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 | ₩26,871 | ₩26,892 | ₩26,851 | ₩26,885 | +0.05% | 2.9만 |
| 2026.10.08 | ₩26,838 | ₩26,892 | ₩26,798 | ₩26,878 | +0.15% | 3.7만 |
| 2026.10.07 | ₩26,771 | ₩26,838 | ₩26,764 | ₩26,825 | +0.20% | 7.6만 |
| 2026.10.06 | ₩26,811 | ₩26,892 | ₩26,811 | ₩26,838 | +0.10% | 21.1만 |
| 2026.10.05 | ₩26,778 | ₩26,792 | ₩26,731 | ₩26,774 | -0.02% | 5.8만 |
| 2026.10.02 | ₩26,811 | ₩26,825 | ₩26,778 | ₩26,798 | -0.05% | 5.8만 |
| 2026.10.01 | ₩26,744 | ₩26,744 | ₩26,677 | ₩26,731 | -0.05% | 45.3만 |
| 2026.09.30 | ₩26,811 | ₩26,918 | ₩26,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,811 |
| 0.00% |
| 34.5만 |
| 2026.09.29 | ₩26,822 | ₩26,822 | ₩26,758 | ₩26,778 | -0.16% | 4.1만 |
|---|
| 2026.09.28 | ₩26,784 | ₩26,784 | ₩26,738 | ₩26,764 | -0.07% | 9만 |
|---|
| 2026.09.25 | ₩26,825 | ₩26,858 | ₩26,798 | ₩26,838 | +0.05% | 18.4만 |
|---|
| 2026.09.24 | ₩26,858 | ₩26,871 | ₩26,792 | ₩26,811 | -0.17% | 7.1만 |
|---|
| 2026.09.23 | ₩26,932 | ₩26,932 | ₩26,791 | ₩26,811 | -0.45% | 12.7만 |
|---|
| 2026.09.22 | ₩26,972 | ₩26,972 | ₩26,932 | ₩26,965 | -0.02% | 8.9만 |
|---|
| 2026.09.21 | ₩26,958 | ₩26,979 | ₩26,945 | ₩26,965 | +0.02% | 7.8만 |
|---|
| 2026.09.18 | ₩26,905 | ₩26,905 | ₩26,851 | ₩26,878 | -0.10% | 8.6만 |
|---|
| 2026.09.17 | ₩26,945 | ₩26,952 | ₩26,905 | ₩26,945 | 0.00% | 9만 |
|---|
| 2026.09.16 | ₩26,892 | ₩26,918 | ₩26,838 | ₩26,845 | -0.17% | 24.7만 |
|---|
| 2026.09.15 | ₩26,851 | ₩26,865 | ₩26,825 | ₩26,831 | -0.07% | 200.4만 |
|---|
| 2026.09.14 | ₩26,865 | ₩26,898 | ₩26,825 | ₩26,858 | -0.02% | 1424.3만 |
|---|
| 2026.09.11 | ₩26,905 | ₩26,932 | ₩26,892 | ₩26,898 | -0.02% | 6.7만 |
|---|
| 2026.09.10 | ₩26,958 | ₩26,958 | ₩26,865 | ₩26,885 | -0.27% | 6.6만 |
|---|
| 2026.09.09 | ₩27,052 | ₩27,052 | ₩26,999 | ₩27,005 | -0.17% | 5.5만 |
|---|
| 2026.09.08 | ₩27,079 | ₩27,106 | ₩27,066 | ₩27,072 | -0.02% | 5만 |
|---|
| 2026.09.04 | ₩27,146 | ₩27,159 | ₩27,092 | ₩27,119 | -0.10% | 6.1만 |
|---|
| 2026.09.03 | ₩27,092 | ₩27,133 | ₩27,086 | ₩27,117 | +0.09% | 6.1만 |
|---|
| 2026.09.02 | ₩27,012 | ₩27,039 | ₩27,012 | ₩27,019 | +0.02% | 10.3만 |
|---|
| 2026.09.01 | ₩27,079 | ₩27,099 | ₩26,999 | ₩26,999 | -0.30% | 8만 |
|---|
| 2026.08.31 | ₩27,159 | ₩27,173 | ₩27,146 | ₩27,173 | +0.05% | 14.9만 |
|---|
| 2026.08.28 | ₩27,200 | ₩27,226 | ₩27,159 | ₩27,173 | -0.10% | 5만 |
|---|
| 2026.08.27 | ₩27,214 | ₩27,226 | ₩27,200 | ₩27,213 | -0.00% | 7.6만 |
|---|
