시장 데이터를 불러오는 중
전체 종목
Franklin Dynamic Municipal Bond ETF 과거 주가
Franklin Dynamic Municipal Bond ETF · FLMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Dynamic Municipal Bond ETF · FLMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,042 | ₩31,236 | ₩31,042 | ₩31,203 | +0.52% | 248.5만 |
| 2026.10.08 | ₩30,975 | ₩31,055 | ₩30,908 | ₩31,042 | +0.22% | 262.8만 |
| 2026.10.07 | ₩31,042 | ₩31,122 | ₩30,894 | ₩31,015 | -0.09% | 206.3만 |
| 2026.10.06 | ₩31,230 | ₩31,256 | ₩31,154 | ₩31,203 | -0.09% | 265.8만 |
| 2026.10.05 | ₩31,310 | ₩31,377 | ₩31,163 | ₩31,243 | -0.21% | 255.5만 |
| 2026.10.02 | ₩31,511 | ₩31,558 | ₩31,203 | ₩31,256 | -0.81% | 331.8만 |
| 2026.10.01 | ₩31,310 | ₩31,425 | ₩31,216 | ₩31,323 | +0.04% | 280만 |
| 2026.09.30 | ₩31,176 | ₩31,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,176 |
| ₩31,270 |
| +0.30% |
| 408.3만 |
| 2026.09.29 | ₩31,082 | ₩31,109 | ₩30,975 | ₩31,015 | -0.22% | 237.5만 |
|---|
| 2026.09.28 | ₩31,283 | ₩31,301 | ₩31,095 | ₩31,136 | -0.47% | 174.5만 |
|---|
| 2026.09.25 | ₩31,525 | ₩31,578 | ₩31,350 | ₩31,417 | -0.34% | 152.5만 |
|---|
| 2026.09.24 | ₩31,712 | ₩31,779 | ₩31,498 | ₩31,578 | -0.42% | 184.3만 |
|---|
| 2026.09.23 | ₩31,980 | ₩32,034 | ₩31,618 | ₩31,739 | -0.75% | 184.2만 |
|---|
| 2026.09.22 | ₩31,980 | ₩32,007 | ₩31,947 | ₩31,980 | 0.00% | 135.9만 |
|---|
| 2026.09.21 | ₩32,048 | ₩32,048 | ₩31,967 | ₩31,994 | -0.17% | 83.8만 |
|---|
| 2026.09.18 | ₩32,021 | ₩32,078 | ₩31,892 | ₩31,994 | -0.08% | 153.7만 |
|---|
| 2026.09.17 | ₩32,115 | ₩32,124 | ₩32,021 | ₩32,074 | -0.13% | 161.8만 |
|---|
| 2026.09.16 | ₩32,007 | ₩32,074 | ₩31,954 | ₩31,980 | -0.08% | 150.7만 |
|---|
| 2026.09.15 | ₩32,088 | ₩32,121 | ₩31,974 | ₩31,994 | -0.29% | 188.5만 |
|---|
| 2026.09.14 | ₩32,128 | ₩32,168 | ₩32,081 | ₩32,101 | -0.08% | 151.4만 |
|---|
| 2026.09.11 | ₩32,048 | ₩32,235 | ₩32,048 | ₩32,141 | +0.29% | 145만 |
|---|
| 2026.09.10 | ₩32,168 | ₩32,168 | ₩32,007 | ₩32,007 | -0.50% | 138.3만 |
|---|
| 2026.09.09 | ₩32,503 | ₩32,503 | ₩32,282 | ₩32,289 | -0.66% | 164.8만 |
|---|
| 2026.09.08 | ₩32,517 | ₩32,530 | ₩32,436 | ₩32,477 | -0.12% | 110만 |
|---|
| 2026.09.04 | ₩32,503 | ₩32,530 | ₩32,450 | ₩32,477 | -0.08% | 90.4만 |
|---|
| 2026.09.03 | ₩32,584 | ₩32,597 | ₩32,423 | ₩32,463 | -0.37% | 75.2만 |
|---|
| 2026.09.02 | ₩32,557 | ₩32,557 | ₩32,477 | ₩32,530 | -0.08% | 100.8만 |
|---|
| 2026.09.01 | ₩32,651 | ₩32,757 | ₩32,503 | ₩32,544 | -0.33% | 70.4만 |
|---|
| 2026.08.31 | ₩32,865 | ₩32,946 | ₩32,798 | ₩32,839 | -0.08% | 77.9만 |
