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 | ₩31,046 | ₩31,240 | ₩31,046 | ₩31,207 | +0.52% | 248.5만 |
| 2026.10.08 | ₩30,979 | ₩31,059 | ₩30,912 | ₩31,046 | +0.22% | 262.8만 |
| 2026.10.07 | ₩31,046 | ₩31,126 | ₩30,898 | ₩31,019 | -0.09% | 206.3만 |
| 2026.10.06 | ₩31,234 | ₩31,260 | ₩31,158 | ₩31,207 | -0.09% | 265.8만 |
| 2026.10.05 | ₩31,314 | ₩31,381 | ₩31,166 | ₩31,247 | -0.21% | 255.5만 |
| 2026.10.02 | ₩31,515 | ₩31,562 | ₩31,207 | ₩31,260 | -0.81% | 331.8만 |
| 2026.10.01 | ₩31,314 | ₩31,429 | ₩31,220 | ₩31,327 | +0.04% | 280만 |
| 2026.09.30 | ₩31,180 | ₩31,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,274 |
| +0.30% |
| 408.3만 |
| 2026.09.29 | ₩31,086 | ₩31,113 | ₩30,979 | ₩31,019 | -0.22% | 237.5만 |
|---|
| 2026.09.28 | ₩31,287 | ₩31,305 | ₩31,099 | ₩31,140 | -0.47% | 174.5만 |
|---|
| 2026.09.25 | ₩31,529 | ₩31,582 | ₩31,354 | ₩31,421 | -0.34% | 152.5만 |
|---|
| 2026.09.24 | ₩31,716 | ₩31,783 | ₩31,502 | ₩31,582 | -0.42% | 184.3만 |
|---|
| 2026.09.23 | ₩31,985 | ₩32,038 | ₩31,622 | ₩31,743 | -0.75% | 184.2만 |
|---|
| 2026.09.22 | ₩31,985 | ₩32,011 | ₩31,951 | ₩31,985 | 0.00% | 135.9만 |
|---|
| 2026.09.21 | ₩32,052 | ₩32,052 | ₩31,971 | ₩31,998 | -0.17% | 83.8만 |
|---|
| 2026.09.18 | ₩32,025 | ₩32,082 | ₩31,896 | ₩31,998 | -0.08% | 153.7만 |
|---|
| 2026.09.17 | ₩32,119 | ₩32,128 | ₩32,025 | ₩32,078 | -0.13% | 161.8만 |
|---|
| 2026.09.16 | ₩32,011 | ₩32,078 | ₩31,958 | ₩31,985 | -0.08% | 150.7만 |
|---|
| 2026.09.15 | ₩32,092 | ₩32,125 | ₩31,978 | ₩31,998 | -0.29% | 188.5만 |
|---|
| 2026.09.14 | ₩32,132 | ₩32,172 | ₩32,085 | ₩32,105 | -0.08% | 151.4만 |
|---|
| 2026.09.11 | ₩32,052 | ₩32,239 | ₩32,052 | ₩32,145 | +0.29% | 145만 |
|---|
| 2026.09.10 | ₩32,172 | ₩32,172 | ₩32,011 | ₩32,011 | -0.50% | 138.3만 |
|---|
| 2026.09.09 | ₩32,508 | ₩32,508 | ₩32,286 | ₩32,293 | -0.66% | 164.8만 |
|---|
| 2026.09.08 | ₩32,521 | ₩32,534 | ₩32,440 | ₩32,481 | -0.12% | 110만 |
|---|
| 2026.09.04 | ₩32,508 | ₩32,534 | ₩32,454 | ₩32,481 | -0.08% | 90.4만 |
|---|
| 2026.09.03 | ₩32,588 | ₩32,601 | ₩32,427 | ₩32,467 | -0.37% | 75.2만 |
|---|
| 2026.09.02 | ₩32,561 | ₩32,561 | ₩32,481 | ₩32,534 | -0.08% | 100.8만 |
|---|
| 2026.09.01 | ₩32,655 | ₩32,761 | ₩32,508 | ₩32,548 | -0.33% | 70.4만 |
|---|
| 2026.08.31 | ₩32,870 | ₩32,950 | ₩32,803 | ₩32,843 | -0.08% | 77.9만 |
|---|
| 2026.08.28 | ₩32,964 | ₩32,990 | ₩32,896 | ₩32,910 | -0.16% | 76.5만 |
|---|
| 2026.08.27 | ₩33,004 | ₩33,004 | ₩32,923 | ₩32,950 | -0.16% | 65.1만 |
|---|