| 2026.08.26 | ₩27,267 | ₩27,267 | ₩27,213 | ₩27,240 | -0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩27,253 | ₩27,320 | ₩27,240 | ₩27,320 | +0.25% | 10.1만 |
|---|
| 2026.08.24 | ₩27,188 | ₩27,200 | ₩27,186 | ₩27,200 | +0.04% | 7.1만 |
|---|
| 2026.08.21 | ₩27,173 | ₩27,186 | ₩27,159 | ₩27,166 | -0.02% | 5.3만 |
|---|
| 2026.08.20 | ₩27,179 | ₩27,186 | ₩27,159 | ₩27,173 | -0.02% | 8.6만 |
|---|
| 2026.08.19 | ₩27,186 | ₩27,200 | ₩27,159 | ₩27,186 | 0.00% | 4만 |
|---|
| 2026.08.18 | ₩27,159 | ₩27,173 | ₩27,133 | ₩27,153 | -0.02% | 13.6만 |
|---|
| 2026.08.17 | ₩27,186 | ₩27,200 | ₩27,146 | ₩27,166 | -0.07% | 8.6만 |
|---|
| 2026.08.14 | ₩27,213 | ₩27,213 | ₩27,173 | ₩27,179 | -0.12% | 5.4만 |
|---|
| 2026.08.13 | ₩27,240 | ₩27,261 | ₩27,220 | ₩27,233 | -0.02% | 17.3만 |
|---|
| 2026.08.12 | ₩27,226 | ₩27,226 | ₩27,186 | ₩27,186 | -0.15% | 15.9만 |
|---|
| 2026.08.11 | ₩27,226 | ₩27,240 | ₩27,179 | ₩27,200 | -0.10% | 7.3만 |
|---|
| 2026.08.10 | ₩27,173 | ₩27,226 | ₩27,159 | ₩27,173 | 0.00% | 17.7만 |
|---|
| 2026.08.07 | ₩27,267 | ₩27,280 | ₩27,240 | ₩27,280 | +0.05% | 6.5만 |
|---|
| 2026.08.06 | ₩27,267 | ₩27,267 | ₩27,210 | ₩27,220 | -0.17% | 9.8만 |
|---|
| 2026.08.05 | ₩27,240 | ₩27,267 | ₩27,240 | ₩27,267 | +0.10% | 8.1만 |
|---|
| 2026.08.04 | ₩27,253 | ₩27,267 | ₩27,217 | ₩27,260 | +0.02% | 10.2만 |
|---|
| 2026.08.03 | ₩27,214 | ₩27,240 | ₩27,213 | ₩27,220 | +0.02% | 6.9만 |
|---|
| 2026.07.31 | ₩27,212 | ₩27,213 | ₩27,173 | ₩27,173 | -0.14% | 6.8만 |
|---|
| 2026.07.30 | ₩27,213 | ₩27,253 | ₩27,213 | ₩27,233 | +0.07% | 5.9만 |
|---|
| 2026.07.29 | ₩27,240 | ₩27,240 | ₩27,173 | ₩27,183 | -0.21% | 8.3만 |
|---|
| 2026.07.28 | ₩27,253 | ₩27,300 | ₩27,240 | ₩27,280 | +0.10% | 7.5만 |
|---|
| 2026.07.27 | ₩27,253 | ₩27,280 | ₩27,240 | ₩27,260 | +0.02% | 10만 |
|---|
| 2026.07.24 | ₩27,200 | ₩27,238 | ₩27,200 | ₩27,206 | +0.02% | 11.2만 |
|---|
| 2026.07.23 | ₩27,146 | ₩27,320 | ₩26,958 | ₩27,186 | +0.15% | 13.9만 |
|---|
| 2026.07.22 | ₩27,226 | ₩27,226 | ₩27,186 | ₩27,186 | -0.15% | 8.8만 |
|---|
| 2026.07.21 | ₩27,226 | ₩27,240 | ₩27,200 | ₩27,200 | -0.10% | 10.1만 |
|---|
| 2026.07.20 | ₩27,253 | ₩27,293 | ₩27,226 | ₩27,240 | -0.05% | 9.1만 |
|---|
| 2026.07.17 | ₩27,267 | ₩27,280 | ₩27,240 | ₩27,260 | -0.02% | 24.4만 |
|---|
| 2026.07.16 | ₩27,240 | ₩27,253 | ₩27,226 | ₩27,246 | +0.02% | 4.7만 |
|---|
| 2026.07.15 | ₩27,253 | ₩27,307 | ₩27,253 | ₩27,287 | +0.12% | 7.9만 |
|---|
