시장 데이터를 불러오는 중
전체 종목
Franklin Municipal Green Bond ETF 과거 주가
Franklin Municipal Green Bond ETF · FLMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Municipal Green Bond ETF · FLMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,128 | ₩29,356 | ₩29,128 | ₩29,343 | +0.74% | 9.7천 |
| 2026.10.08 | ₩29,054 | ₩29,154 | ₩29,034 | ₩29,139 | +0.29% | 10.2만 |
| 2026.10.07 | ₩29,249 | ₩29,289 | ₩29,088 | ₩29,144 | -0.36% | 2.6만 |
| 2026.10.06 | ₩29,490 | ₩29,490 | ₩29,222 | ₩29,390 | -0.34% | 6.1만 |
| 2026.10.05 | ₩29,396 | ₩29,463 | ₩29,329 | ₩29,396 | 0.00% | 4.6만 |
| 2026.10.02 | ₩29,664 | ₩29,664 | ₩29,343 | ₩29,369 | -0.99% | 5.5천 |
| 2026.10.01 | ₩29,436 | ₩29,571 | ₩29,316 | ₩29,423 | -0.05% | 3.4만 |
| 2026.09.30 | ₩29,168 | ₩29,530 | ₩29,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,411 |
| +0.83% |
| 5.9만 |
| 2026.09.29 | ₩29,289 | ₩29,289 | ₩29,027 | ₩29,168 | -0.41% | 3.3만 |
|---|
| 2026.09.28 | ₩29,678 | ₩29,678 | ₩29,195 | ₩29,343 | -1.13% | 3.3만 |
|---|
| 2026.09.25 | ₩29,638 | ₩29,718 | ₩29,584 | ₩29,671 | +0.11% | 4만 |
|---|
| 2026.09.24 | ₩29,812 | ₩29,892 | ₩29,705 | ₩29,825 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩30,067 | ₩30,067 | ₩29,919 | ₩30,049 | -0.06% | 2.7만 |
|---|
| 2026.09.22 | ₩30,281 | ₩30,335 | ₩30,201 | ₩30,288 | +0.02% | 1.6만 |
|---|
| 2026.09.21 | ₩30,394 | ₩30,394 | ₩30,255 | ₩30,348 | -0.15% | 6만 |
|---|
| 2026.09.18 | ₩30,225 | ₩30,322 | ₩30,225 | ₩30,322 | +0.32% | 1.5만 |
|---|
| 2026.09.17 | ₩30,483 | ₩30,483 | ₩30,375 | ₩30,469 | -0.04% | 60.3만 |
|---|
| 2026.09.16 | ₩30,322 | ₩30,402 | ₩30,295 | ₩30,362 | +0.13% | 2.5만 |
|---|
| 2026.09.15 | ₩30,322 | ₩30,456 | ₩30,322 | ₩30,328 | +0.02% | 4.3만 |
|---|
| 2026.09.14 | ₩30,496 | ₩30,496 | ₩30,281 | ₩30,335 | -0.53% | 4.2만 |
|---|
| 2026.09.11 | ₩30,362 | ₩30,563 | ₩30,362 | ₩30,453 | +0.30% | 8만 |
|---|
| 2026.09.10 | ₩30,483 | ₩30,509 | ₩30,339 | ₩30,339 | -0.47% | 3.8만 |
|---|
| 2026.09.09 | ₩30,992 | ₩30,992 | ₩30,643 | ₩30,657 | -1.08% | 8.2천 |
|---|
| 2026.09.08 | ₩30,791 | ₩30,897 | ₩30,778 | ₩30,831 | +0.13% | 2.9만 |
|---|
| 2026.09.04 | ₩30,858 | ₩30,938 | ₩30,764 | ₩30,885 | +0.09% | 2.3만 |
|---|
| 2026.09.03 | ₩30,959 | ₩30,992 | ₩30,858 | ₩30,898 | -0.19% | 3.1만 |
|---|
| 2026.09.02 | ₩30,892 | ₩30,938 | ₩30,885 | ₩30,912 | +0.07% | 1.6만 |
|---|
| 2026.09.01 | ₩31,019 | ₩31,071 | ₩30,845 | ₩30,845 | -0.56% | 2.4만 |
|---|
| 2026.08.31 | ₩31,166 | ₩31,207 | ₩31,140 | ₩31,187 | +0.06% | 3만 |
|---|