| 2026.08.26 | ₩33,084 | ₩33,084 | ₩32,950 | ₩32,977 | -0.32% | 56.5만 |
|---|
| 2026.08.25 | ₩33,057 | ₩33,059 | ₩33,004 | ₩33,031 | -0.08% | 62.2만 |
|---|
| 2026.08.24 | ₩32,977 | ₩33,031 | ₩32,977 | ₩33,031 | +0.16% | 78.5만 |
|---|
| 2026.08.21 | ₩33,071 | ₩33,084 | ₩32,950 | ₩32,990 | -0.24% | 64.4만 |
|---|
| 2026.08.20 | ₩33,071 | ₩33,071 | ₩32,970 | ₩33,044 | -0.08% | 76.1만 |
|---|
| 2026.08.19 | ₩33,071 | ₩33,098 | ₩32,990 | ₩33,084 | +0.04% | 72.6만 |
|---|
| 2026.08.18 | ₩33,071 | ₩33,071 | ₩32,943 | ₩32,977 | -0.28% | 59.6만 |
|---|
| 2026.08.17 | ₩33,151 | ₩33,196 | ₩33,031 | ₩33,057 | -0.28% | 46만 |
|---|
| 2026.08.14 | ₩33,232 | ₩33,326 | ₩33,124 | ₩33,165 | -0.20% | 41.6만 |
|---|
| 2026.08.13 | ₩33,218 | ₩33,259 | ₩33,212 | ₩33,245 | +0.08% | 52.8만 |
|---|
| 2026.08.12 | ₩33,205 | ₩33,280 | ₩33,138 | ₩33,165 | -0.12% | 71.3만 |
|---|
| 2026.08.11 | ₩33,205 | ₩33,249 | ₩33,124 | ₩33,178 | -0.08% | 55.5만 |
|---|
| 2026.08.10 | ₩33,165 | ₩33,171 | ₩33,124 | ₩33,151 | -0.04% | 46.4만 |
|---|
| 2026.08.07 | ₩33,151 | ₩33,165 | ₩33,098 | ₩33,165 | +0.04% | 65.2만 |
|---|
| 2026.08.06 | ₩33,084 | ₩33,111 | ₩33,044 | ₩33,057 | -0.08% | 68.3만 |
|---|
| 2026.08.05 | ₩33,031 | ₩33,084 | ₩33,017 | ₩33,071 | +0.12% | 90.2만 |
|---|
| 2026.08.04 | ₩32,990 | ₩33,031 | ₩32,937 | ₩33,017 | +0.08% | 77.3만 |
|---|
| 2026.08.03 | ₩32,990 | ₩33,057 | ₩32,896 | ₩32,950 | -0.12% | 69.3만 |
|---|
| 2026.07.31 | ₩33,084 | ₩33,098 | ₩32,984 | ₩33,071 | -0.04% | 62.4만 |
|---|
| 2026.07.30 | ₩33,138 | ₩33,165 | ₩33,031 | ₩33,071 | -0.20% | 83만 |
|---|
| 2026.07.29 | ₩33,178 | ₩33,255 | ₩33,138 | ₩33,151 | -0.08% | 52.8만 |
|---|
| 2026.07.28 | ₩33,191 | ₩33,191 | ₩33,138 | ₩33,191 | 0.00% | 68.4만 |
|---|
| 2026.07.27 | ₩33,138 | ₩33,212 | ₩33,104 | ₩33,151 | +0.04% | 52만 |
|---|
| 2026.07.24 | ₩32,977 | ₩33,096 | ₩32,977 | ₩33,057 | +0.24% | 70.8만 |
|---|
| 2026.07.23 | ₩33,138 | ₩33,138 | ₩32,923 | ₩32,964 | -0.53% | 71.1만 |
|---|
| 2026.07.22 | ₩33,299 | ₩33,299 | ₩33,191 | ₩33,205 | -0.28% | 53만 |
|---|
| 2026.07.21 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,312 | -0.16% | 42.8만 |
|---|
| 2026.07.20 | ₩33,419 | ₩33,446 | ₩33,346 | ₩33,366 | -0.16% | 40만 |
|---|
| 2026.07.17 | ₩33,433 | ₩33,433 | ₩33,366 | ₩33,419 | -0.04% | 42.1만 |
|---|
| 2026.07.16 | ₩33,460 | ₩33,480 | ₩33,386 | ₩33,433 | -0.08% | 120.3만 |
|---|
| 2026.07.15 | ₩33,540 | ₩33,540 | ₩33,460 | ₩33,487 | -0.16% | 48.1만 |
|---|
| 2026.07.14 | ₩33,527 | ₩33,540 | ₩33,500 | ₩33,513 | -0.04% | 45.7만 |