| 2026.07.14 | ₩27,267 | ₩27,293 | ₩27,267 | ₩27,267 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩27,293 | ₩27,293 | ₩27,200 | ₩27,200 | -0.34% | 8.1만 |
|---|
| 2026.07.10 | ₩27,320 | ₩27,333 | ₩27,307 | ₩27,313 | -0.02% | 6.9만 |
|---|
| 2026.07.09 | ₩27,280 | ₩27,307 | ₩27,253 | ₩27,280 | 0.00% | 91.6만 |
|---|
| 2026.07.08 | ₩27,258 | ₩27,258 | ₩27,186 | ₩27,253 | -0.02% | 9.2만 |
|---|
| 2026.07.07 | ₩27,360 | ₩27,360 | ₩27,280 | ₩27,293 | -0.24% | 8.7만 |
|---|
| 2026.07.06 | ₩27,387 | ₩27,400 | ₩27,360 | ₩27,400 | +0.05% | 6.4만 |
|---|
| 2026.07.02 | ₩27,374 | ₩27,400 | ₩27,360 | ₩27,380 | +0.02% | 5만 |
|---|
| 2026.07.01 | ₩27,374 | ₩27,481 | ₩27,374 | ₩27,414 | +0.15% | 21.4만 |
|---|
| 2026.06.30 | ₩27,461 | ₩27,467 | ₩27,427 | ₩27,441 | -0.07% | 15만 |
|---|
| 2026.06.29 | ₩27,487 | ₩27,494 | ₩27,467 | ₩27,474 | -0.05% | 3.5만 |
|---|
| 2026.06.26 | ₩27,494 | ₩27,508 | ₩27,481 | ₩27,494 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩27,508 | ₩27,508 | ₩27,481 | ₩27,481 | -0.10% | 6.7만 |
|---|
| 2026.06.24 | ₩27,467 | ₩27,494 | ₩27,447 | ₩27,481 | +0.05% | 4.6만 |
|---|
| 2026.06.23 | ₩27,434 | ₩27,441 | ₩27,414 | ₩27,414 | -0.07% | 7.8만 |
|---|
| 2026.06.22 | ₩27,400 | ₩27,427 | ₩27,384 | ₩27,427 | +0.10% | 8.2만 |
|---|
| 2026.06.18 | ₩27,427 | ₩27,447 | ₩27,414 | ₩27,421 | -0.02% | 9.2만 |
|---|
| 2026.06.17 | ₩27,414 | ₩27,441 | ₩27,387 | ₩27,400 | -0.05% | 26.5만 |
|---|
| 2026.06.16 | ₩27,414 | ₩27,414 | ₩27,387 | ₩27,400 | -0.05% | 16.2만 |
|---|
| 2026.06.15 | ₩27,400 | ₩27,400 | ₩27,374 | ₩27,387 | -0.05% | 11.1만 |
|---|
| 2026.06.12 | ₩27,320 | ₩27,347 | ₩27,300 | ₩27,320 | 0.00% | 6만 |
|---|
| 2026.06.11 | ₩27,280 | ₩27,340 | ₩27,253 | ₩27,320 | +0.15% | 8.3만 |
|---|
| 2026.06.10 | ₩27,241 | ₩27,253 | ₩27,213 | ₩27,226 | -0.05% | 4.9만 |
|---|
| 2026.06.09 | ₩27,240 | ₩27,267 | ₩27,226 | ₩27,267 | +0.10% | 11.3만 |
|---|
| 2026.06.08 | ₩27,253 | ₩27,253 | ₩27,200 | ₩27,213 | -0.15% | 15.9만 |
|---|
| 2026.06.05 | ₩27,238 | ₩27,240 | ₩27,226 | ₩27,233 | -0.02% | 6.4만 |
|---|
| 2026.06.04 | ₩27,280 | ₩27,293 | ₩27,267 | ₩27,280 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩27,273 | ₩27,280 | ₩27,226 | ₩27,253 | -0.07% | 9.7만 |
|---|
| 2026.06.02 | ₩27,327 | ₩27,332 | ₩27,293 | ₩27,307 | -0.07% | 8.4만 |
|---|
| 2026.06.01 | ₩27,280 | ₩27,313 | ₩27,253 | ₩27,300 | +0.07% | 10만 |
|---|
| 2026.05.29 | ₩27,360 | ₩27,394 | ₩27,360 | ₩27,374 | +0.05% | 15.2만 |
|---|
| 2026.05.28 | ₩27,313 | ₩27,374 | ₩27,313 | ₩27,360 | +0.17% | 6.8만 |