| 2026.08.28 | ₩31,301 | ₩31,301 | ₩31,180 | ₩31,260 | -0.13% | 1.6만 |
|---|
| 2026.08.27 | ₩31,354 | ₩31,354 | ₩31,274 | ₩31,301 | -0.17% | 4.2천 |
|---|
| 2026.08.26 | ₩31,421 | ₩31,421 | ₩31,327 | ₩31,348 | -0.23% | 4.7천 |
|---|
| 2026.08.25 | ₩31,394 | ₩31,421 | ₩31,368 | ₩31,388 | -0.02% | 5.2천 |
|---|
| 2026.08.24 | ₩31,381 | ₩31,381 | ₩31,330 | ₩31,353 | -0.09% | 3.7천 |
|---|
| 2026.08.21 | ₩31,502 | ₩31,502 | ₩31,348 | ₩31,348 | -0.49% | 2.8천 |
|---|
| 2026.08.20 | ₩31,334 | ₩31,381 | ₩31,301 | ₩31,368 | +0.11% | 2.3천 |
|---|
| 2026.08.19 | ₩31,260 | ₩31,408 | ₩31,260 | ₩31,378 | +0.38% | 1.7만 |
|---|
| 2026.08.18 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩31,529 | ₩31,529 | ₩31,408 | ₩31,415 | -0.36% | 4.9천 |
|---|
| 2026.08.14 | ₩31,542 | ₩31,589 | ₩31,542 | ₩31,554 | +0.04% | 1.5천 |
|---|
| 2026.08.13 | ₩31,581 | ₩31,649 | ₩31,581 | ₩31,616 | +0.11% | 2.3천 |
|---|
| 2026.08.12 | ₩31,562 | ₩31,596 | ₩31,488 | ₩31,549 | -0.04% | 800 |
|---|
| 2026.08.11 | ₩31,502 | ₩31,609 | ₩31,488 | ₩31,535 | +0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩31,408 | ₩31,515 | ₩31,408 | ₩31,502 | +0.30% | 6.4천 |
|---|
| 2026.08.07 | ₩31,529 | ₩31,562 | ₩31,529 | ₩31,535 | +0.02% | 6.4천 |
|---|
| 2026.08.06 | ₩31,515 | ₩31,515 | ₩31,381 | ₩31,428 | -0.28% | 3.1천 |
|---|
| 2026.08.05 | ₩31,475 | ₩31,475 | ₩31,408 | ₩31,455 | -0.06% | 10.4만 |
|---|
| 2026.08.04 | ₩31,361 | ₩31,435 | ₩31,361 | ₩31,413 | +0.17% | 2.4만 |
|---|
| 2026.08.03 | ₩31,307 | ₩31,327 | ₩31,301 | ₩31,301 | -0.02% | 3.6천 |
|---|
| 2026.07.31 | ₩31,415 | ₩31,421 | ₩31,354 | ₩31,388 | -0.09% | 6.5천 |
|---|
| 2026.07.30 | ₩31,421 | ₩31,475 | ₩31,401 | ₩31,448 | +0.09% | 4.6만 |
|---|
| 2026.07.29 | ₩31,529 | ₩31,596 | ₩31,515 | ₩31,529 | 0.00% | 4.8천 |
|---|
| 2026.07.28 | ₩31,569 | ₩31,582 | ₩31,535 | ₩31,538 | -0.10% | 1.3천 |
|---|
| 2026.07.27 | ₩31,522 | ₩31,542 | ₩31,475 | ₩31,495 | -0.09% | 1.1만 |
|---|
| 2026.07.24 | ₩31,448 | ₩31,448 | ₩31,408 | ₩31,421 | -0.09% | 1.3만 |
|---|
| 2026.07.23 | ₩31,435 | ₩31,435 | ₩31,287 | ₩31,334 | -0.32% | 4.7천 |
|---|
| 2026.07.22 | ₩31,656 | ₩31,676 | ₩31,582 | ₩31,636 | -0.06% | 3.8천 |
|---|
| 2026.07.21 | ₩31,750 | ₩31,783 | ₩31,696 | ₩31,696 | -0.17% | 6.4천 |
|---|
| 2026.07.20 | ₩31,810 | ₩31,810 | ₩31,781 | ₩31,781 | -0.09% | 500 |
|---|
| 2026.07.17 | ₩31,810 | ₩31,850 | ₩31,810 | ₩31,830 | +0.06% | 7.2천 |
|---|
| 2026.07.16 | ₩31,837 | ₩31,844 | ₩31,810 | ₩31,844 | +0.02% | 1.7천 |
|---|