|---|
| 2026.07.13 | ₩33,527 | ₩33,546 | ₩33,487 | ₩33,500 | -0.08% | 36.7만 |
|---|
| 2026.07.10 | ₩33,527 | ₩33,540 | ₩33,473 | ₩33,527 | 0.00% | 54.5만 |
|---|
| 2026.07.09 | ₩33,513 | ₩33,567 | ₩33,500 | ₩33,513 | 0.00% | 46.8만 |
|---|
| 2026.07.08 | ₩33,567 | ₩33,567 | ₩33,473 | ₩33,487 | -0.24% | 97.5만 |
|---|
| 2026.07.07 | ₩33,661 | ₩33,681 | ₩33,567 | ₩33,580 | -0.24% | 64.7만 |
|---|
| 2026.07.06 | ₩33,701 | ₩33,741 | ₩33,647 | ₩33,674 | -0.08% | 54.1만 |
|---|
| 2026.07.02 | ₩33,674 | ₩33,681 | ₩33,621 | ₩33,674 | 0.00% | 76.8만 |
|---|
| 2026.07.01 | ₩33,701 | ₩33,701 | ₩33,567 | ₩33,634 | -0.20% | 80.8만 |
|---|
| 2026.06.30 | ₩33,782 | ₩33,835 | ₩33,728 | ₩33,755 | -0.08% | 49.3만 |
|---|
| 2026.06.29 | ₩33,728 | ₩33,755 | ₩33,721 | ₩33,755 | +0.08% | 50만 |
|---|
| 2026.06.26 | ₩33,714 | ₩33,741 | ₩33,665 | ₩33,701 | -0.04% | 48.4만 |
|---|
| 2026.06.25 | ₩33,714 | ₩33,714 | ₩33,674 | ₩33,688 | -0.08% | 84.2만 |
|---|
| 2026.06.24 | ₩33,688 | ₩33,701 | ₩33,647 | ₩33,661 | -0.08% | 117.2만 |
|---|
| 2026.06.23 | ₩33,634 | ₩33,647 | ₩33,607 | ₩33,621 | -0.04% | 92.6만 |
|---|
| 2026.06.22 | ₩33,647 | ₩33,660 | ₩33,594 | ₩33,634 | -0.04% | 59.7만 |
|---|
| 2026.06.18 | ₩33,607 | ₩33,661 | ₩33,594 | ₩33,621 | +0.04% | 111.2만 |
|---|
| 2026.06.17 | ₩33,607 | ₩33,701 | ₩33,527 | ₩33,540 | -0.20% | 90.3만 |
|---|
| 2026.06.16 | ₩33,607 | ₩33,647 | ₩33,580 | ₩33,594 | -0.04% | 90.4만 |
|---|
| 2026.06.15 | ₩33,607 | ₩33,647 | ₩33,567 | ₩33,580 | -0.08% | 92.1만 |
|---|
| 2026.06.12 | ₩33,594 | ₩33,594 | ₩33,473 | ₩33,554 | -0.12% | 61.8만 |
|---|
| 2026.06.11 | ₩33,554 | ₩33,601 | ₩33,507 | ₩33,580 | +0.08% | 146.3만 |
|---|
| 2026.06.10 | ₩33,607 | ₩33,607 | ₩33,500 | ₩33,540 | -0.20% | 58.2만 |
|---|
| 2026.06.09 | ₩33,607 | ₩33,621 | ₩33,567 | ₩33,594 | -0.04% | 59.5만 |
|---|
| 2026.06.08 | ₩33,594 | ₩33,594 | ₩33,527 | ₩33,567 | -0.08% | 69.8만 |
|---|
| 2026.06.05 | ₩33,527 | ₩33,567 | ₩33,500 | ₩33,567 | +0.12% | 67.6만 |
|---|
| 2026.06.04 | ₩33,594 | ₩33,621 | ₩33,567 | ₩33,594 | 0.00% | 125.5만 |
|---|
| 2026.06.03 | ₩33,567 | ₩33,594 | ₩33,520 | ₩33,567 | 0.00% | 130.6만 |
|---|
| 2026.06.02 | ₩33,567 | ₩33,621 | ₩33,527 | ₩33,580 | +0.04% | 94.5만 |
|---|
| 2026.06.01 | ₩33,446 | ₩33,540 | ₩33,419 | ₩33,527 | +0.24% | 98.6만 |
|---|
| 2026.05.29 | ₩33,607 | ₩33,634 | ₩33,567 | ₩33,621 | +0.04% | 59.9만 |
|---|
| 2026.05.28 | ₩33,487 | ₩33,560 | ₩33,453 | ₩33,554 | +0.20% | 82.9만 |
|---|