|---|
| 2026.05.27 | ₩27,340 | ₩27,347 | ₩27,307 | ₩27,320 | -0.07% | 5.5만 |
|---|
| 2026.05.26 | ₩27,307 | ₩27,320 | ₩27,293 | ₩27,320 | +0.05% | 10.5만 |
|---|
| 2026.05.22 | ₩27,246 | ₩27,280 | ₩27,226 | ₩27,253 | +0.02% | 5.8만 |
|---|
| 2026.05.21 | ₩27,159 | ₩27,260 | ₩27,153 | ₩27,241 | +0.30% | 13.3만 |
|---|
| 2026.05.20 | ₩27,119 | ₩27,226 | ₩27,119 | ₩27,226 | +0.40% | 5.3만 |
|---|
| 2026.05.19 | ₩27,039 | ₩27,079 | ₩27,039 | ₩27,079 | +0.15% | 8.7만 |
|---|
| 2026.05.18 | ₩27,092 | ₩27,146 | ₩27,066 | ₩27,133 | +0.15% | 9.6만 |
|---|
| 2026.05.15 | ₩27,092 | ₩27,092 | ₩27,039 | ₩27,052 | -0.15% | 7.1만 |
|---|
| 2026.05.14 | ₩27,186 | ₩27,213 | ₩27,173 | ₩27,186 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩27,119 | ₩27,200 | ₩27,119 | ₩27,186 | +0.25% | 9.8만 |
|---|
| 2026.05.12 | ₩27,119 | ₩27,133 | ₩27,106 | ₩27,133 | +0.05% | 6.6만 |
|---|
| 2026.05.11 | ₩27,213 | ₩27,213 | ₩27,159 | ₩27,173 | -0.15% | 8.2만 |
|---|
| 2026.05.08 | ₩27,267 | ₩27,280 | ₩27,253 | ₩27,267 | 0.00% | 23.4만 |
|---|
| 2026.05.07 | ₩27,267 | ₩27,267 | ₩27,186 | ₩27,240 | -0.10% | 10.6만 |
|---|
| 2026.05.06 | ₩27,226 | ₩27,273 | ₩27,226 | ₩27,267 | +0.15% | 10.3만 |
|---|
| 2026.05.05 | ₩27,106 | ₩27,133 | ₩27,106 | ₩27,106 | 0.00% | 8.1만 |
|---|
| 2026.05.04 | ₩27,146 | ₩27,146 | ₩27,079 | ₩27,092 | -0.20% | 3.9만 |
|---|
| 2026.05.01 | ₩27,186 | ₩27,213 | ₩27,159 | ₩27,165 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩27,165 | ₩27,186 | ₩27,159 | ₩27,169 | +0.01% | 4.1만 |
|---|
| 2026.04.29 | ₩27,133 | ₩27,133 | ₩27,066 | ₩27,072 | -0.22% | 13.7만 |
|---|
| 2026.04.28 | ₩27,133 | ₩27,153 | ₩27,119 | ₩27,133 | 0.00% | 9.3만 |
|---|
| 2026.04.27 | ₩27,186 | ₩27,186 | ₩27,119 | ₩27,146 | -0.15% | 5.7만 |
|---|
| 2026.04.24 | ₩27,200 | ₩27,240 | ₩27,173 | ₩27,240 | +0.15% | 5.8만 |
|---|
| 2026.04.23 | ₩27,226 | ₩27,240 | ₩27,133 | ₩27,173 | -0.20% | 12.2만 |
|---|
| 2026.04.22 | ₩27,253 | ₩27,280 | ₩27,179 | ₩27,240 | -0.05% | 21.9만 |
|---|
| 2026.04.21 | ₩27,240 | ₩27,267 | ₩27,186 | ₩27,200 | -0.15% | 20.1만 |
|---|
| 2026.04.20 | ₩27,280 | ₩27,280 | ₩27,233 | ₩27,240 | -0.15% | 7.9만 |
|---|
| 2026.04.17 | ₩27,280 | ₩27,333 | ₩27,280 | ₩27,307 | +0.10% | 3.1만 |
|---|
| 2026.04.16 | ₩27,240 | ₩27,240 | ₩27,146 | ₩27,186 | -0.20% | 6.8만 |
|---|
| 2026.04.15 | ₩27,213 | ₩27,213 | ₩27,173 | ₩27,193 | -0.07% | 6.8만 |
|---|
| 2026.04.14 | ₩27,146 | ₩27,226 | ₩27,146 | ₩27,213 | +0.25% | 7.8만 |