| 2026.07.15 | ₩31,958 | ₩31,985 | ₩31,911 | ₩31,911 | -0.15% | 3천 |
|---|
| 2026.07.14 | ₩31,971 | ₩31,985 | ₩31,944 | ₩31,959 | -0.04% | 2천 |
|---|
| 2026.07.13 | ₩31,931 | ₩31,985 | ₩31,931 | ₩31,938 | +0.02% | 1.7천 |
|---|
| 2026.07.10 | ₩31,904 | ₩31,998 | ₩31,904 | ₩31,931 | +0.08% | 4천 |
|---|
| 2026.07.09 | ₩32,011 | ₩32,078 | ₩31,904 | ₩31,964 | -0.15% | 1.6만 |
|---|
| 2026.07.08 | ₩32,052 | ₩32,078 | ₩31,944 | ₩31,991 | -0.19% | 2.3만 |
|---|
| 2026.07.07 | ₩32,213 | ₩32,213 | ₩32,025 | ₩32,072 | -0.44% | 7.7천 |
|---|
| 2026.07.06 | ₩31,998 | ₩32,159 | ₩31,998 | ₩32,112 | +0.36% | 8.9천 |
|---|
| 2026.07.02 | ₩32,072 | ₩32,136 | ₩32,072 | ₩32,085 | +0.04% | 1.1천 |
|---|
| 2026.07.01 | ₩32,078 | ₩32,092 | ₩32,025 | ₩32,058 | -0.06% | 1.5만 |
|---|
| 2026.06.30 | ₩32,306 | ₩32,306 | ₩32,226 | ₩32,253 | -0.17% | 6.6천 |
|---|
| 2026.06.29 | ₩32,266 | ₩32,293 | ₩32,172 | ₩32,239 | -0.08% | 6.6천 |
|---|
| 2026.06.26 | ₩32,226 | ₩32,226 | ₩32,179 | ₩32,186 | -0.12% | 900 |
|---|
| 2026.06.25 | ₩32,105 | ₩32,239 | ₩32,105 | ₩32,172 | +0.21% | 8.6천 |
|---|
| 2026.06.24 | ₩32,213 | ₩32,239 | ₩32,132 | ₩32,186 | -0.08% | 2.5천 |
|---|
| 2026.06.23 | ₩32,132 | ₩32,132 | ₩32,125 | ₩32,125 | -0.02% | 1.7천 |
|---|
| 2026.06.22 | ₩32,132 | ₩32,186 | ₩31,998 | ₩32,139 | +0.02% | 2.3만 |
|---|
| 2026.06.18 | ₩32,119 | ₩32,186 | ₩32,092 | ₩32,139 | +0.06% | 1.1만 |
|---|
| 2026.06.17 | ₩32,172 | ₩32,172 | ₩32,052 | ₩32,092 | -0.25% | 4.6천 |
|---|
| 2026.06.16 | ₩32,159 | ₩32,186 | ₩32,078 | ₩32,132 | -0.08% | 7.6천 |
|---|
| 2026.06.15 | ₩32,145 | ₩32,145 | ₩32,025 | ₩32,104 | -0.13% | 1.5만 |
|---|
| 2026.06.12 | ₩32,105 | ₩32,105 | ₩32,005 | ₩32,038 | -0.21% | 1.7만 |
|---|
| 2026.06.11 | ₩31,904 | ₩32,140 | ₩31,904 | ₩32,085 | +0.57% | 2.9만 |
|---|
| 2026.06.10 | ₩32,119 | ₩32,119 | ₩31,985 | ₩32,038 | -0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩32,119 | ₩32,132 | ₩32,025 | ₩32,078 | -0.13% | 6.7천 |
|---|
| 2026.06.08 | ₩32,058 | ₩32,119 | ₩32,025 | ₩32,038 | -0.06% | 6.7천 |
|---|
| 2026.06.05 | ₩32,031 | ₩32,119 | ₩31,985 | ₩32,052 | +0.06% | 1.7만 |
|---|
| 2026.06.04 | ₩32,199 | ₩32,199 | ₩32,025 | ₩32,085 | -0.35% | 8.8천 |
|---|
| 2026.06.03 | ₩32,078 | ₩32,092 | ₩32,025 | ₩32,038 | -0.13% | 3.9만 |
|---|
| 2026.06.02 | ₩32,045 | ₩32,105 | ₩32,011 | ₩32,066 | +0.07% | 8.2천 |
|---|
| 2026.06.01 | ₩31,958 | ₩32,052 | ₩31,931 | ₩32,025 | +0.21% | 1.3만 |
|---|
| 2026.05.29 | ₩32,045 | ₩32,119 | ₩32,045 | ₩32,112 | +0.21% | 1.6만 |
|---|
