ₩27,236 | ₩27,262 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,189 | ₩27,222 | ₩27,169 | ₩27,196 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,102 | ₩27,202 | ₩27,095 | ₩27,184 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,062 | ₩27,169 | ₩27,062 | ₩27,169 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩26,982 | ₩27,022 | ₩26,982 | ₩27,022 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩27,035 | ₩27,089 | ₩27,008 | ₩27,075 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩27,035 | ₩27,035 | ₩26,982 | ₩26,995 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,129 | ₩27,155 | ₩27,115 | ₩27,129 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,062 | ₩27,142 | ₩27,062 | ₩27,129 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,062 | ₩27,075 | ₩27,049 | ₩27,075 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,155 | ₩27,155 | ₩27,102 | ₩27,115 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,209 | ₩27,222 | ₩27,196 | ₩27,209 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,209 | ₩27,209 | ₩27,129 | ₩27,182 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,169 | ₩27,216 | ₩27,169 | ₩27,209 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,049 | ₩27,075 | ₩27,049 | ₩27,049 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,089 | ₩27,089 | ₩27,022 | ₩27,035 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,129 | ₩27,155 | ₩27,102 | ₩27,107 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,107 | ₩27,129 | ₩27,102 | ₩27,111 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,075 | ₩27,075 | ₩27,008 | ₩27,015 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,075 | ₩27,095 | ₩27,062 | ₩27,075 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,129 | ₩27,129 | ₩27,062 | ₩27,089 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,142 | ₩27,182 | ₩27,115 | ₩27,182 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,169 | ₩27,182 | ₩27,075 | ₩27,115 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,196 | ₩27,222 | ₩27,122 | ₩27,182 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,182 | ₩27,209 | ₩27,129 | ₩27,142 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,222 | ₩27,222 | ₩27,175 | ₩27,182 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,222 | ₩27,276 | ₩27,222 | ₩27,249 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,182 | ₩27,182 | ₩27,089 | ₩27,129 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,155 | ₩27,155 | ₩27,115 | ₩27,135 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,089 | ₩27,169 | ₩27,089 | ₩27,155 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,075 | ₩27,129 | ₩27,062 | ₩27,122 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,102 | ₩27,102 | ₩27,062 | ₩27,082 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,102 | ₩27,169 | ₩27,095 | ₩27,129 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,222 | ₩27,222 | ₩27,155 | ₩27,182 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩27,035 | ₩27,049 | ₩26,942 | ₩27,035 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩27,022 | ₩27,049 | ₩27,022 | ₩27,022 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩27,022 | ₩27,102 | ₩27,022 | ₩27,062 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,062 | ₩27,089 | ₩27,049 | ₩27,062 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩27,022 | ₩27,102 | ₩27,002 | ₩27,075 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩26,982 | ₩26,982 | ₩26,955 | ₩26,962 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,888 | ₩26,942 | ₩26,888 | ₩26,912 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩26,968 | ₩26,988 | ₩26,902 | ₩26,902 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,062 | ₩27,089 | ₩27,015 | ₩27,062 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩26,948 | ₩26,988 | ₩26,920 | ₩26,942 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩26,995 | ₩27,082 | ₩26,982 | ₩27,045 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩27,008 | ₩27,008 | ₩26,902 | ₩26,902 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩26,995 | ₩27,115 | ₩26,995 | ₩27,115 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,089 | ₩27,089 | ₩27,015 | ₩27,015 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,089 | ₩27,115 | ₩27,089 | ₩27,095 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,049 | ₩27,089 | ₩27,049 | ₩27,082 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,075 | ₩27,082 | ₩26,995 | ₩27,002 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,062 | ₩27,102 | ₩27,023 | ₩27,049 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,115 | ₩27,117 | ₩27,075 | ₩27,089 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,182 | ₩27,242 | ₩27,162 | ₩27,169 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,102 | ₩27,236 | ₩27,089 | ₩27,209 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,129 | ₩27,209 | ₩27,129 | ₩27,175 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,222 | ₩27,236 | ₩27,196 | ₩27,229 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,289 | ₩27,329 | ₩27,289 | ₩27,302 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,249 | ₩27,324 | ₩27,209 | ₩27,296 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,396 | ₩27,396 | ₩27,343 | ₩27,356 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,423 | ₩27,463 | ₩27,409 | ₩27,463 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,396 | ₩27,409 | ₩27,383 | ₩27,396 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,369 | ₩27,396 | ₩27,369 | ₩27,396 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,384 | ₩27,409 | ₩27,383 | ₩27,409 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,356 | ₩27,396 | ₩27,349 | ₩27,383 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,369 | ₩27,396 | ₩27,343 | ₩27,369 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,332 | ₩27,369 | ₩27,332 | ₩27,356 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,329 | ₩27,356 | ₩27,329 | ₩27,343 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,343 | ₩27,356 | ₩27,329 | ₩27,343 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,329 | ₩27,329 | ₩27,289 | ₩27,302 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,262 | ₩27,289 | ₩27,236 | ₩27,276 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,236 | ₩27,276 | ₩27,236 | ₩27,276 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,209 | ₩27,236 | ₩27,196 | ₩27,222 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,182 | ₩27,222 | ₩27,170 | ₩27,222 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,196 | ₩27,196 | ₩27,169 | ₩27,196 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,155 | ₩27,314 | ₩27,155 | ₩27,189 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,131 | ₩27,142 | ₩27,102 | ₩27,102 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,142 | ₩27,142 | ₩27,102 | ₩27,115 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,155 | ₩27,155 | ₩27,129 | ₩27,142 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,155 | ₩27,182 | ₩27,142 | ₩27,142 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,162 | ₩27,196 | ₩27,145 | ₩27,182 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,142 | ₩27,142 | ₩27,109 | ₩27,142 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,115 | ₩27,129 | ₩27,075 | ₩27,129 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,113 | ₩27,142 | ₩27,102 | ₩27,115 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,075 | ₩27,089 | ₩27,035 | ₩27,075 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,049 | ₩27,089 | ₩27,049 | ₩27,075 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,049 | ₩27,075 | ₩27,022 | ₩27,062 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,142 | ₩27,142 | ₩27,011 | ₩27,035 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,090 | ₩27,102 | ₩27,062 | ₩27,075 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,077 | ₩27,089 | ₩27,062 | ₩27,075 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,075 | ₩27,102 | ₩27,035 | ₩27,089 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,062 | ₩27,075 | ₩27,049 | ₩27,049 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,062 | ₩27,089 | ₩27,062 | ₩27,075 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,049 | ₩27,075 | ₩27,022 | ₩27,049 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,049 | ₩27,075 | ₩27,035 | ₩27,075 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,062 | ₩27,077 | ₩27,022 | ₩27,075 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩27,022 | ₩27,049 | ₩27,008 | ₩27,049 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩26,995 | ₩27,008 | ₩26,968 | ₩27,008 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩26,982 | ₩27,008 | ₩26,942 | ₩26,955 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩26,982 | ₩26,983 | ₩26,955 | ₩26,968 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩26,982 | ₩27,008 | ₩26,968 | ₩26,995 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩27,006 | ₩27,035 | ₩27,006 | ₩27,035 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,043 | ₩27,049 | ₩27,022 | ₩27,035 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩27,008 | ₩27,062 | ₩27,002 | ₩27,049 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩26,955 | ₩26,995 | ₩26,955 | ₩26,995 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩26,928 | ₩26,955 | ₩26,915 | ₩26,942 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩26,955 | ₩26,955 | ₩26,904 | ₩26,904 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,503 | ₩27,516 | ₩27,490 | ₩27,516 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,476 | ₩27,516 | ₩27,476 | ₩27,503 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,436 | ₩27,490 | ₩27,427 | ₩27,490 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,449 | ₩27,463 | ₩27,396 | ₩27,436 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,436 | ₩27,449 | ₩27,423 | ₩27,445 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,463 | ₩27,463 | ₩27,436 | ₩27,436 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,423 | ₩27,449 | ₩27,409 | ₩27,423 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,456 | ₩27,457 | ₩27,428 | ₩27,436 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,449 | ₩27,449 | ₩27,409 | ₩27,449 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,503 | ₩27,510 | ₩27,449 | ₩27,472 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,542 | ₩27,543 | ₩27,490 | ₩27,530 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,556 | ₩27,623 | ₩27,543 | ₩27,623 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,516 | ₩27,570 | ₩27,516 | ₩27,570 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,543 | ₩27,556 | ₩27,530 | ₩27,543 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,637 | ₩27,637 | ₩27,596 | ₩27,637 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,623 | ₩27,650 | ₩27,596 | ₩27,650 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,623 | ₩27,650 | ₩27,610 | ₩27,637 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,570 | ₩27,623 | ₩27,570 | ₩27,596 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,596 | ₩27,610 | ₩27,570 | ₩27,596 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,543 | ₩27,583 | ₩27,543 | ₩27,556 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,570 | ₩27,583 | ₩27,536 | ₩27,552 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,596 | ₩27,650 | ₩27,556 | ₩27,596 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,556 | ₩27,590 | ₩27,543 | ₩27,543 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,576 | ₩27,576 | ₩27,543 | ₩27,550 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,610 | ₩27,622 | ₩27,583 | ₩27,590 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,630 | ₩27,702 | ₩27,623 | ₩27,650 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,637 | ₩27,650 | ₩27,623 | ₩27,637 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,610 | ₩27,623 | ₩27,596 | ₩27,596 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,583 | ₩27,623 | ₩27,583 | ₩27,596 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,596 | ₩27,637 | ₩27,596 | ₩27,637 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,603 | ₩27,610 | ₩27,583 | ₩27,596 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,610 | ₩27,677 | ₩27,610 | ₩27,623 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,623 | ₩27,630 | ₩27,596 | ₩27,610 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,677 | ₩27,717 | ₩27,650 | ₩27,663 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,623 | ₩27,663 | ₩27,623 | ₩27,637 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,663 | ₩27,677 | ₩27,617 | ₩27,637 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,663 | ₩27,757 | ₩27,663 | ₩27,757 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,637 | ₩27,663 | ₩27,623 | ₩27,663 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,610 | ₩27,623 | ₩27,596 | ₩27,610 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,637 | ₩27,663 | ₩27,623 | ₩27,623 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,663 | ₩27,677 | ₩27,641 | ₩27,663 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,637 | ₩27,677 | ₩27,637 | ₩27,650 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,610 | ₩27,623 | ₩27,596 | ₩27,610 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,584 | ₩27,596 | ₩27,570 | ₩27,596 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,570 | ₩27,650 | ₩27,556 | ₩27,623 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,618 | ₩27,637 | ₩27,423 | ₩27,550 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,568 | ₩27,610 | ₩27,556 | ₩27,603 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,516 | ₩27,543 | ₩27,516 | ₩27,536 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,516 | ₩27,543 | ₩27,496 | ₩27,536 | +0.07% | 3.5만 |
|---|