|---|
| 2026.08.28 | ₩32,959 | ₩32,986 | ₩32,892 | ₩32,906 | -0.16% | 76.5만 |
|---|
| 2026.08.27 | ₩33,000 | ₩33,000 | ₩32,919 | ₩32,946 | -0.16% | 65.1만 |
|---|
| 2026.08.26 | ₩33,080 | ₩33,080 | ₩32,946 | ₩32,973 | -0.32% | 56.5만 |
|---|
| 2026.08.25 | ₩33,053 | ₩33,055 | ₩33,000 | ₩33,026 | -0.08% | 62.2만 |
|---|
| 2026.08.24 | ₩32,973 | ₩33,026 | ₩32,973 | ₩33,026 | +0.16% | 78.5만 |
|---|
| 2026.08.21 | ₩33,067 | ₩33,080 | ₩32,946 | ₩32,986 | -0.24% | 64.4만 |
|---|
| 2026.08.20 | ₩33,067 | ₩33,067 | ₩32,966 | ₩33,040 | -0.08% | 76.1만 |
|---|
| 2026.08.19 | ₩33,067 | ₩33,093 | ₩32,986 | ₩33,080 | +0.04% | 72.6만 |
|---|
| 2026.08.18 | ₩33,067 | ₩33,067 | ₩32,939 | ₩32,973 | -0.28% | 59.6만 |
|---|
| 2026.08.17 | ₩33,147 | ₩33,191 | ₩33,026 | ₩33,053 | -0.28% | 46만 |
|---|
| 2026.08.14 | ₩33,228 | ₩33,321 | ₩33,120 | ₩33,160 | -0.20% | 41.6만 |
|---|
| 2026.08.13 | ₩33,214 | ₩33,254 | ₩33,207 | ₩33,241 | +0.08% | 52.8만 |
|---|
| 2026.08.12 | ₩33,201 | ₩33,276 | ₩33,134 | ₩33,160 | -0.12% | 71.3만 |
|---|
| 2026.08.11 | ₩33,201 | ₩33,245 | ₩33,120 | ₩33,174 | -0.08% | 55.5만 |
|---|
| 2026.08.10 | ₩33,160 | ₩33,167 | ₩33,120 | ₩33,147 | -0.04% | 46.4만 |
|---|
| 2026.08.07 | ₩33,147 | ₩33,160 | ₩33,093 | ₩33,160 | +0.04% | 65.2만 |
|---|
| 2026.08.06 | ₩33,080 | ₩33,107 | ₩33,040 | ₩33,053 | -0.08% | 68.3만 |
|---|
| 2026.08.05 | ₩33,026 | ₩33,080 | ₩33,013 | ₩33,067 | +0.12% | 90.2만 |
|---|
| 2026.08.04 | ₩32,986 | ₩33,026 | ₩32,933 | ₩33,013 | +0.08% | 77.3만 |
|---|
| 2026.08.03 | ₩32,986 | ₩33,053 | ₩32,892 | ₩32,946 | -0.12% | 69.3만 |
|---|
| 2026.07.31 | ₩33,080 | ₩33,093 | ₩32,979 | ₩33,067 | -0.04% | 62.4만 |
|---|
| 2026.07.30 | ₩33,134 | ₩33,160 | ₩33,026 | ₩33,067 | -0.20% | 83만 |
|---|
| 2026.07.29 | ₩33,174 | ₩33,250 | ₩33,134 | ₩33,147 | -0.08% | 52.8만 |
|---|
| 2026.07.28 | ₩33,187 | ₩33,187 | ₩33,134 | ₩33,187 | 0.00% | 68.4만 |
|---|
| 2026.07.27 | ₩33,134 | ₩33,207 | ₩33,100 | ₩33,147 | +0.04% | 52만 |
|---|
| 2026.07.24 | ₩32,973 | ₩33,092 | ₩32,973 | ₩33,053 | +0.24% | 70.8만 |
|---|
| 2026.07.23 | ₩33,134 | ₩33,134 | ₩32,919 | ₩32,959 | -0.53% | 71.1만 |
|---|
| 2026.07.22 | ₩33,295 | ₩33,295 | ₩33,187 | ₩33,201 | -0.28% | 53만 |
|---|
| 2026.07.21 | ₩33,362 | ₩33,362 | ₩33,295 | ₩33,308 | -0.16% | 42.8만 |
|---|
| 2026.07.20 | ₩33,415 | ₩33,442 | ₩33,341 | ₩33,362 | -0.16% | 40만 |
|---|
| 2026.07.17 | ₩33,429 | ₩33,429 | ₩33,362 | ₩33,415 | -0.04% | 42.1만 |
|---|
| 2026.07.16 | ₩33,455 | ₩33,476 | ₩33,382 | ₩33,429 | -0.08% | 120.3만 |