| 2026.05.27 | ₩33,446 | ₩33,487 | ₩33,406 | ₩33,487 | +0.12% | 75.8만 |
|---|
| 2026.05.26 | ₩33,379 | ₩33,406 | ₩33,312 | ₩33,406 | +0.08% | 105.9만 |
|---|
| 2026.05.22 | ₩33,245 | ₩33,299 | ₩33,210 | ₩33,259 | +0.04% | 67.2만 |
|---|
| 2026.05.21 | ₩33,165 | ₩33,205 | ₩33,124 | ₩33,205 | +0.12% | 69만 |
|---|
| 2026.05.20 | ₩33,218 | ₩33,218 | ₩33,111 | ₩33,178 | -0.12% | 87.3만 |
|---|
| 2026.05.19 | ₩33,232 | ₩33,245 | ₩33,071 | ₩33,124 | -0.32% | 80.4만 |
|---|
| 2026.05.18 | ₩33,352 | ₩33,460 | ₩33,191 | ₩33,232 | -0.36% | 68.6만 |
|---|
| 2026.05.15 | ₩33,232 | ₩33,339 | ₩33,124 | ₩33,178 | -0.16% | 69.5만 |
|---|
| 2026.05.14 | ₩33,393 | ₩33,419 | ₩33,352 | ₩33,366 | -0.08% | 55.4만 |
|---|
| 2026.05.13 | ₩33,433 | ₩33,433 | ₩33,352 | ₩33,379 | -0.16% | 50.4만 |
|---|
| 2026.05.12 | ₩33,500 | ₩33,500 | ₩33,386 | ₩33,393 | -0.32% | 78.4만 |
|---|
| 2026.05.11 | ₩33,487 | ₩33,500 | ₩33,466 | ₩33,487 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩33,513 | ₩33,527 | ₩33,460 | ₩33,473 | -0.12% | 82.1만 |
|---|
| 2026.05.07 | ₩33,473 | ₩33,473 | ₩33,446 | ₩33,473 | 0.00% | 50만 |
|---|
| 2026.05.06 | ₩33,473 | ₩33,487 | ₩33,428 | ₩33,433 | -0.12% | 78.7만 |
|---|
| 2026.05.05 | ₩33,393 | ₩33,393 | ₩33,352 | ₩33,379 | -0.04% | 75.2만 |
|---|
| 2026.05.04 | ₩33,393 | ₩33,406 | ₩33,326 | ₩33,366 | -0.08% | 77.9만 |
|---|
| 2026.05.01 | ₩33,419 | ₩33,419 | ₩33,366 | ₩33,393 | -0.08% | 93.4만 |
|---|
| 2026.04.30 | ₩33,527 | ₩33,527 | ₩33,460 | ₩33,500 | -0.08% | 56.5만 |
|---|
| 2026.04.29 | ₩33,621 | ₩33,621 | ₩33,446 | ₩33,487 | -0.40% | 58.1만 |
|---|
| 2026.04.28 | ₩33,580 | ₩33,580 | ₩33,520 | ₩33,554 | -0.08% | 62.7만 |
|---|
| 2026.04.27 | ₩33,607 | ₩33,621 | ₩33,554 | ₩33,607 | 0.00% | 91.2만 |
|---|
| 2026.04.24 | ₩33,594 | ₩33,594 | ₩33,540 | ₩33,594 | 0.00% | 90.7만 |
|---|
| 2026.04.23 | ₩33,594 | ₩33,594 | ₩33,527 | ₩33,580 | -0.04% | 72.4만 |
|---|
| 2026.04.22 | ₩33,607 | ₩33,607 | ₩33,544 | ₩33,567 | -0.12% | 84.3만 |
|---|
| 2026.04.21 | ₩33,567 | ₩33,574 | ₩33,531 | ₩33,540 | -0.08% | 66.3만 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,580 | ₩33,540 | ₩33,567 | +0.04% | 63.5만 |
|---|
| 2026.04.17 | ₩33,500 | ₩33,594 | ₩33,433 | ₩33,547 | +0.14% | 71.7만 |
|---|
| 2026.04.16 | ₩33,473 | ₩33,500 | ₩33,446 | ₩33,460 | -0.04% | 59.8만 |
|---|
| 2026.04.15 | ₩33,500 | ₩33,513 | ₩33,433 | ₩33,460 | -0.12% | 49.7만 |
|---|
| 2026.04.14 | ₩33,487 | ₩33,500 | ₩33,460 | ₩33,500 | +0.04% | 43.1만 |
|---|
| 2026.04.13 | ₩33,433 | ₩33,500 | ₩33,433 | ₩33,460 | +0.08% | 49.6만 |