| 2026.05.28 | ₩32,011 | ₩32,038 | ₩31,944 | ₩32,025 | +0.04% | 5.3천 |
|---|
| 2026.05.27 | ₩31,958 | ₩32,011 | ₩31,856 | ₩31,964 | +0.02% | 1.2만 |
|---|
| 2026.05.26 | ₩31,830 | ₩31,904 | ₩31,830 | ₩31,904 | +0.23% | 10.2만 |
|---|
| 2026.05.22 | ₩31,669 | ₩31,770 | ₩31,636 | ₩31,716 | +0.15% | 1.1만 |
|---|
| 2026.05.21 | ₩31,542 | ₩31,689 | ₩31,542 | ₩31,622 | +0.26% | 1.7만 |
|---|
| 2026.05.20 | ₩31,622 | ₩31,636 | ₩31,582 | ₩31,609 | -0.04% | 1.9만 |
|---|
| 2026.05.19 | ₩31,609 | ₩31,616 | ₩31,596 | ₩31,598 | -0.03% | 1천 |
|---|
| 2026.05.18 | ₩31,757 | ₩31,757 | ₩31,710 | ₩31,723 | -0.11% | 500 |
|---|
| 2026.05.15 | ₩31,716 | ₩31,736 | ₩31,676 | ₩31,736 | +0.06% | 6.4천 |
|---|
| 2026.05.14 | ₩31,904 | ₩31,938 | ₩31,877 | ₩31,897 | -0.02% | 1.6천 |
|---|
| 2026.05.13 | ₩31,958 | ₩31,964 | ₩31,938 | ₩31,938 | -0.06% | 1.3만 |
|---|
| 2026.05.12 | ₩32,011 | ₩32,018 | ₩31,998 | ₩32,005 | -0.02% | 5.3천 |
|---|
| 2026.05.11 | ₩32,045 | ₩32,064 | ₩32,045 | ₩32,045 | 0.00% | 1.5천 |
|---|
| 2026.05.08 | ₩32,065 | ₩32,072 | ₩32,038 | ₩32,065 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩32,065 | ₩32,065 | ₩32,025 | ₩32,045 | -0.06% | 5.4천 |
|---|
| 2026.05.06 | ₩32,011 | ₩32,058 | ₩32,011 | ₩32,038 | +0.08% | 9.1천 |
|---|
| 2026.05.05 | ₩31,917 | ₩31,958 | ₩31,917 | ₩31,951 | +0.11% | 7.9천 |
|---|
| 2026.05.04 | ₩31,917 | ₩31,944 | ₩31,904 | ₩31,938 | +0.06% | 1.5천 |
|---|
| 2026.05.01 | ₩31,951 | ₩31,951 | ₩31,931 | ₩31,951 | 0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩32,052 | ₩32,078 | ₩32,052 | ₩32,052 | 0.00% | 2.1천 |
|---|
| 2026.04.29 | ₩32,078 | ₩32,092 | ₩32,052 | ₩32,065 | -0.04% | 15.3만 |
|---|
| 2026.04.28 | ₩32,038 | ₩32,145 | ₩32,038 | ₩32,092 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩32,166 | ₩32,166 | ₩32,132 | ₩32,166 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩32,092 | ₩32,186 | ₩32,092 | ₩32,132 | +0.13% | 1.4천 |
|---|
| 2026.04.23 | ₩32,112 | ₩32,172 | ₩32,053 | ₩32,112 | 0.00% | 1.1만 |
|---|
| 2026.04.22 | ₩32,172 | ₩32,172 | ₩32,092 | ₩32,112 | -0.19% | 4.1천 |
|---|
| 2026.04.21 | ₩32,159 | ₩32,159 | ₩32,038 | ₩32,078 | -0.25% | 3.5천 |
|---|
| 2026.04.20 | ₩32,159 | ₩32,159 | ₩32,065 | ₩32,112 | -0.15% | 5.4천 |
|---|
| 2026.04.17 | ₩32,105 | ₩32,132 | ₩32,058 | ₩32,076 | -0.09% | 4.6천 |
|---|
| 2026.04.16 | ₩32,052 | ₩32,052 | ₩31,931 | ₩31,958 | -0.29% | 1.1만 |
|---|
| 2026.04.15 | ₩32,105 | ₩32,105 | ₩31,998 | ₩32,078 | -0.08% | 1.2만 |
|---|