|---|
| 2026.04.13 | ₩27,133 | ₩27,186 | ₩27,119 | ₩27,179 | +0.17% | 9.3만 |
|---|
| 2026.04.10 | ₩27,159 | ₩27,159 | ₩27,119 | ₩27,139 | -0.07% | 7.5만 |
|---|
| 2026.04.09 | ₩27,159 | ₩27,226 | ₩27,153 | ₩27,186 | +0.10% | 8.9만 |
|---|
| 2026.04.08 | ₩27,280 | ₩27,280 | ₩27,213 | ₩27,240 | -0.15% | 4.6만 |
|---|
| 2026.04.07 | ₩27,092 | ₩27,106 | ₩26,999 | ₩27,092 | 0.00% | 12.8만 |
|---|
| 2026.04.06 | ₩27,079 | ₩27,106 | ₩27,079 | ₩27,079 | 0.00% | 8.8만 |
|---|
| 2026.04.02 | ₩27,079 | ₩27,159 | ₩27,079 | ₩27,119 | +0.15% | 16.2만 |
|---|
| 2026.04.01 | ₩27,119 | ₩27,146 | ₩27,106 | ₩27,119 | 0.00% | 17.1만 |
|---|
| 2026.03.31 | ₩27,079 | ₩27,159 | ₩27,059 | ₩27,133 | +0.20% | 23.9만 |
|---|
| 2026.03.30 | ₩27,039 | ₩27,039 | ₩27,012 | ₩27,019 | -0.07% | 6.4만 |
|---|
| 2026.03.27 | ₩26,945 | ₩26,999 | ₩26,945 | ₩26,969 | +0.09% | 7.5만 |
|---|
| 2026.03.26 | ₩27,025 | ₩27,046 | ₩26,958 | ₩26,958 | -0.25% | 7만 |
|---|
| 2026.03.25 | ₩27,119 | ₩27,146 | ₩27,072 | ₩27,119 | 0.00% | 6.8만 |
|---|
| 2026.03.24 | ₩27,005 | ₩27,046 | ₩26,977 | ₩26,999 | -0.02% | 8.2만 |
|---|
| 2026.03.23 | ₩27,052 | ₩27,139 | ₩27,039 | ₩27,102 | +0.18% | 6.9만 |
|---|
| 2026.03.20 | ₩27,066 | ₩27,066 | ₩26,958 | ₩26,958 | -0.40% | 12.8만 |
|---|
| 2026.03.19 | ₩27,052 | ₩27,173 | ₩27,052 | ₩27,173 | +0.45% | 22.3만 |
|---|
| 2026.03.18 | ₩27,146 | ₩27,146 | ₩27,072 | ₩27,072 | -0.27% | 5.7만 |
|---|
| 2026.03.17 | ₩27,146 | ₩27,173 | ₩27,146 | ₩27,153 | +0.02% | 6.5만 |
|---|
| 2026.03.16 | ₩27,106 | ₩27,146 | ₩27,106 | ₩27,139 | +0.12% | 5.9만 |
|---|
| 2026.03.13 | ₩27,133 | ₩27,139 | ₩27,052 | ₩27,059 | -0.27% | 59.8만 |
|---|
| 2026.03.12 | ₩27,119 | ₩27,159 | ₩27,080 | ₩27,106 | -0.05% | 190.3만 |
|---|
| 2026.03.11 | ₩27,173 | ₩27,174 | ₩27,133 | ₩27,146 | -0.10% | 6.8만 |
|---|
| 2026.03.10 | ₩27,240 | ₩27,300 | ₩27,220 | ₩27,226 | -0.05% | 6.2만 |
|---|
| 2026.03.09 | ₩27,159 | ₩27,293 | ₩27,146 | ₩27,267 | +0.39% | 7.9만 |
|---|
| 2026.03.06 | ₩27,186 | ₩27,267 | ₩27,186 | ₩27,233 | +0.17% | 6만 |
|---|
| 2026.03.05 | ₩27,280 | ₩27,293 | ₩27,253 | ₩27,287 | +0.02% | 7.7만 |
|---|
| 2026.03.04 | ₩27,347 | ₩27,387 | ₩27,347 | ₩27,360 | +0.05% | 6.5만 |
|---|
| 2026.03.03 | ₩27,307 | ₩27,382 | ₩27,267 | ₩27,354 | +0.17% | 6.2만 |
|---|
| 2026.03.02 | ₩27,454 | ₩27,454 | ₩27,400 | ₩27,414 | -0.15% | 5.8만 |
|---|
| 2026.02.27 | ₩27,481 | ₩27,521 | ₩27,467 | ₩27,521 | +0.15% | 7.3만 |
|---|
| 2026.02.26 | ₩27,454 | ₩27,467 | ₩27,441 | ₩27,454 | 0.00% | 17.7만 |