|---|
| 2026.04.10 | ₩33,460 | ₩33,487 | ₩33,426 | ₩33,433 | -0.08% | 49.2만 |
|---|
| 2026.04.09 | ₩33,419 | ₩33,487 | ₩33,393 | ₩33,460 | +0.12% | 83.6만 |
|---|
| 2026.04.08 | ₩33,487 | ₩33,520 | ₩33,386 | ₩33,419 | -0.20% | 106.3만 |
|---|
| 2026.04.07 | ₩33,245 | ₩33,312 | ₩33,232 | ₩33,312 | +0.20% | 77.9만 |
|---|
| 2026.04.06 | ₩33,232 | ₩33,272 | ₩33,218 | ₩33,245 | +0.04% | 70.2만 |
|---|
| 2026.04.02 | ₩33,205 | ₩33,259 | ₩33,165 | ₩33,259 | +0.16% | 75.3만 |
|---|
| 2026.04.01 | ₩33,232 | ₩33,232 | ₩33,158 | ₩33,178 | -0.16% | 80.6만 |
|---|
| 2026.03.31 | ₩33,178 | ₩33,259 | ₩33,178 | ₩33,245 | +0.20% | 79.5만 |
|---|
| 2026.03.30 | ₩33,098 | ₩33,165 | ₩33,098 | ₩33,151 | +0.16% | 60만 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,098 | ₩32,950 | ₩33,071 | -0.08% | 70만 |
|---|
| 2026.03.26 | ₩33,124 | ₩33,124 | ₩33,051 | ₩33,084 | -0.12% | 53.3만 |
|---|
| 2026.03.25 | ₩33,111 | ₩33,151 | ₩33,077 | ₩33,138 | +0.08% | 58.9만 |
|---|
| 2026.03.24 | ₩33,259 | ₩33,259 | ₩33,031 | ₩33,044 | -0.65% | 118.2만 |
|---|
| 2026.03.23 | ₩33,285 | ₩33,326 | ₩33,245 | ₩33,285 | 0.00% | 70.9만 |
|---|
| 2026.03.20 | ₩33,487 | ₩33,487 | ₩33,178 | ₩33,191 | -0.88% | 86만 |
|---|
| 2026.03.19 | ₩33,513 | ₩33,513 | ₩33,423 | ₩33,460 | -0.16% | 50.5만 |
|---|
| 2026.03.18 | ₩33,594 | ₩33,594 | ₩33,487 | ₩33,513 | -0.24% | 89.9만 |
|---|
| 2026.03.17 | ₩33,594 | ₩33,621 | ₩33,567 | ₩33,567 | -0.08% | 55만 |
|---|
| 2026.03.16 | ₩33,647 | ₩33,647 | ₩33,554 | ₩33,594 | -0.16% | 79.6만 |
|---|
| 2026.03.13 | ₩33,473 | ₩33,554 | ₩33,473 | ₩33,527 | +0.16% | 81.7만 |
|---|
| 2026.03.12 | ₩33,540 | ₩33,602 | ₩33,450 | ₩33,460 | -0.24% | 91.7만 |
|---|
| 2026.03.11 | ₩33,674 | ₩33,701 | ₩33,580 | ₩33,594 | -0.24% | 69.8만 |
|---|
| 2026.03.10 | ₩33,728 | ₩33,728 | ₩33,674 | ₩33,688 | -0.12% | 43.8만 |
|---|
| 2026.03.09 | ₩33,714 | ₩33,741 | ₩33,661 | ₩33,714 | 0.00% | 67.6만 |
|---|
| 2026.03.06 | ₩33,741 | ₩33,741 | ₩33,674 | ₩33,714 | -0.08% | 183만 |
|---|
| 2026.03.05 | ₩33,714 | ₩33,768 | ₩33,701 | ₩33,741 | +0.08% | 48.7만 |
|---|
| 2026.03.04 | ₩33,768 | ₩33,782 | ₩33,741 | ₩33,755 | -0.04% | 66.4만 |
|---|
| 2026.03.03 | ₩33,835 | ₩33,835 | ₩33,735 | ₩33,782 | -0.16% | 78.8만 |
|---|
| 2026.03.02 | ₩34,036 | ₩34,036 | ₩33,929 | ₩33,942 | -0.28% | 56.3만 |
|---|
| 2026.02.27 | ₩34,144 | ₩34,144 | ₩34,103 | ₩34,130 | -0.04% | 62.7만 |
|---|
| 2026.02.26 | ₩34,090 | ₩34,117 | ₩34,082 | ₩34,117 | +0.08% | 46.2만 |
|---|