| 2026.04.14 | ₩32,092 | ₩32,092 | ₩31,985 | ₩32,038 | -0.17% | 8.4천 |
|---|
| 2026.04.13 | ₩31,972 | ₩32,078 | ₩31,972 | ₩32,025 | +0.16% | 900 |
|---|
| 2026.04.10 | ₩31,971 | ₩32,052 | ₩31,971 | ₩32,025 | +0.17% | 1.7천 |
|---|
| 2026.04.09 | ₩31,917 | ₩32,052 | ₩31,917 | ₩31,998 | +0.25% | 4.6천 |
|---|
| 2026.04.08 | ₩32,065 | ₩32,105 | ₩31,944 | ₩31,991 | -0.23% | 1.7만 |
|---|
| 2026.04.07 | ₩31,877 | ₩31,877 | ₩31,770 | ₩31,828 | -0.16% | 1.1만 |
|---|
| 2026.04.06 | ₩31,864 | ₩31,864 | ₩31,770 | ₩31,807 | -0.18% | 9.3천 |
|---|
| 2026.04.02 | ₩31,824 | ₩31,840 | ₩31,730 | ₩31,810 | -0.04% | 5.1천 |
|---|
| 2026.04.01 | ₩31,736 | ₩31,783 | ₩31,691 | ₩31,736 | 0.00% | 4.4천 |
|---|
| 2026.03.31 | ₩31,703 | ₩31,730 | ₩31,649 | ₩31,673 | -0.09% | 5.7천 |
|---|
| 2026.03.30 | ₩31,529 | ₩31,636 | ₩31,529 | ₩31,582 | +0.17% | 3.3만 |
|---|
| 2026.03.27 | ₩31,435 | ₩31,502 | ₩31,421 | ₩31,448 | +0.04% | 1.4만 |
|---|
| 2026.03.26 | ₩31,582 | ₩31,582 | ₩31,515 | ₩31,522 | -0.19% | 1.6만 |
|---|
| 2026.03.25 | ₩31,609 | ₩31,609 | ₩31,529 | ₩31,566 | -0.14% | 1.2만 |
|---|
| 2026.03.24 | ₩31,649 | ₩31,649 | ₩31,475 | ₩31,475 | -0.55% | 1.5만 |
|---|
| 2026.03.23 | ₩31,636 | ₩31,770 | ₩31,636 | ₩31,689 | +0.17% | 2만 |
|---|
| 2026.03.20 | ₩31,824 | ₩31,824 | ₩31,596 | ₩31,596 | -0.72% | 9.5천 |
|---|
| 2026.03.19 | ₩31,944 | ₩31,985 | ₩31,891 | ₩31,891 | -0.17% | 1.5만 |
|---|
| 2026.03.18 | ₩32,078 | ₩32,078 | ₩31,931 | ₩31,944 | -0.42% | 1.2만 |
|---|
| 2026.03.17 | ₩32,065 | ₩32,065 | ₩31,971 | ₩31,995 | -0.22% | 8.3천 |
|---|
| 2026.03.16 | ₩32,011 | ₩32,065 | ₩31,947 | ₩31,971 | -0.13% | 1.6만 |
|---|
| 2026.03.13 | ₩31,985 | ₩32,025 | ₩31,891 | ₩32,011 | +0.08% | 9만 |
|---|
| 2026.03.12 | ₩32,052 | ₩32,052 | ₩31,891 | ₩31,891 | -0.50% | 5.8천 |
|---|
| 2026.03.11 | ₩32,065 | ₩32,065 | ₩31,958 | ₩31,958 | -0.33% | 1.1만 |
|---|
| 2026.03.10 | ₩32,105 | ₩32,159 | ₩32,078 | ₩32,078 | -0.08% | 15.5만 |
|---|
| 2026.03.09 | ₩32,038 | ₩32,179 | ₩32,038 | ₩32,167 | +0.40% | 4.4만 |
|---|
| 2026.03.06 | ₩32,132 | ₩32,172 | ₩32,093 | ₩32,139 | +0.02% | 3.7천 |
|---|
| 2026.03.05 | ₩32,186 | ₩32,199 | ₩32,105 | ₩32,199 | +0.04% | 3.3천 |
|---|
| 2026.03.04 | ₩32,226 | ₩32,253 | ₩32,194 | ₩32,226 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩32,253 | ₩32,253 | ₩32,175 | ₩32,186 | -0.21% | 3.8천 |
|---|
| 2026.03.02 | ₩32,427 | ₩32,440 | ₩32,347 | ₩32,353 | -0.23% | 4.3천 |
|---|
| 2026.02.27 | ₩32,521 | ₩32,575 | ₩32,521 | ₩32,575 | +0.16% | 3.8천 |
|---|