|---|
| 2026.07.15 | ₩33,536 | ₩33,536 | ₩33,455 | ₩33,482 | -0.16% | 48.1만 |
|---|
| 2026.07.14 | ₩33,523 | ₩33,536 | ₩33,496 | ₩33,509 | -0.04% | 45.7만 |
|---|
| 2026.07.13 | ₩33,523 | ₩33,541 | ₩33,482 | ₩33,496 | -0.08% | 36.7만 |
|---|
| 2026.07.10 | ₩33,523 | ₩33,536 | ₩33,469 | ₩33,523 | 0.00% | 54.5만 |
|---|
| 2026.07.09 | ₩33,509 | ₩33,563 | ₩33,496 | ₩33,509 | 0.00% | 46.8만 |
|---|
| 2026.07.08 | ₩33,563 | ₩33,563 | ₩33,469 | ₩33,482 | -0.24% | 97.5만 |
|---|
| 2026.07.07 | ₩33,657 | ₩33,677 | ₩33,563 | ₩33,576 | -0.24% | 64.7만 |
|---|
| 2026.07.06 | ₩33,697 | ₩33,737 | ₩33,643 | ₩33,670 | -0.08% | 54.1만 |
|---|
| 2026.07.02 | ₩33,670 | ₩33,677 | ₩33,616 | ₩33,670 | 0.00% | 76.8만 |
|---|
| 2026.07.01 | ₩33,697 | ₩33,697 | ₩33,563 | ₩33,630 | -0.20% | 80.8만 |
|---|
| 2026.06.30 | ₩33,777 | ₩33,831 | ₩33,724 | ₩33,750 | -0.08% | 49.3만 |
|---|
| 2026.06.29 | ₩33,724 | ₩33,750 | ₩33,717 | ₩33,750 | +0.08% | 50만 |
|---|
| 2026.06.26 | ₩33,710 | ₩33,737 | ₩33,661 | ₩33,697 | -0.04% | 48.4만 |
|---|
| 2026.06.25 | ₩33,710 | ₩33,710 | ₩33,670 | ₩33,683 | -0.08% | 84.2만 |
|---|
| 2026.06.24 | ₩33,683 | ₩33,697 | ₩33,643 | ₩33,657 | -0.08% | 117.2만 |
|---|
| 2026.06.23 | ₩33,630 | ₩33,643 | ₩33,603 | ₩33,616 | -0.04% | 92.6만 |
|---|
| 2026.06.22 | ₩33,643 | ₩33,655 | ₩33,590 | ₩33,630 | -0.04% | 59.7만 |
|---|
| 2026.06.18 | ₩33,603 | ₩33,657 | ₩33,590 | ₩33,616 | +0.04% | 111.2만 |
|---|
| 2026.06.17 | ₩33,603 | ₩33,697 | ₩33,523 | ₩33,536 | -0.20% | 90.3만 |
|---|
| 2026.06.16 | ₩33,603 | ₩33,643 | ₩33,576 | ₩33,590 | -0.04% | 90.4만 |
|---|
| 2026.06.15 | ₩33,603 | ₩33,643 | ₩33,563 | ₩33,576 | -0.08% | 92.1만 |
|---|
| 2026.06.12 | ₩33,590 | ₩33,590 | ₩33,469 | ₩33,549 | -0.12% | 61.8만 |
|---|
| 2026.06.11 | ₩33,549 | ₩33,596 | ₩33,502 | ₩33,576 | +0.08% | 146.3만 |
|---|
| 2026.06.10 | ₩33,603 | ₩33,603 | ₩33,496 | ₩33,536 | -0.20% | 58.2만 |
|---|
| 2026.06.09 | ₩33,603 | ₩33,616 | ₩33,563 | ₩33,590 | -0.04% | 59.5만 |
|---|
| 2026.06.08 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,563 | -0.08% | 69.8만 |
|---|
| 2026.06.05 | ₩33,523 | ₩33,563 | ₩33,496 | ₩33,563 | +0.12% | 67.6만 |
|---|
| 2026.06.04 | ₩33,590 | ₩33,616 | ₩33,563 | ₩33,590 | 0.00% | 125.5만 |
|---|
| 2026.06.03 | ₩33,563 | ₩33,590 | ₩33,516 | ₩33,563 | 0.00% | 130.6만 |
|---|
| 2026.06.02 | ₩33,563 | ₩33,616 | ₩33,523 | ₩33,576 | +0.04% | 94.5만 |
|---|
| 2026.06.01 | ₩33,442 | ₩33,536 | ₩33,415 | ₩33,523 | +0.24% | 98.6만 |
|---|
| 2026.05.29 | ₩33,603 | ₩33,630 | ₩33,563 | ₩33,616 | +0.04% | 59.9만 |