| 2026.02.25 | ₩34,050 | ₩34,077 | ₩34,036 | ₩34,063 | +0.04% | 63.7만 |
|---|
| 2026.02.24 | ₩34,077 | ₩34,077 | ₩34,003 | ₩34,050 | -0.08% | 48.6만 |
|---|
| 2026.02.23 | ₩34,010 | ₩34,010 | ₩33,976 | ₩34,010 | 0.00% | 45.2만 |
|---|
| 2026.02.20 | ₩33,996 | ₩33,996 | ₩33,956 | ₩33,996 | 0.00% | 53.6만 |
|---|
| 2026.02.19 | ₩33,942 | ₩33,969 | ₩33,929 | ₩33,969 | +0.08% | 49.4만 |
|---|
| 2026.02.18 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,942 | +0.04% | 44.5만 |
|---|
| 2026.02.17 | ₩33,929 | ₩33,956 | ₩33,916 | ₩33,956 | +0.08% | 67.1만 |
|---|
| 2026.02.13 | ₩33,956 | ₩33,956 | ₩33,889 | ₩33,902 | -0.16% | 69.4만 |
|---|
| 2026.02.12 | ₩33,862 | ₩33,889 | ₩33,822 | ₩33,889 | +0.08% | 64.2만 |
|---|
| 2026.02.11 | ₩33,808 | ₩33,822 | ₩33,759 | ₩33,808 | 0.00% | 85.5만 |
|---|
| 2026.02.10 | ₩33,849 | ₩33,849 | ₩33,808 | ₩33,808 | -0.12% | 61.9만 |
|---|
| 2026.02.09 | ₩33,782 | ₩33,782 | ₩33,741 | ₩33,768 | -0.04% | 68.9만 |
|---|
| 2026.02.06 | ₩33,741 | ₩33,755 | ₩33,714 | ₩33,728 | -0.04% | 74.5만 |
|---|
| 2026.02.05 | ₩33,728 | ₩33,755 | ₩33,686 | ₩33,714 | -0.04% | 117.8만 |
|---|
| 2026.02.04 | ₩33,647 | ₩33,688 | ₩33,634 | ₩33,661 | +0.04% | 55.4만 |
|---|
| 2026.02.03 | ₩33,621 | ₩33,647 | ₩33,611 | ₩33,634 | +0.04% | 56.2만 |
|---|
| 2026.02.02 | ₩33,634 | ₩33,634 | ₩33,580 | ₩33,607 | -0.08% | 40.2만 |
|---|
| 2026.01.30 | ₩33,674 | ₩33,714 | ₩33,661 | ₩33,674 | 0.00% | 107.6만 |
|---|
| 2026.01.29 | ₩33,634 | ₩33,661 | ₩33,627 | ₩33,634 | 0.00% | 92.6만 |
|---|
| 2026.01.28 | ₩33,647 | ₩33,647 | ₩33,607 | ₩33,634 | -0.04% | 49.7만 |
|---|
| 2026.01.27 | ₩33,647 | ₩33,647 | ₩33,580 | ₩33,621 | -0.08% | 57.4만 |
|---|
| 2026.01.26 | ₩33,621 | ₩33,621 | ₩33,587 | ₩33,594 | -0.08% | 68.5만 |
|---|
| 2026.01.23 | ₩33,580 | ₩33,594 | ₩33,554 | ₩33,567 | -0.04% | 121.5만 |
|---|
| 2026.01.22 | ₩33,527 | ₩33,552 | ₩33,513 | ₩33,540 | +0.04% | 94.3만 |
|---|
| 2026.01.21 | ₩33,500 | ₩33,540 | ₩33,473 | ₩33,540 | +0.12% | 197.9만 |
|---|
| 2026.01.20 | ₩33,527 | ₩33,567 | ₩33,500 | ₩33,500 | -0.08% | 79.7만 |
|---|
| 2026.01.16 | ₩33,621 | ₩33,634 | ₩33,594 | ₩33,594 | -0.08% | 54.9만 |
|---|
| 2026.01.15 | ₩33,634 | ₩33,634 | ₩33,580 | ₩33,594 | -0.12% | 71.2만 |
|---|
| 2026.01.14 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,594 | 0.00% | 73.2만 |
|---|
| 2026.01.13 | ₩33,580 | ₩33,580 | ₩33,540 | ₩33,554 | -0.08% | 61만 |
|---|
| 2026.01.12 | ₩33,540 | ₩33,580 | ₩33,527 | ₩33,540 | 0.00% | 64.7만 |
|---|
| 2026.01.09 | ₩33,513 | ₩33,554 | ₩33,513 | ₩33,540 | +0.08% | 77.7만 |