| 2026.02.26 | ₩32,508 | ₩32,521 | ₩32,440 | ₩32,508 | 0.00% | 4.4천 |
|---|
| 2026.02.25 | ₩32,430 | ₩32,494 | ₩32,387 | ₩32,494 | +0.20% | 5.1천 |
|---|
| 2026.02.24 | ₩32,414 | ₩32,454 | ₩32,352 | ₩32,414 | 0.00% | 3.9천 |
|---|
| 2026.02.23 | ₩32,333 | ₩32,414 | ₩32,306 | ₩32,388 | +0.17% | 1.8만 |
|---|
| 2026.02.20 | ₩32,360 | ₩32,400 | ₩32,320 | ₩32,347 | -0.04% | 3.4천 |
|---|
| 2026.02.19 | ₩32,313 | ₩32,347 | ₩32,313 | ₩32,313 | 0.00% | 3.6천 |
|---|
| 2026.02.18 | ₩32,253 | ₩32,360 | ₩32,226 | ₩32,360 | +0.33% | 5.4천 |
|---|
| 2026.02.17 | ₩32,306 | ₩32,345 | ₩32,239 | ₩32,293 | -0.04% | 3.1천 |
|---|
| 2026.02.13 | ₩32,280 | ₩32,320 | ₩32,213 | ₩32,253 | -0.08% | 7.8천 |
|---|
| 2026.02.12 | ₩32,119 | ₩32,266 | ₩32,119 | ₩32,226 | +0.33% | 6.7천 |
|---|
| 2026.02.11 | ₩32,139 | ₩32,199 | ₩32,092 | ₩32,152 | +0.04% | 3.6만 |
|---|
| 2026.02.10 | ₩32,213 | ₩32,239 | ₩32,172 | ₩32,219 | +0.02% | 5.5천 |
|---|
| 2026.02.09 | ₩32,119 | ₩32,199 | ₩32,119 | ₩32,145 | +0.08% | 1.2만 |
|---|
| 2026.02.06 | ₩32,159 | ₩32,159 | ₩32,052 | ₩32,085 | -0.23% | 3.8천 |
|---|
| 2026.02.05 | ₩32,038 | ₩32,145 | ₩32,038 | ₩32,105 | +0.21% | 2.8천 |
|---|
| 2026.02.04 | ₩32,038 | ₩32,078 | ₩32,025 | ₩32,045 | +0.02% | 4.4천 |
|---|
| 2026.02.03 | ₩31,958 | ₩32,065 | ₩31,958 | ₩32,018 | +0.19% | 1.3만 |
|---|
| 2026.02.02 | ₩32,011 | ₩32,052 | ₩31,958 | ₩31,998 | -0.04% | 4.8천 |
|---|
| 2026.01.30 | ₩32,092 | ₩32,105 | ₩32,025 | ₩32,065 | -0.08% | 22만 |
|---|
| 2026.01.29 | ₩31,971 | ₩32,065 | ₩31,971 | ₩32,031 | +0.19% | 8.3천 |
|---|
| 2026.01.28 | ₩31,985 | ₩32,038 | ₩31,944 | ₩32,022 | +0.12% | 4.1천 |
|---|
| 2026.01.27 | ₩31,917 | ₩32,038 | ₩31,917 | ₩31,998 | +0.25% | 1.1만 |
|---|
| 2026.01.26 | ₩32,038 | ₩32,038 | ₩31,971 | ₩31,991 | -0.15% | 5.5천 |
|---|
| 2026.01.23 | ₩31,985 | ₩31,998 | ₩31,944 | ₩31,971 | -0.04% | 5.3천 |
|---|
| 2026.01.22 | ₩31,958 | ₩31,971 | ₩31,897 | ₩31,931 | -0.08% | 5천 |
|---|
| 2026.01.21 | ₩31,931 | ₩31,985 | ₩31,824 | ₩31,958 | +0.08% | 17만 |
|---|
| 2026.01.20 | ₩31,944 | ₩31,985 | ₩31,877 | ₩31,911 | -0.10% | 8.3천 |
|---|
| 2026.01.16 | ₩32,065 | ₩32,105 | ₩32,011 | ₩32,058 | -0.02% | 1.3만 |
|---|
| 2026.01.15 | ₩32,052 | ₩32,092 | ₩31,998 | ₩32,052 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩32,038 | ₩32,060 | ₩31,986 | ₩32,038 | 0.00% | 5.4천 |
|---|
| 2026.01.13 | ₩32,038 | ₩32,077 | ₩31,985 | ₩32,038 | 0.00% | 9.7천 |
|---|
| 2026.01.12 | ₩32,052 | ₩32,065 | ₩31,985 | ₩32,025 | -0.08% | 1.5만 |
|---|