|---|
| 2026.02.25 | ₩27,427 | ₩27,454 | ₩27,427 | ₩27,454 | +0.10% | 13.2만 |
|---|
| 2026.02.24 | ₩27,442 | ₩27,467 | ₩27,441 | ₩27,467 | +0.09% | 6.2만 |
|---|
| 2026.02.23 | ₩27,414 | ₩27,454 | ₩27,407 | ₩27,441 | +0.10% | 9.4만 |
|---|
| 2026.02.20 | ₩27,427 | ₩27,454 | ₩27,400 | ₩27,427 | 0.00% | 11.6만 |
|---|
| 2026.02.19 | ₩27,390 | ₩27,427 | ₩27,390 | ₩27,414 | +0.09% | 8.5만 |
|---|
| 2026.02.18 | ₩27,387 | ₩27,414 | ₩27,387 | ₩27,400 | +0.05% | 7.3만 |
|---|
| 2026.02.17 | ₩27,400 | ₩27,414 | ₩27,387 | ₩27,400 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩27,387 | ₩27,387 | ₩27,347 | ₩27,360 | -0.10% | 7.9만 |
|---|
| 2026.02.12 | ₩27,320 | ₩27,347 | ₩27,293 | ₩27,333 | +0.05% | 17.4만 |
|---|
| 2026.02.11 | ₩27,293 | ₩27,333 | ₩27,293 | ₩27,333 | +0.15% | 9.3만 |
|---|
| 2026.02.10 | ₩27,267 | ₩27,293 | ₩27,253 | ₩27,280 | +0.05% | 10.2만 |
|---|
| 2026.02.09 | ₩27,240 | ₩27,280 | ₩27,228 | ₩27,280 | +0.15% | 8.9만 |
|---|
| 2026.02.06 | ₩27,253 | ₩27,253 | ₩27,226 | ₩27,253 | 0.00% | 4.8만 |
|---|
| 2026.02.05 | ₩27,213 | ₩27,372 | ₩27,213 | ₩27,246 | +0.12% | 4.6만 |
|---|
| 2026.02.04 | ₩27,189 | ₩27,200 | ₩27,159 | ₩27,159 | -0.11% | 6.2만 |
|---|
| 2026.02.03 | ₩27,200 | ₩27,200 | ₩27,159 | ₩27,173 | -0.10% | 7만 |
|---|
| 2026.02.02 | ₩27,213 | ₩27,213 | ₩27,186 | ₩27,200 | -0.05% | 5.7만 |
|---|
| 2026.01.30 | ₩27,213 | ₩27,240 | ₩27,200 | ₩27,200 | -0.05% | 9.6만 |
|---|
| 2026.01.29 | ₩27,220 | ₩27,253 | ₩27,202 | ₩27,240 | +0.07% | 7.4만 |
|---|
| 2026.01.28 | ₩27,200 | ₩27,200 | ₩27,166 | ₩27,200 | 0.00% | 10.2만 |
|---|
| 2026.01.27 | ₩27,173 | ₩27,186 | ₩27,133 | ₩27,186 | +0.05% | 15.4만 |
|---|
| 2026.01.26 | ₩27,170 | ₩27,200 | ₩27,159 | ₩27,173 | +0.01% | 32.9만 |
|---|
| 2026.01.23 | ₩27,133 | ₩27,146 | ₩27,092 | ₩27,133 | 0.00% | 13만 |
|---|
| 2026.01.22 | ₩27,106 | ₩27,146 | ₩27,106 | ₩27,133 | +0.10% | 22.9만 |
|---|
| 2026.01.21 | ₩27,106 | ₩27,133 | ₩27,079 | ₩27,119 | +0.05% | 30.5만 |
|---|
| 2026.01.20 | ₩27,200 | ₩27,200 | ₩27,068 | ₩27,092 | -0.39% | 7.9만 |
|---|
| 2026.01.16 | ₩27,147 | ₩27,159 | ₩27,119 | ₩27,133 | -0.05% | 6.9만 |
|---|
| 2026.01.15 | ₩27,134 | ₩27,146 | ₩27,119 | ₩27,133 | -0.00% | 10.2만 |
|---|
| 2026.01.14 | ₩27,133 | ₩27,159 | ₩27,092 | ₩27,146 | +0.05% | 5만 |
|---|
| 2026.01.13 | ₩27,119 | ₩27,133 | ₩27,106 | ₩27,106 | -0.05% | 7.1만 |
|---|
| 2026.01.12 | ₩27,119 | ₩27,146 | ₩27,119 | ₩27,133 | +0.05% | 7.7만 |
|---|