|---|
| 2026.01.08 | ₩33,513 | ₩33,540 | ₩33,507 | ₩33,513 | 0.00% | 57.4만 |
|---|
| 2026.01.07 | ₩33,487 | ₩33,540 | ₩33,473 | ₩33,513 | +0.08% | 211.3만 |
|---|
| 2026.01.06 | ₩33,419 | ₩33,460 | ₩33,406 | ₩33,446 | +0.08% | 72.1만 |
|---|
| 2026.01.05 | ₩33,406 | ₩33,433 | ₩33,399 | ₩33,406 | 0.00% | 280.3만 |
|---|
| 2026.01.02 | ₩33,339 | ₩33,399 | ₩33,339 | ₩33,379 | +0.12% | 96.5만 |
|---|
| 2025.12.31 | ₩33,326 | ₩33,379 | ₩33,326 | ₩33,352 | +0.08% | 41.1만 |
|---|
| 2025.12.30 | ₩33,339 | ₩33,352 | ₩33,326 | ₩33,339 | 0.00% | 75.9만 |
|---|
| 2025.12.29 | ₩33,339 | ₩33,352 | ₩33,312 | ₩33,339 | 0.00% | 40.7만 |
|---|
| 2025.12.26 | ₩33,312 | ₩33,326 | ₩33,292 | ₩33,326 | +0.04% | 49.2만 |
|---|
| 2025.12.24 | ₩33,312 | ₩33,326 | ₩33,259 | ₩33,305 | -0.02% | 34.8만 |
|---|
| 2025.12.23 | ₩33,272 | ₩33,312 | ₩33,272 | ₩33,285 | +0.04% | 66.4만 |
|---|
| 2025.12.22 | ₩33,259 | ₩33,299 | ₩33,259 | ₩33,285 | +0.08% | 52.6만 |
|---|
| 2025.12.19 | ₩33,299 | ₩33,299 | ₩33,232 | ₩33,285 | -0.04% | 51.9만 |
|---|
| 2025.12.18 | ₩33,406 | ₩33,406 | ₩33,352 | ₩33,393 | -0.04% | 56.3만 |
|---|
| 2025.12.17 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,352 | +0.08% | 47.1만 |
|---|
| 2025.12.16 | ₩33,285 | ₩33,352 | ₩33,284 | ₩33,352 | +0.20% | 46.5만 |
|---|
| 2025.12.15 | ₩33,339 | ₩33,339 | ₩33,279 | ₩33,326 | -0.04% | 46.4만 |
|---|
| 2025.12.12 | ₩33,245 | ₩33,289 | ₩33,245 | ₩33,285 | +0.12% | 23.1만 |
|---|
| 2025.12.11 | ₩33,326 | ₩33,339 | ₩33,259 | ₩33,285 | -0.12% | 46.8만 |
|---|
| 2025.12.10 | ₩33,245 | ₩33,299 | ₩33,245 | ₩33,272 | +0.08% | 46.6만 |
|---|
| 2025.12.09 | ₩33,312 | ₩33,312 | ₩33,259 | ₩33,279 | -0.10% | 55.6만 |
|---|
| 2025.12.08 | ₩33,312 | ₩33,312 | ₩33,272 | ₩33,272 | -0.12% | 32.4만 |
|---|
| 2025.12.05 | ₩33,285 | ₩33,326 | ₩33,272 | ₩33,279 | -0.02% | 58.1만 |
|---|
| 2025.12.04 | ₩33,299 | ₩33,326 | ₩33,259 | ₩33,319 | +0.06% | 49.1만 |
|---|
| 2025.12.03 | ₩33,312 | ₩33,352 | ₩33,285 | ₩33,352 | +0.12% | 90.4만 |
|---|
| 2025.12.02 | ₩33,352 | ₩33,352 | ₩33,285 | ₩33,339 | -0.04% | 38.6만 |
|---|
| 2025.12.01 | ₩33,339 | ₩33,339 | ₩33,299 | ₩33,332 | -0.02% | 43.3만 |
|---|
| 2025.11.28 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,487 | 0.00% | 21.7만 |
|---|
| 2025.11.26 | ₩33,433 | ₩33,487 | ₩33,421 | ₩33,487 | +0.16% | 41.2만 |
|---|
| 2025.11.25 | ₩33,487 | ₩33,487 | ₩33,339 | ₩33,433 | -0.16% | 36.4만 |
|---|
| 2025.11.24 | ₩33,460 | ₩33,460 | ₩33,419 | ₩33,460 | 0.00% | 29.8만 |