|---|
| 2026.05.28 | ₩33,482 | ₩33,556 | ₩33,449 | ₩33,549 | +0.20% | 82.9만 |
|---|
| 2026.05.27 | ₩33,442 | ₩33,482 | ₩33,402 | ₩33,482 | +0.12% | 75.8만 |
|---|
| 2026.05.26 | ₩33,375 | ₩33,402 | ₩33,308 | ₩33,402 | +0.08% | 105.9만 |
|---|
| 2026.05.22 | ₩33,241 | ₩33,295 | ₩33,206 | ₩33,254 | +0.04% | 67.2만 |
|---|
| 2026.05.21 | ₩33,160 | ₩33,201 | ₩33,120 | ₩33,201 | +0.12% | 69만 |
|---|
| 2026.05.20 | ₩33,214 | ₩33,214 | ₩33,107 | ₩33,174 | -0.12% | 87.3만 |
|---|
| 2026.05.19 | ₩33,228 | ₩33,241 | ₩33,067 | ₩33,120 | -0.32% | 80.4만 |
|---|
| 2026.05.18 | ₩33,348 | ₩33,455 | ₩33,187 | ₩33,228 | -0.36% | 68.6만 |
|---|
| 2026.05.15 | ₩33,228 | ₩33,335 | ₩33,120 | ₩33,174 | -0.16% | 69.5만 |
|---|
| 2026.05.14 | ₩33,388 | ₩33,415 | ₩33,348 | ₩33,362 | -0.08% | 55.4만 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,429 | ₩33,348 | ₩33,375 | -0.16% | 50.4만 |
|---|
| 2026.05.12 | ₩33,496 | ₩33,496 | ₩33,382 | ₩33,388 | -0.32% | 78.4만 |
|---|
| 2026.05.11 | ₩33,482 | ₩33,496 | ₩33,462 | ₩33,482 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩33,509 | ₩33,523 | ₩33,455 | ₩33,469 | -0.12% | 82.1만 |
|---|
| 2026.05.07 | ₩33,469 | ₩33,469 | ₩33,442 | ₩33,469 | 0.00% | 50만 |
|---|
| 2026.05.06 | ₩33,469 | ₩33,482 | ₩33,423 | ₩33,429 | -0.12% | 78.7만 |
|---|
| 2026.05.05 | ₩33,388 | ₩33,388 | ₩33,348 | ₩33,375 | -0.04% | 75.2만 |
|---|
| 2026.05.04 | ₩33,388 | ₩33,402 | ₩33,321 | ₩33,362 | -0.08% | 77.9만 |
|---|
| 2026.05.01 | ₩33,415 | ₩33,415 | ₩33,362 | ₩33,388 | -0.08% | 93.4만 |
|---|
| 2026.04.30 | ₩33,523 | ₩33,523 | ₩33,455 | ₩33,496 | -0.08% | 56.5만 |
|---|
| 2026.04.29 | ₩33,616 | ₩33,616 | ₩33,442 | ₩33,482 | -0.40% | 58.1만 |
|---|
| 2026.04.28 | ₩33,576 | ₩33,576 | ₩33,516 | ₩33,549 | -0.08% | 62.7만 |
|---|
| 2026.04.27 | ₩33,603 | ₩33,616 | ₩33,549 | ₩33,603 | 0.00% | 91.2만 |
|---|
| 2026.04.24 | ₩33,590 | ₩33,590 | ₩33,536 | ₩33,590 | 0.00% | 90.7만 |
|---|
| 2026.04.23 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,576 | -0.04% | 72.4만 |
|---|
| 2026.04.22 | ₩33,603 | ₩33,603 | ₩33,540 | ₩33,563 | -0.12% | 84.3만 |
|---|
| 2026.04.21 | ₩33,563 | ₩33,569 | ₩33,527 | ₩33,536 | -0.08% | 66.3만 |
|---|
| 2026.04.20 | ₩33,549 | ₩33,576 | ₩33,536 | ₩33,563 | +0.04% | 63.5만 |
|---|
| 2026.04.17 | ₩33,496 | ₩33,590 | ₩33,429 | ₩33,543 | +0.14% | 71.7만 |
|---|
| 2026.04.16 | ₩33,469 | ₩33,496 | ₩33,442 | ₩33,455 | -0.04% | 59.8만 |
|---|
| 2026.04.15 | ₩33,496 | ₩33,509 | ₩33,429 | ₩33,455 | -0.12% | 49.7만 |
|---|