| 2026.01.09 | ₩27,106 | ₩27,133 | ₩27,079 | ₩27,106 | 0.00% | 45.6만 |
|---|
| 2026.01.08 | ₩27,106 | ₩27,133 | ₩27,092 | ₩27,133 | +0.10% | 15.5만 |
|---|
| 2026.01.07 | ₩27,119 | ₩27,134 | ₩27,079 | ₩27,133 | +0.05% | 10.5만 |
|---|
| 2026.01.06 | ₩27,079 | ₩27,106 | ₩27,066 | ₩27,106 | +0.10% | 9.1만 |
|---|
| 2026.01.05 | ₩27,052 | ₩27,066 | ₩27,025 | ₩27,066 | +0.05% | 8만 |
|---|
| 2026.01.02 | ₩27,039 | ₩27,066 | ₩26,999 | ₩27,012 | -0.10% | 13.8만 |
|---|
| 2025.12.31 | ₩27,039 | ₩27,040 | ₩27,012 | ₩27,025 | -0.05% | 4.7만 |
|---|
| 2025.12.30 | ₩27,039 | ₩27,066 | ₩27,025 | ₩27,052 | +0.05% | 25.2만 |
|---|
| 2025.12.29 | ₩27,063 | ₩27,092 | ₩27,063 | ₩27,092 | +0.11% | 4.3만 |
|---|
| 2025.12.26 | ₩27,100 | ₩27,106 | ₩27,079 | ₩27,092 | -0.03% | 19.9만 |
|---|
| 2025.12.24 | ₩27,066 | ₩27,119 | ₩27,059 | ₩27,106 | +0.15% | 15만 |
|---|
| 2025.12.23 | ₩27,012 | ₩27,052 | ₩27,012 | ₩27,052 | +0.15% | 8.9만 |
|---|
| 2025.12.22 | ₩26,985 | ₩27,012 | ₩26,972 | ₩26,999 | +0.05% | 11만 |
|---|
| 2025.12.19 | ₩27,012 | ₩27,012 | ₩26,961 | ₩26,961 | -0.19% | 12.7만 |
|---|
| 2025.12.18 | ₩27,561 | ₩27,575 | ₩27,548 | ₩27,575 | +0.05% | 10.3만 |
|---|
| 2025.12.17 | ₩27,534 | ₩27,575 | ₩27,534 | ₩27,561 | +0.10% | 11.7만 |
|---|
| 2025.12.16 | ₩27,494 | ₩27,548 | ₩27,485 | ₩27,548 | +0.19% | 15.8만 |
|---|
| 2025.12.15 | ₩27,508 | ₩27,521 | ₩27,454 | ₩27,494 | -0.05% | 7.8만 |
|---|
| 2025.12.12 | ₩27,494 | ₩27,508 | ₩27,481 | ₩27,504 | +0.03% | 9.2만 |
|---|
| 2025.12.11 | ₩27,521 | ₩27,521 | ₩27,494 | ₩27,494 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩27,481 | ₩27,508 | ₩27,467 | ₩27,481 | 0.00% | 7.3만 |
|---|
| 2025.12.09 | ₩27,514 | ₩27,516 | ₩27,486 | ₩27,494 | -0.07% | 6.6만 |
|---|
| 2025.12.08 | ₩27,508 | ₩27,508 | ₩27,467 | ₩27,508 | 0.00% | 6.6만 |
|---|
| 2025.12.05 | ₩27,561 | ₩27,568 | ₩27,508 | ₩27,530 | -0.11% | 6.8만 |
|---|
| 2025.12.04 | ₩27,600 | ₩27,601 | ₩27,548 | ₩27,588 | -0.04% | 9.9만 |
|---|
| 2025.12.03 | ₩27,615 | ₩27,682 | ₩27,601 | ₩27,682 | +0.24% | 6.3만 |
|---|
| 2025.12.02 | ₩27,575 | ₩27,628 | ₩27,575 | ₩27,628 | +0.19% | 8.4만 |
|---|
| 2025.12.01 | ₩27,601 | ₩27,615 | ₩27,588 | ₩27,601 | 0.00% | 4.5만 |
|---|
| 2025.11.28 | ₩27,695 | ₩27,695 | ₩27,655 | ₩27,695 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩27,682 | ₩27,708 | ₩27,655 | ₩27,708 | +0.10% | 4.4만 |
|---|
| 2025.11.25 | ₩27,682 | ₩27,708 | ₩27,668 | ₩27,695 | +0.05% | 10만 |
|---|