| 2026.01.09 | ₩32,052 | ₩32,065 | ₩31,985 | ₩32,038 | -0.04% | 2.2만 |
|---|
| 2026.01.08 | ₩32,052 | ₩32,065 | ₩31,958 | ₩32,065 | +0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩31,971 | ₩32,065 | ₩31,971 | ₩32,045 | +0.23% | 4.5만 |
|---|
| 2026.01.06 | ₩31,944 | ₩31,985 | ₩31,891 | ₩31,971 | +0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩31,931 | ₩31,998 | ₩31,891 | ₩31,931 | 0.00% | 2.7만 |
|---|
| 2026.01.02 | ₩31,899 | ₩31,931 | ₩31,869 | ₩31,891 | -0.03% | 4.9천 |
|---|
| 2025.12.31 | ₩31,891 | ₩31,958 | ₩31,877 | ₩31,904 | +0.04% | 1.1만 |
|---|
| 2025.12.30 | ₩31,877 | ₩31,944 | ₩31,850 | ₩31,917 | +0.13% | 12.3만 |
|---|
| 2025.12.29 | ₩31,850 | ₩31,904 | ₩31,837 | ₩31,877 | +0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩31,799 | ₩31,849 | ₩31,799 | ₩31,817 | +0.05% | 2.1만 |
|---|
| 2025.12.24 | ₩31,864 | ₩31,864 | ₩31,817 | ₩31,830 | -0.11% | 7.7천 |
|---|
| 2025.12.23 | ₩31,783 | ₩31,877 | ₩31,770 | ₩31,824 | +0.13% | 6.5천 |
|---|
| 2025.12.22 | ₩31,822 | ₩31,824 | ₩31,730 | ₩31,783 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩31,790 | ₩31,837 | ₩31,743 | ₩31,743 | -0.15% | 6.9천 |
|---|
| 2025.12.18 | ₩31,891 | ₩31,944 | ₩31,891 | ₩31,911 | +0.06% | 2.7천 |
|---|
| 2025.12.17 | ₩31,864 | ₩31,931 | ₩31,864 | ₩31,891 | +0.08% | 1.6천 |
|---|
| 2025.12.16 | ₩31,904 | ₩31,931 | ₩31,877 | ₩31,917 | +0.04% | 4.3천 |
|---|
| 2025.12.15 | ₩31,871 | ₩31,877 | ₩31,825 | ₩31,850 | -0.06% | 1.5천 |
|---|
| 2025.12.12 | ₩31,770 | ₩31,877 | ₩31,770 | ₩31,877 | +0.34% | 7천 |
|---|
| 2025.12.11 | ₩31,891 | ₩31,891 | ₩31,871 | ₩31,871 | -0.06% | 2.4천 |
|---|
| 2025.12.10 | ₩31,861 | ₩31,891 | ₩31,810 | ₩31,864 | +0.01% | 1.2천 |
|---|
| 2025.12.09 | ₩31,824 | ₩31,877 | ₩31,824 | ₩31,877 | +0.17% | 2.5천 |
|---|
| 2025.12.08 | ₩31,917 | ₩31,917 | ₩31,806 | ₩31,891 | -0.08% | 4.2천 |
|---|
| 2025.12.05 | ₩31,810 | ₩31,904 | ₩31,810 | ₩31,864 | +0.17% | 3.6천 |
|---|
| 2025.12.04 | ₩31,917 | ₩31,917 | ₩31,848 | ₩31,864 | -0.17% | 1.4만 |
|---|
| 2025.12.03 | ₩31,891 | ₩31,944 | ₩31,837 | ₩31,884 | -0.02% | 5.8천 |
|---|
| 2025.12.02 | ₩31,891 | ₩31,931 | ₩31,864 | ₩31,917 | +0.08% | 4.3천 |
|---|
| 2025.12.01 | ₩31,907 | ₩31,958 | ₩31,907 | ₩31,911 | +0.01% | 900 |
|---|
| 2025.11.28 | ₩32,105 | ₩32,119 | ₩32,065 | ₩32,092 | -0.04% | 2.7천 |
|---|
| 2025.11.26 | ₩32,078 | ₩32,105 | ₩32,011 | ₩32,052 | -0.08% | 3.7천 |
|---|
| 2025.11.25 | ₩32,052 | ₩32,092 | ₩32,031 | ₩32,031 | -0.06% | 700 |
|---|