| 2026.04.14 | ₩33,482 | ₩33,496 | ₩33,455 | ₩33,496 | +0.04% | 43.1만 |
|---|
| 2026.04.13 | ₩33,429 | ₩33,496 | ₩33,429 | ₩33,455 | +0.08% | 49.6만 |
|---|
| 2026.04.10 | ₩33,455 | ₩33,482 | ₩33,422 | ₩33,429 | -0.08% | 49.2만 |
|---|
| 2026.04.09 | ₩33,415 | ₩33,482 | ₩33,388 | ₩33,455 | +0.12% | 83.6만 |
|---|
| 2026.04.08 | ₩33,482 | ₩33,516 | ₩33,382 | ₩33,415 | -0.20% | 106.3만 |
|---|
| 2026.04.07 | ₩33,241 | ₩33,308 | ₩33,228 | ₩33,308 | +0.20% | 77.9만 |
|---|
| 2026.04.06 | ₩33,228 | ₩33,268 | ₩33,214 | ₩33,241 | +0.04% | 70.2만 |
|---|
| 2026.04.02 | ₩33,201 | ₩33,254 | ₩33,160 | ₩33,254 | +0.16% | 75.3만 |
|---|
| 2026.04.01 | ₩33,228 | ₩33,228 | ₩33,154 | ₩33,174 | -0.16% | 80.6만 |
|---|
| 2026.03.31 | ₩33,174 | ₩33,254 | ₩33,174 | ₩33,241 | +0.20% | 79.5만 |
|---|
| 2026.03.30 | ₩33,093 | ₩33,160 | ₩33,093 | ₩33,147 | +0.16% | 60만 |
|---|
| 2026.03.27 | ₩33,093 | ₩33,093 | ₩32,946 | ₩33,067 | -0.08% | 70만 |
|---|
| 2026.03.26 | ₩33,120 | ₩33,120 | ₩33,046 | ₩33,080 | -0.12% | 53.3만 |
|---|
| 2026.03.25 | ₩33,107 | ₩33,147 | ₩33,073 | ₩33,134 | +0.08% | 58.9만 |
|---|
| 2026.03.24 | ₩33,254 | ₩33,254 | ₩33,026 | ₩33,040 | -0.65% | 118.2만 |
|---|
| 2026.03.23 | ₩33,281 | ₩33,321 | ₩33,241 | ₩33,281 | 0.00% | 70.9만 |
|---|
| 2026.03.20 | ₩33,482 | ₩33,482 | ₩33,174 | ₩33,187 | -0.88% | 86만 |
|---|
| 2026.03.19 | ₩33,509 | ₩33,509 | ₩33,419 | ₩33,455 | -0.16% | 50.5만 |
|---|
| 2026.03.18 | ₩33,590 | ₩33,590 | ₩33,482 | ₩33,509 | -0.24% | 89.9만 |
|---|
| 2026.03.17 | ₩33,590 | ₩33,616 | ₩33,563 | ₩33,563 | -0.08% | 55만 |
|---|
| 2026.03.16 | ₩33,643 | ₩33,643 | ₩33,549 | ₩33,590 | -0.16% | 79.6만 |
|---|
| 2026.03.13 | ₩33,469 | ₩33,549 | ₩33,469 | ₩33,523 | +0.16% | 81.7만 |
|---|
| 2026.03.12 | ₩33,536 | ₩33,598 | ₩33,446 | ₩33,455 | -0.24% | 91.7만 |
|---|
| 2026.03.11 | ₩33,670 | ₩33,697 | ₩33,576 | ₩33,590 | -0.24% | 69.8만 |
|---|
| 2026.03.10 | ₩33,724 | ₩33,724 | ₩33,670 | ₩33,683 | -0.12% | 43.8만 |
|---|
| 2026.03.09 | ₩33,710 | ₩33,737 | ₩33,657 | ₩33,710 | 0.00% | 67.6만 |
|---|
| 2026.03.06 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,710 | -0.08% | 183만 |
|---|
| 2026.03.05 | ₩33,710 | ₩33,764 | ₩33,697 | ₩33,737 | +0.08% | 48.7만 |
|---|
| 2026.03.04 | ₩33,764 | ₩33,777 | ₩33,737 | ₩33,750 | -0.04% | 66.4만 |
|---|
| 2026.03.03 | ₩33,831 | ₩33,831 | ₩33,730 | ₩33,777 | -0.16% | 78.8만 |
|---|
| 2026.03.02 | ₩34,032 | ₩34,032 | ₩33,925 | ₩33,938 | -0.28% | 56.3만 |
|---|
| 2026.02.27 | ₩34,139 | ₩34,139 | ₩34,099 | ₩34,126 | -0.04% | 62.7만 |
