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 | ₩26,783 | ₩26,803 | ₩26,763 | ₩26,796 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,750 | ₩26,803 | ₩26,710 | ₩26,790 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,683 | ₩26,750 | ₩26,676 | ₩26,736 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,723 | ₩26,803 | ₩26,723 | ₩26,750 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,690 | ₩26,704 | ₩26,643 | ₩26,686 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,723 | ₩26,736 | ₩26,690 | ₩26,710 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,656 | ₩26,656 | ₩26,589 | ₩26,643 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,723 | ₩26,830 | ₩26,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,723 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,734 | ₩26,734 | ₩26,670 | ₩26,690 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,696 | ₩26,696 | ₩26,649 | ₩26,676 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,736 | ₩26,770 | ₩26,710 | ₩26,750 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,770 | ₩26,783 | ₩26,704 | ₩26,723 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,843 | ₩26,843 | ₩26,703 | ₩26,723 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,883 | ₩26,883 | ₩26,843 | ₩26,876 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,870 | ₩26,890 | ₩26,856 | ₩26,876 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,816 | ₩26,816 | ₩26,763 | ₩26,790 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,856 | ₩26,863 | ₩26,816 | ₩26,856 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,803 | ₩26,830 | ₩26,750 | ₩26,756 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,763 | ₩26,776 | ₩26,736 | ₩26,743 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,776 | ₩26,810 | ₩26,736 | ₩26,770 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,816 | ₩26,843 | ₩26,803 | ₩26,810 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,870 | ₩26,870 | ₩26,776 | ₩26,796 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩26,963 | ₩26,963 | ₩26,910 | ₩26,916 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩26,990 | ₩27,017 | ₩26,977 | ₩26,983 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,057 | ₩27,070 | ₩27,003 | ₩27,030 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩27,003 | ₩27,043 | ₩26,997 | ₩27,027 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩26,923 | ₩26,950 | ₩26,923 | ₩26,930 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩26,990 | ₩27,010 | ₩26,910 | ₩26,910 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,070 | ₩27,083 | ₩27,057 | ₩27,083 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,110 | ₩27,137 | ₩27,070 | ₩27,083 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,125 | ₩27,137 | ₩27,110 | ₩27,123 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,177 | ₩27,177 | ₩27,123 | ₩27,150 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,163 | ₩27,230 | ₩27,150 | ₩27,230 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,098 | ₩27,110 | ₩27,097 | ₩27,110 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,083 | ₩27,097 | ₩27,070 | ₩27,077 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,090 | ₩27,097 | ₩27,070 | ₩27,083 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,097 | ₩27,110 | ₩27,070 | ₩27,097 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,070 | ₩27,083 | ₩27,043 | ₩27,063 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,097 | ₩27,110 | ₩27,057 | ₩27,077 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,123 | ₩27,123 | ₩27,083 | ₩27,090 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,150 | ₩27,171 | ₩27,130 | ₩27,143 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,137 | ₩27,137 | ₩27,097 | ₩27,097 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,137 | ₩27,150 | ₩27,090 | ₩27,110 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,083 | ₩27,137 | ₩27,070 | ₩27,083 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,177 | ₩27,190 | ₩27,150 | ₩27,190 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,177 | ₩27,177 | ₩27,121 | ₩27,130 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,150 | ₩27,177 | ₩27,150 | ₩27,177 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,163 | ₩27,177 | ₩27,127 | ₩27,170 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,125 | ₩27,150 | ₩27,123 | ₩27,130 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,122 | ₩27,123 | ₩27,083 | ₩27,083 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,123 | ₩27,163 | ₩27,123 | ₩27,143 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,150 | ₩27,150 | ₩27,083 | ₩27,094 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,163 | ₩27,210 | ₩27,150 | ₩27,190 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,163 | ₩27,190 | ₩27,150 | ₩27,170 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,110 | ₩27,149 | ₩27,110 | ₩27,117 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,057 | ₩27,230 | ₩26,870 | ₩27,097 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,137 | ₩27,137 | ₩27,097 | ₩27,097 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,137 | ₩27,150 | ₩27,110 | ₩27,110 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,163 | ₩27,203 | ₩27,137 | ₩27,150 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,177 | ₩27,190 | ₩27,150 | ₩27,170 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,150 | ₩27,163 | ₩27,137 | ₩27,157 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,163 | ₩27,217 | ₩27,163 | ₩27,197 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,177 | ₩27,203 | ₩27,177 | ₩27,177 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,203 | ₩27,203 | ₩27,110 | ₩27,110 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,230 | ₩27,243 | ₩27,217 | ₩27,223 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,190 | ₩27,217 | ₩27,163 | ₩27,190 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,169 | ₩27,169 | ₩27,097 | ₩27,163 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,270 | ₩27,270 | ₩27,190 | ₩27,203 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,297 | ₩27,310 | ₩27,270 | ₩27,310 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,284 | ₩27,310 | ₩27,270 | ₩27,290 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,284 | ₩27,390 | ₩27,284 | ₩27,324 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,370 | ₩27,377 | ₩27,337 | ₩27,350 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,397 | ₩27,404 | ₩27,377 | ₩27,384 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,404 | ₩27,417 | ₩27,390 | ₩27,404 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,417 | ₩27,417 | ₩27,390 | ₩27,390 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,377 | ₩27,404 | ₩27,357 | ₩27,390 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,344 | ₩27,350 | ₩27,324 | ₩27,324 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,310 | ₩27,337 | ₩27,294 | ₩27,337 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,337 | ₩27,357 | ₩27,324 | ₩27,330 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,324 | ₩27,350 | ₩27,297 | ₩27,310 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,324 | ₩27,324 | ₩27,297 | ₩27,310 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,310 | ₩27,310 | ₩27,284 | ₩27,297 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,230 | ₩27,257 | ₩27,210 | ₩27,230 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,190 | ₩27,250 | ₩27,163 | ₩27,230 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,151 | ₩27,163 | ₩27,123 | ₩27,137 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,150 | ₩27,177 | ₩27,137 | ₩27,177 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,163 | ₩27,163 | ₩27,110 | ₩27,123 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,149 | ₩27,150 | ₩27,137 | ₩27,143 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,190 | ₩27,203 | ₩27,177 | ₩27,190 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,183 | ₩27,190 | ₩27,137 | ₩27,163 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,237 | ₩27,242 | ₩27,203 | ₩27,217 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,190 | ₩27,223 | ₩27,163 | ₩27,210 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,270 | ₩27,304 | ₩27,270 | ₩27,284 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,223 | ₩27,284 | ₩27,223 | ₩27,270 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,250 | ₩27,257 | ₩27,217 | ₩27,230 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,217 | ₩27,230 | ₩27,203 | ₩27,230 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,157 | ₩27,190 | ₩27,137 | ₩27,163 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,070 | ₩27,170 | ₩27,063 | ₩27,151 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,030 | ₩27,137 | ₩27,030 | ₩27,137 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩26,950 | ₩26,990 | ₩26,950 | ₩26,990 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩27,003 | ₩27,057 | ₩26,977 | ₩27,043 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩27,003 | ₩27,003 | ₩26,950 | ₩26,963 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,097 | ₩27,123 | ₩27,083 | ₩27,097 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,030 | ₩27,110 | ₩27,030 | ₩27,097 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,030 | ₩27,043 | ₩27,017 | ₩27,043 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,123 | ₩27,123 | ₩27,070 | ₩27,083 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,177 | ₩27,190 | ₩27,163 | ₩27,177 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,177 | ₩27,177 | ₩27,097 | ₩27,150 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,137 | ₩27,183 | ₩27,137 | ₩27,177 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,017 | ₩27,043 | ₩27,017 | ₩27,017 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,057 | ₩27,057 | ₩26,990 | ₩27,003 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,097 | ₩27,123 | ₩27,070 | ₩27,075 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,075 | ₩27,097 | ₩27,070 | ₩27,079 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,043 | ₩27,043 | ₩26,977 | ₩26,983 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,043 | ₩27,063 | ₩27,030 | ₩27,043 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,097 | ₩27,097 | ₩27,030 | ₩27,057 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,110 | ₩27,150 | ₩27,083 | ₩27,150 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,137 | ₩27,150 | ₩27,043 | ₩27,083 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,163 | ₩27,190 | ₩27,090 | ₩27,150 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,150 | ₩27,177 | ₩27,097 | ₩27,110 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,190 | ₩27,190 | ₩27,143 | ₩27,150 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,190 | ₩27,243 | ₩27,190 | ₩27,217 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,150 | ₩27,150 | ₩27,057 | ₩27,097 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,123 | ₩27,123 | ₩27,083 | ₩27,103 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,057 | ₩27,137 | ₩27,057 | ₩27,123 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,043 | ₩27,097 | ₩27,030 | ₩27,090 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,070 | ₩27,070 | ₩27,030 | ₩27,050 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,070 | ₩27,137 | ₩27,063 | ₩27,097 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,190 | ₩27,190 | ₩27,123 | ₩27,150 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩27,003 | ₩27,017 | ₩26,910 | ₩27,003 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩26,990 | ₩27,017 | ₩26,990 | ₩26,990 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩26,990 | ₩27,070 | ₩26,990 | ₩27,030 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,030 | ₩27,057 | ₩27,017 | ₩27,030 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩26,990 | ₩27,070 | ₩26,970 | ₩27,043 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩26,950 | ₩26,950 | ₩26,923 | ₩26,930 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,856 | ₩26,910 | ₩26,856 | ₩26,880 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩26,936 | ₩26,956 | ₩26,870 | ₩26,870 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,030 | ₩27,057 | ₩26,983 | ₩27,030 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩26,916 | ₩26,956 | ₩26,888 | ₩26,910 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩26,963 | ₩27,050 | ₩26,950 | ₩27,013 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩26,977 | ₩26,977 | ₩26,870 | ₩26,870 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩26,963 | ₩27,083 | ₩26,963 | ₩27,083 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,057 | ₩27,057 | ₩26,983 | ₩26,983 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,057 | ₩27,083 | ₩27,057 | ₩27,063 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,017 | ₩27,057 | ₩27,017 | ₩27,050 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,043 | ₩27,050 | ₩26,963 | ₩26,970 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,030 | ₩27,070 | ₩26,991 | ₩27,017 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,083 | ₩27,085 | ₩27,043 | ₩27,057 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,150 | ₩27,210 | ₩27,130 | ₩27,137 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,070 | ₩27,203 | ₩27,057 | ₩27,177 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,097 | ₩27,177 | ₩27,097 | ₩27,143 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,190 | ₩27,203 | ₩27,163 | ₩27,197 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,257 | ₩27,297 | ₩27,257 | ₩27,270 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,217 | ₩27,292 | ₩27,177 | ₩27,263 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,364 | ₩27,364 | ₩27,310 | ₩27,324 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,390 | ₩27,430 | ₩27,377 | ₩27,430 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,364 | ₩27,377 | ₩27,350 | ₩27,364 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,337 | ₩27,364 | ₩27,337 | ₩27,364 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,352 | ₩27,377 | ₩27,350 | ₩27,377 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,324 | ₩27,364 | ₩27,317 | ₩27,350 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,337 | ₩27,364 | ₩27,310 | ₩27,337 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,300 | ₩27,337 | ₩27,300 | ₩27,324 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,297 | ₩27,324 | ₩27,297 | ₩27,310 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,310 | ₩27,324 | ₩27,297 | ₩27,310 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,297 | ₩27,297 | ₩27,257 | ₩27,270 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,230 | ₩27,257 | ₩27,203 | ₩27,243 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,203 | ₩27,243 | ₩27,203 | ₩27,243 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,177 | ₩27,203 | ₩27,163 | ₩27,190 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,150 | ₩27,190 | ₩27,138 | ₩27,190 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,163 | ₩27,163 | ₩27,137 | ₩27,163 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,123 | ₩27,282 | ₩27,123 | ₩27,157 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,099 | ₩27,110 | ₩27,070 | ₩27,070 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,110 | ₩27,110 | ₩27,070 | ₩27,083 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,123 | ₩27,123 | ₩27,097 | ₩27,110 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,123 | ₩27,150 | ₩27,110 | ₩27,110 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,130 | ₩27,163 | ₩27,113 | ₩27,150 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,110 | ₩27,110 | ₩27,077 | ₩27,110 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,083 | ₩27,097 | ₩27,043 | ₩27,097 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,081 | ₩27,110 | ₩27,070 | ₩27,083 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,043 | ₩27,057 | ₩27,003 | ₩27,043 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,017 | ₩27,057 | ₩27,017 | ₩27,043 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,017 | ₩27,043 | ₩26,990 | ₩27,030 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,110 | ₩27,110 | ₩26,979 | ₩27,003 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,058 | ₩27,070 | ₩27,030 | ₩27,043 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,045 | ₩27,057 | ₩27,030 | ₩27,043 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,043 | ₩27,070 | ₩27,003 | ₩27,057 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,030 | ₩27,043 | ₩27,017 | ₩27,017 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,030 | ₩27,057 | ₩27,030 | ₩27,043 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,017 | ₩27,043 | ₩26,990 | ₩27,017 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,017 | ₩27,043 | ₩27,003 | ₩27,043 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,030 | ₩27,045 | ₩26,990 | ₩27,043 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩26,990 | ₩27,017 | ₩26,977 | ₩27,017 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩26,963 | ₩26,977 | ₩26,936 | ₩26,977 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩26,950 | ₩26,977 | ₩26,910 | ₩26,923 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩26,950 | ₩26,951 | ₩26,923 | ₩26,936 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩26,950 | ₩26,977 | ₩26,936 | ₩26,963 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩26,974 | ₩27,003 | ₩26,974 | ₩27,003 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,011 | ₩27,017 | ₩26,990 | ₩27,003 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩26,977 | ₩27,030 | ₩26,970 | ₩27,017 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩26,923 | ₩26,963 | ₩26,923 | ₩26,963 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩26,896 | ₩26,923 | ₩26,883 | ₩26,910 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩26,923 | ₩26,923 | ₩26,872 | ₩26,872 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,470 | ₩27,484 | ₩27,457 | ₩27,484 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,444 | ₩27,484 | ₩27,444 | ₩27,470 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,404 | ₩27,457 | ₩27,394 | ₩27,457 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,417 | ₩27,430 | ₩27,364 | ₩27,404 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,404 | ₩27,417 | ₩27,390 | ₩27,413 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,430 | ₩27,430 | ₩27,404 | ₩27,404 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,390 | ₩27,417 | ₩27,377 | ₩27,390 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,424 | ₩27,425 | ₩27,396 | ₩27,404 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,417 | ₩27,417 | ₩27,377 | ₩27,417 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,470 | ₩27,477 | ₩27,417 | ₩27,440 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,509 | ₩27,510 | ₩27,457 | ₩27,497 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,524 | ₩27,591 | ₩27,510 | ₩27,591 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,484 | ₩27,537 | ₩27,484 | ₩27,537 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,510 | ₩27,524 | ₩27,497 | ₩27,510 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,604 | ₩27,604 | ₩27,564 | ₩27,604 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,591 | ₩27,617 | ₩27,564 | ₩27,617 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,591 | ₩27,617 | ₩27,577 | ₩27,604 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,537 | ₩27,591 | ₩27,537 | ₩27,564 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,564 | ₩27,577 | ₩27,537 | ₩27,564 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,510 | ₩27,550 | ₩27,510 | ₩27,524 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,537 | ₩27,550 | ₩27,504 | ₩27,520 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,564 | ₩27,617 | ₩27,524 | ₩27,564 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,524 | ₩27,557 | ₩27,510 | ₩27,510 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,544 | ₩27,544 | ₩27,510 | ₩27,517 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,577 | ₩27,589 | ₩27,550 | ₩27,557 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,597 | ₩27,669 | ₩27,591 | ₩27,617 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,604 | ₩27,617 | ₩27,591 | ₩27,604 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,577 | ₩27,591 | ₩27,564 | ₩27,564 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,550 | ₩27,591 | ₩27,550 | ₩27,564 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,564 | ₩27,604 | ₩27,564 | ₩27,604 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,571 | ₩27,577 | ₩27,550 | ₩27,564 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,577 | ₩27,644 | ₩27,577 | ₩27,591 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,591 | ₩27,597 | ₩27,564 | ₩27,577 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,644 | ₩27,684 | ₩27,617 | ₩27,631 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,591 | ₩27,631 | ₩27,591 | ₩27,604 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,631 | ₩27,644 | ₩27,584 | ₩27,604 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,631 | ₩27,724 | ₩27,631 | ₩27,724 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,604 | ₩27,631 | ₩27,591 | ₩27,631 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,577 | ₩27,591 | ₩27,564 | ₩27,577 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,604 | ₩27,631 | ₩27,591 | ₩27,591 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,631 | ₩27,644 | ₩27,608 | ₩27,631 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,604 | ₩27,644 | ₩27,604 | ₩27,617 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,577 | ₩27,591 | ₩27,564 | ₩27,577 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,552 | ₩27,564 | ₩27,537 | ₩27,564 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,537 | ₩27,617 | ₩27,524 | ₩27,591 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,585 | ₩27,604 | ₩27,390 | ₩27,517 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,536 | ₩27,577 | ₩27,524 | ₩27,571 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,484 | ₩27,510 | ₩27,484 | ₩27,504 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,484 | ₩27,510 | ₩27,464 | ₩27,504 | +0.07% | 3.5만 |
|---|