| 2025.11.24 | ₩27,628 | ₩27,682 | ₩27,628 | ₩27,655 | +0.10% | 8.3만 |
|---|
| 2025.11.21 | ₩27,655 | ₩27,668 | ₩27,628 | ₩27,655 | 0.00% | 8.1만 |
|---|
| 2025.11.20 | ₩27,601 | ₩27,641 | ₩27,601 | ₩27,615 | +0.05% | 14만 |
|---|
| 2025.11.19 | ₩27,628 | ₩27,641 | ₩27,595 | ₩27,611 | -0.06% | 6.6만 |
|---|
| 2025.11.18 | ₩27,655 | ₩27,708 | ₩27,615 | ₩27,655 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩27,615 | ₩27,648 | ₩27,601 | ₩27,601 | -0.05% | 5.1만 |
|---|
| 2025.11.14 | ₩27,635 | ₩27,635 | ₩27,601 | ₩27,608 | -0.10% | 5.7만 |
|---|
| 2025.11.13 | ₩27,668 | ₩27,680 | ₩27,641 | ₩27,648 | -0.07% | 6.4만 |
|---|
| 2025.11.12 | ₩27,688 | ₩27,761 | ₩27,682 | ₩27,708 | +0.07% | 15만 |
|---|
| 2025.11.11 | ₩27,695 | ₩27,708 | ₩27,682 | ₩27,695 | 0.00% | 6만 |
|---|
| 2025.11.10 | ₩27,668 | ₩27,682 | ₩27,655 | ₩27,655 | -0.05% | 4.5만 |
|---|
| 2025.11.07 | ₩27,641 | ₩27,682 | ₩27,641 | ₩27,655 | +0.05% | 8.7만 |
|---|
| 2025.11.06 | ₩27,655 | ₩27,695 | ₩27,655 | ₩27,695 | +0.15% | 20만 |
|---|
| 2025.11.05 | ₩27,662 | ₩27,668 | ₩27,641 | ₩27,655 | -0.02% | 4.3만 |
|---|
| 2025.11.04 | ₩27,668 | ₩27,735 | ₩27,668 | ₩27,682 | +0.05% | 7.5만 |
|---|
| 2025.11.03 | ₩27,682 | ₩27,688 | ₩27,655 | ₩27,668 | -0.05% | 4만 |
|---|
| 2025.10.31 | ₩27,735 | ₩27,775 | ₩27,708 | ₩27,722 | -0.05% | 11.3만 |
|---|
| 2025.10.30 | ₩27,682 | ₩27,722 | ₩27,682 | ₩27,695 | +0.05% | 5.8만 |
|---|
| 2025.10.29 | ₩27,722 | ₩27,735 | ₩27,675 | ₩27,695 | -0.10% | 7.2만 |
|---|
| 2025.10.28 | ₩27,722 | ₩27,816 | ₩27,722 | ₩27,816 | +0.34% | 10만 |
|---|
| 2025.10.27 | ₩27,695 | ₩27,722 | ₩27,682 | ₩27,722 | +0.10% | 5.6만 |
|---|
| 2025.10.24 | ₩27,668 | ₩27,682 | ₩27,655 | ₩27,668 | 0.00% | 6.9만 |
|---|
| 2025.10.23 | ₩27,695 | ₩27,722 | ₩27,682 | ₩27,682 | -0.05% | 13.1만 |
|---|
| 2025.10.22 | ₩27,722 | ₩27,735 | ₩27,699 | ₩27,722 | 0.00% | 9.6만 |
|---|
| 2025.10.21 | ₩27,695 | ₩27,735 | ₩27,695 | ₩27,708 | +0.05% | 17.3만 |
|---|
| 2025.10.20 | ₩27,668 | ₩27,682 | ₩27,655 | ₩27,668 | 0.00% | 4.8만 |
|---|
| 2025.10.17 | ₩27,643 | ₩27,655 | ₩27,628 | ₩27,655 | +0.04% | 8.8만 |
|---|
| 2025.10.16 | ₩27,628 | ₩27,708 | ₩27,615 | ₩27,682 | +0.19% | 50.8만 |
|---|
| 2025.10.15 | ₩27,676 | ₩27,695 | ₩27,481 | ₩27,608 | -0.25% | 281.7만 |
|---|
| 2025.10.14 | ₩27,627 | ₩27,668 | ₩27,615 | ₩27,662 | +0.13% | 30.7만 |
|---|
| 2025.10.13 | ₩27,575 | ₩27,601 | ₩27,575 | ₩27,595 | +0.07% | 5.2만 |
|---|
| 2025.10.10 | ₩27,575 | ₩27,601 | ₩27,554 | ₩27,595 | +0.07% | 3.5만 |
|---|