|---|
| 2026.02.26 | ₩34,086 | ₩34,112 | ₩34,078 | ₩34,112 | +0.08% | 46.2만 |
|---|
| 2026.02.25 | ₩34,045 | ₩34,072 | ₩34,032 | ₩34,059 | +0.04% | 63.7만 |
|---|
| 2026.02.24 | ₩34,072 | ₩34,072 | ₩33,999 | ₩34,045 | -0.08% | 48.6만 |
|---|
| 2026.02.23 | ₩34,005 | ₩34,005 | ₩33,972 | ₩34,005 | 0.00% | 45.2만 |
|---|
| 2026.02.20 | ₩33,992 | ₩33,992 | ₩33,952 | ₩33,992 | 0.00% | 53.6만 |
|---|
| 2026.02.19 | ₩33,938 | ₩33,965 | ₩33,925 | ₩33,965 | +0.08% | 49.4만 |
|---|
| 2026.02.18 | ₩33,925 | ₩33,952 | ₩33,911 | ₩33,938 | +0.04% | 44.5만 |
|---|
| 2026.02.17 | ₩33,925 | ₩33,952 | ₩33,911 | ₩33,952 | +0.08% | 67.1만 |
|---|
| 2026.02.13 | ₩33,952 | ₩33,952 | ₩33,885 | ₩33,898 | -0.16% | 69.4만 |
|---|
| 2026.02.12 | ₩33,858 | ₩33,885 | ₩33,817 | ₩33,885 | +0.08% | 64.2만 |
|---|
| 2026.02.11 | ₩33,804 | ₩33,817 | ₩33,754 | ₩33,804 | 0.00% | 85.5만 |
|---|
| 2026.02.10 | ₩33,844 | ₩33,844 | ₩33,804 | ₩33,804 | -0.12% | 61.9만 |
|---|
| 2026.02.09 | ₩33,777 | ₩33,777 | ₩33,737 | ₩33,764 | -0.04% | 68.9만 |
|---|
| 2026.02.06 | ₩33,737 | ₩33,750 | ₩33,710 | ₩33,724 | -0.04% | 74.5만 |
|---|
| 2026.02.05 | ₩33,724 | ₩33,750 | ₩33,682 | ₩33,710 | -0.04% | 117.8만 |
|---|
| 2026.02.04 | ₩33,643 | ₩33,683 | ₩33,630 | ₩33,657 | +0.04% | 55.4만 |
|---|
| 2026.02.03 | ₩33,616 | ₩33,643 | ₩33,607 | ₩33,630 | +0.04% | 56.2만 |
|---|
| 2026.02.02 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,603 | -0.08% | 40.2만 |
|---|
| 2026.01.30 | ₩33,670 | ₩33,710 | ₩33,657 | ₩33,670 | 0.00% | 107.6만 |
|---|
| 2026.01.29 | ₩33,630 | ₩33,657 | ₩33,623 | ₩33,630 | 0.00% | 92.6만 |
|---|
| 2026.01.28 | ₩33,643 | ₩33,643 | ₩33,603 | ₩33,630 | -0.04% | 49.7만 |
|---|
| 2026.01.27 | ₩33,643 | ₩33,643 | ₩33,576 | ₩33,616 | -0.08% | 57.4만 |
|---|
| 2026.01.26 | ₩33,616 | ₩33,616 | ₩33,583 | ₩33,590 | -0.08% | 68.5만 |
|---|
| 2026.01.23 | ₩33,576 | ₩33,590 | ₩33,549 | ₩33,563 | -0.04% | 121.5만 |
|---|
| 2026.01.22 | ₩33,523 | ₩33,548 | ₩33,509 | ₩33,536 | +0.04% | 94.3만 |
|---|
| 2026.01.21 | ₩33,496 | ₩33,536 | ₩33,469 | ₩33,536 | +0.12% | 197.9만 |
|---|
| 2026.01.20 | ₩33,523 | ₩33,563 | ₩33,496 | ₩33,496 | -0.08% | 79.7만 |
|---|
| 2026.01.16 | ₩33,616 | ₩33,630 | ₩33,590 | ₩33,590 | -0.08% | 54.9만 |
|---|
| 2026.01.15 | ₩33,630 | ₩33,630 | ₩33,576 | ₩33,590 | -0.12% | 71.2만 |
|---|
| 2026.01.14 | ₩33,590 | ₩33,590 | ₩33,549 | ₩33,590 | 0.00% | 73.2만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,576 | ₩33,536 | ₩33,549 | -0.08% | 61만 |
|---|