|---|
| 2025.11.21 | ₩33,446 | ₩33,460 | ₩33,406 | ₩33,460 | +0.04% | 37.9만 |
|---|
| 2025.11.20 | ₩33,446 | ₩33,446 | ₩33,379 | ₩33,419 | -0.08% | 38만 |
|---|
| 2025.11.19 | ₩33,460 | ₩33,460 | ₩33,379 | ₩33,406 | -0.16% | 45.8만 |
|---|
| 2025.11.18 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,419 | -0.12% | 40.3만 |
|---|
| 2025.11.17 | ₩33,419 | ₩33,419 | ₩33,364 | ₩33,393 | -0.08% | 51.4만 |
|---|
| 2025.11.14 | ₩33,419 | ₩33,433 | ₩33,191 | ₩33,352 | -0.20% | 42.4만 |
|---|
| 2025.11.13 | ₩33,446 | ₩33,446 | ₩33,352 | ₩33,393 | -0.16% | 48.3만 |
|---|
| 2025.11.12 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,406 | -0.16% | 35.2만 |
|---|
| 2025.11.11 | ₩33,379 | ₩33,487 | ₩33,379 | ₩33,473 | +0.28% | 38.6만 |
|---|
| 2025.11.10 | ₩33,406 | ₩33,406 | ₩33,352 | ₩33,386 | -0.06% | 40.6만 |
|---|
| 2025.11.07 | ₩33,352 | ₩33,393 | ₩33,352 | ₩33,352 | 0.00% | 32.8만 |
|---|
| 2025.11.06 | ₩33,352 | ₩33,393 | ₩33,339 | ₩33,393 | +0.12% | 35.6만 |
|---|
| 2025.11.05 | ₩33,326 | ₩33,359 | ₩33,285 | ₩33,285 | -0.12% | 39.1만 |
|---|
| 2025.11.04 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,366 | +0.12% | 186.1만 |
|---|
| 2025.11.03 | ₩33,379 | ₩33,379 | ₩33,312 | ₩33,326 | -0.16% | 36만 |
|---|
| 2025.10.31 | ₩33,500 | ₩33,513 | ₩33,473 | ₩33,513 | +0.04% | 43.3만 |
|---|
| 2025.10.30 | ₩33,460 | ₩33,513 | ₩33,399 | ₩33,473 | +0.04% | 31.8만 |
|---|
| 2025.10.29 | ₩33,554 | ₩33,554 | ₩33,480 | ₩33,500 | -0.16% | 38.4만 |
|---|
| 2025.10.28 | ₩33,580 | ₩33,580 | ₩33,527 | ₩33,580 | 0.00% | 71.8만 |
|---|
| 2025.10.27 | ₩33,540 | ₩33,540 | ₩33,493 | ₩33,513 | -0.08% | 48.7만 |
|---|
| 2025.10.24 | ₩33,554 | ₩33,567 | ₩33,433 | ₩33,500 | -0.16% | 86.5만 |
|---|
| 2025.10.23 | ₩33,513 | ₩33,513 | ₩33,473 | ₩33,513 | 0.00% | 20.6만 |
|---|
| 2025.10.22 | ₩33,540 | ₩33,540 | ₩33,492 | ₩33,500 | -0.12% | 26.1만 |
|---|
| 2025.10.21 | ₩33,487 | ₩33,500 | ₩33,460 | ₩33,473 | -0.04% | 53.4만 |
|---|
| 2025.10.20 | ₩33,487 | ₩33,487 | ₩33,430 | ₩33,460 | -0.08% | 27.6만 |
|---|
| 2025.10.17 | ₩33,446 | ₩33,460 | ₩33,393 | ₩33,433 | -0.04% | 33.1만 |
|---|
| 2025.10.16 | ₩33,366 | ₩33,433 | ₩33,328 | ₩33,433 | +0.20% | 33.4만 |
|---|
| 2025.10.15 | ₩33,366 | ₩33,379 | ₩33,299 | ₩33,379 | +0.04% | 24.3만 |
|---|
| 2025.10.14 | ₩33,379 | ₩33,379 | ₩33,232 | ₩33,259 | -0.36% | 72만 |
|---|
| 2025.10.13 | ₩33,245 | ₩33,352 | ₩33,216 | ₩33,332 | +0.26% | 26.5만 |
|---|
| 2025.10.10 | ₩33,232 | ₩33,272 | ₩33,151 | ₩33,151 | -0.24% | 43.2만 |
|---|