| 2025.11.24 | ₩32,011 | ₩32,065 | ₩31,960 | ₩32,011 | 0.00% | 6.3천 |
|---|
| 2025.11.21 | ₩31,985 | ₩32,052 | ₩31,985 | ₩32,031 | +0.15% | 3.9천 |
|---|
| 2025.11.20 | ₩31,958 | ₩32,065 | ₩31,958 | ₩32,011 | +0.17% | 2.8만 |
|---|
| 2025.11.19 | ₩32,025 | ₩32,078 | ₩32,007 | ₩32,011 | -0.04% | 2.4천 |
|---|
| 2025.11.18 | ₩32,052 | ₩32,052 | ₩32,011 | ₩32,031 | -0.06% | 600 |
|---|
| 2025.11.17 | ₩31,970 | ₩31,978 | ₩31,970 | ₩31,978 | +0.03% | 1천 |
|---|
| 2025.11.14 | ₩32,002 | ₩32,011 | ₩31,955 | ₩31,955 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩32,025 | ₩32,025 | ₩31,948 | ₩31,985 | -0.13% | 2.3천 |
|---|
| 2025.11.12 | ₩32,052 | ₩32,064 | ₩31,972 | ₩32,025 | -0.08% | 1.4천 |
|---|
| 2025.11.11 | ₩32,025 | ₩32,025 | ₩32,007 | ₩32,018 | -0.02% | 400 |
|---|
| 2025.11.10 | ₩31,951 | ₩32,011 | ₩31,904 | ₩31,985 | +0.10% | 10.5만 |
|---|
| 2025.11.07 | ₩31,931 | ₩32,025 | ₩31,931 | ₩31,991 | +0.19% | 4.3천 |
|---|
| 2025.11.06 | ₩31,917 | ₩31,998 | ₩31,904 | ₩31,951 | +0.11% | 2.2천 |
|---|
| 2025.11.05 | ₩31,931 | ₩31,971 | ₩31,931 | ₩31,931 | 0.00% | 3.3천 |
|---|
| 2025.11.04 | ₩31,998 | ₩32,038 | ₩31,931 | ₩31,985 | -0.04% | 2.8천 |
|---|
| 2025.11.03 | ₩31,904 | ₩32,011 | ₩31,904 | ₩31,958 | +0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩32,052 | ₩32,139 | ₩32,038 | ₩32,116 | +0.20% | 5.6천 |
|---|
| 2025.10.30 | ₩32,011 | ₩32,078 | ₩32,011 | ₩32,078 | +0.21% | 3.2천 |
|---|
| 2025.10.29 | ₩32,119 | ₩32,172 | ₩32,065 | ₩32,112 | -0.02% | 6.1천 |
|---|
| 2025.10.28 | ₩32,145 | ₩32,145 | ₩32,092 | ₩32,145 | 0.00% | 2.8천 |
|---|
| 2025.10.27 | ₩32,105 | ₩32,186 | ₩32,105 | ₩32,132 | +0.08% | 3.7천 |
|---|
| 2025.10.24 | ₩32,186 | ₩32,226 | ₩32,172 | ₩32,172 | -0.04% | 2.3천 |
|---|
| 2025.10.23 | ₩32,145 | ₩32,159 | ₩32,096 | ₩32,105 | -0.13% | 6.1천 |
|---|
| 2025.10.22 | ₩32,159 | ₩32,159 | ₩32,105 | ₩32,145 | -0.04% | 2.4천 |
|---|
| 2025.10.21 | ₩32,052 | ₩32,159 | ₩32,052 | ₩32,119 | +0.21% | 6.6천 |
|---|
| 2025.10.20 | ₩32,145 | ₩32,159 | ₩32,065 | ₩32,105 | -0.13% | 1.2만 |
|---|
| 2025.10.17 | ₩32,025 | ₩32,078 | ₩32,009 | ₩32,025 | 0.00% | 4.7천 |
|---|
| 2025.10.16 | ₩32,052 | ₩32,052 | ₩32,018 | ₩32,018 | -0.10% | 1.3천 |
|---|
| 2025.10.15 | ₩31,931 | ₩31,998 | ₩31,891 | ₩31,944 | +0.04% | 7.9천 |
|---|
| 2025.10.14 | ₩31,904 | ₩31,904 | ₩31,893 | ₩31,897 | -0.02% | 4.8천 |
|---|
| 2025.10.13 | ₩31,871 | ₩31,917 | ₩31,871 | ₩31,903 | +0.10% | 500 |
|---|
| 2025.10.10 | ₩31,824 | ₩31,916 | ₩31,810 | ₩31,862 | +0.12% | 1.9천 |
|---|