| 2026.01.12 | ₩33,536 | ₩33,576 | ₩33,523 | ₩33,536 | 0.00% | 64.7만 |
|---|
| 2026.01.09 | ₩33,509 | ₩33,549 | ₩33,509 | ₩33,536 | +0.08% | 77.7만 |
|---|
| 2026.01.08 | ₩33,509 | ₩33,536 | ₩33,502 | ₩33,509 | 0.00% | 57.4만 |
|---|
| 2026.01.07 | ₩33,482 | ₩33,536 | ₩33,469 | ₩33,509 | +0.08% | 211.3만 |
|---|
| 2026.01.06 | ₩33,415 | ₩33,455 | ₩33,402 | ₩33,442 | +0.08% | 72.1만 |
|---|
| 2026.01.05 | ₩33,402 | ₩33,429 | ₩33,395 | ₩33,402 | 0.00% | 280.3만 |
|---|
| 2026.01.02 | ₩33,335 | ₩33,395 | ₩33,335 | ₩33,375 | +0.12% | 96.5만 |
|---|
| 2025.12.31 | ₩33,321 | ₩33,375 | ₩33,321 | ₩33,348 | +0.08% | 41.1만 |
|---|
| 2025.12.30 | ₩33,335 | ₩33,348 | ₩33,321 | ₩33,335 | 0.00% | 75.9만 |
|---|
| 2025.12.29 | ₩33,335 | ₩33,348 | ₩33,308 | ₩33,335 | 0.00% | 40.7만 |
|---|
| 2025.12.26 | ₩33,308 | ₩33,321 | ₩33,288 | ₩33,321 | +0.04% | 49.2만 |
|---|
| 2025.12.24 | ₩33,308 | ₩33,321 | ₩33,254 | ₩33,301 | -0.02% | 34.8만 |
|---|
| 2025.12.23 | ₩33,268 | ₩33,308 | ₩33,268 | ₩33,281 | +0.04% | 66.4만 |
|---|
| 2025.12.22 | ₩33,254 | ₩33,295 | ₩33,254 | ₩33,281 | +0.08% | 52.6만 |
|---|
| 2025.12.19 | ₩33,295 | ₩33,295 | ₩33,228 | ₩33,281 | -0.04% | 51.9만 |
|---|
| 2025.12.18 | ₩33,402 | ₩33,402 | ₩33,348 | ₩33,388 | -0.04% | 56.3만 |
|---|
| 2025.12.17 | ₩33,321 | ₩33,362 | ₩33,321 | ₩33,348 | +0.08% | 47.1만 |
|---|
| 2025.12.16 | ₩33,281 | ₩33,348 | ₩33,280 | ₩33,348 | +0.20% | 46.5만 |
|---|
| 2025.12.15 | ₩33,335 | ₩33,335 | ₩33,274 | ₩33,321 | -0.04% | 46.4만 |
|---|
| 2025.12.12 | ₩33,241 | ₩33,285 | ₩33,241 | ₩33,281 | +0.12% | 23.1만 |
|---|
| 2025.12.11 | ₩33,321 | ₩33,335 | ₩33,254 | ₩33,281 | -0.12% | 46.8만 |
|---|
| 2025.12.10 | ₩33,241 | ₩33,295 | ₩33,241 | ₩33,268 | +0.08% | 46.6만 |
|---|
| 2025.12.09 | ₩33,308 | ₩33,308 | ₩33,254 | ₩33,274 | -0.10% | 55.6만 |
|---|
| 2025.12.08 | ₩33,308 | ₩33,308 | ₩33,268 | ₩33,268 | -0.12% | 32.4만 |
|---|
| 2025.12.05 | ₩33,281 | ₩33,321 | ₩33,268 | ₩33,274 | -0.02% | 58.1만 |
|---|
| 2025.12.04 | ₩33,295 | ₩33,321 | ₩33,254 | ₩33,315 | +0.06% | 49.1만 |
|---|
| 2025.12.03 | ₩33,308 | ₩33,348 | ₩33,281 | ₩33,348 | +0.12% | 90.4만 |
|---|
| 2025.12.02 | ₩33,348 | ₩33,348 | ₩33,281 | ₩33,335 | -0.04% | 38.6만 |
|---|
| 2025.12.01 | ₩33,335 | ₩33,335 | ₩33,295 | ₩33,328 | -0.02% | 43.3만 |
|---|
| 2025.11.28 | ₩33,482 | ₩33,482 | ₩33,455 | ₩33,482 | 0.00% | 21.7만 |
|---|
| 2025.11.26 | ₩33,429 | ₩33,482 | ₩33,417 | ₩33,482 | +0.16% | 41.2만 |
|---|
| 2025.11.25 | ₩33,482 | ₩33,482 | ₩33,335 | ₩33,429 | -0.16% | 36.4만 |
|---|
| 2025.11.24 | ₩33,455 | ₩33,455 | ₩33,415 | ₩33,455 | 0.00% | 29.8만 |
|---|
| 2025.11.21 | ₩33,442 | ₩33,455 | ₩33,402 | ₩33,455 | +0.04% | 37.9만 |
|---|
| 2025.11.20 | ₩33,442 | ₩33,442 | ₩33,375 | ₩33,415 | -0.08% | 38만 |
|---|
| 2025.11.19 | ₩33,455 | ₩33,455 | ₩33,375 | ₩33,402 | -0.16% | 45.8만 |
|---|
| 2025.11.18 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,415 | -0.12% | 40.3만 |
|---|
| 2025.11.17 | ₩33,415 | ₩33,415 | ₩33,360 | ₩33,388 | -0.08% | 51.4만 |
|---|
| 2025.11.14 | ₩33,415 | ₩33,429 | ₩33,187 | ₩33,348 | -0.20% | 42.4만 |
|---|
| 2025.11.13 | ₩33,442 | ₩33,442 | ₩33,348 | ₩33,388 | -0.16% | 48.3만 |
|---|
| 2025.11.12 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,402 | -0.16% | 35.2만 |
|---|
| 2025.11.11 | ₩33,375 | ₩33,482 | ₩33,375 | ₩33,469 | +0.28% | 38.6만 |
|---|
| 2025.11.10 | ₩33,402 | ₩33,402 | ₩33,348 | ₩33,382 | -0.06% | 40.6만 |
|---|
| 2025.11.07 | ₩33,348 | ₩33,388 | ₩33,348 | ₩33,348 | 0.00% | 32.8만 |
|---|
| 2025.11.06 | ₩33,348 | ₩33,388 | ₩33,335 | ₩33,388 | +0.12% | 35.6만 |
|---|
| 2025.11.05 | ₩33,321 | ₩33,355 | ₩33,281 | ₩33,281 | -0.12% | 39.1만 |
|---|
| 2025.11.04 | ₩33,321 | ₩33,388 | ₩33,321 | ₩33,362 | +0.12% | 186.1만 |
|---|
| 2025.11.03 | ₩33,375 | ₩33,375 | ₩33,308 | ₩33,321 | -0.16% | 36만 |
|---|
| 2025.10.31 | ₩33,496 | ₩33,509 | ₩33,469 | ₩33,509 | +0.04% | 43.3만 |
|---|
| 2025.10.30 | ₩33,455 | ₩33,509 | ₩33,395 | ₩33,469 | +0.04% | 31.8만 |
|---|
| 2025.10.29 | ₩33,549 | ₩33,549 | ₩33,476 | ₩33,496 | -0.16% | 38.4만 |
|---|
| 2025.10.28 | ₩33,576 | ₩33,576 | ₩33,523 | ₩33,576 | 0.00% | 71.8만 |
|---|
| 2025.10.27 | ₩33,536 | ₩33,536 | ₩33,489 | ₩33,509 | -0.08% | 48.7만 |
|---|
| 2025.10.24 | ₩33,549 | ₩33,563 | ₩33,429 | ₩33,496 | -0.16% | 86.5만 |
|---|
| 2025.10.23 | ₩33,509 | ₩33,509 | ₩33,469 | ₩33,509 | 0.00% | 20.6만 |
|---|
| 2025.10.22 | ₩33,536 | ₩33,536 | ₩33,488 | ₩33,496 | -0.12% | 26.1만 |
|---|
| 2025.10.21 | ₩33,482 | ₩33,496 | ₩33,455 | ₩33,469 | -0.04% | 53.4만 |
|---|
| 2025.10.20 | ₩33,482 | ₩33,482 | ₩33,426 | ₩33,455 | -0.08% | 27.6만 |
|---|
| 2025.10.17 | ₩33,442 | ₩33,455 | ₩33,388 | ₩33,429 | -0.04% | 33.1만 |
|---|
| 2025.10.16 | ₩33,362 | ₩33,429 | ₩33,324 | ₩33,429 | +0.20% | 33.4만 |
|---|
| 2025.10.15 | ₩33,362 | ₩33,375 | ₩33,295 | ₩33,375 | +0.04% | 24.3만 |
|---|
| 2025.10.14 | ₩33,375 | ₩33,375 | ₩33,228 | ₩33,254 | -0.36% | 72만 |
|---|
| 2025.10.13 | ₩33,241 | ₩33,348 | ₩33,211 | ₩33,328 | +0.26% | 26.5만 |
|---|
| 2025.10.10 | ₩33,228 | ₩33,268 | ₩33,147 | ₩33,147 | -0.24% | 43.2만 |
|---|