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 | ₩31,051 | ₩31,246 | ₩31,051 | ₩31,212 | +0.52% | 248.5만 |
| 2026.10.08 | ₩30,984 | ₩31,065 | ₩30,917 | ₩31,051 | +0.22% | 262.8만 |
| 2026.10.07 | ₩31,051 | ₩31,132 | ₩30,904 | ₩31,024 | -0.09% | 206.3만 |
| 2026.10.06 | ₩31,239 | ₩31,266 | ₩31,164 | ₩31,212 | -0.09% | 265.8만 |
| 2026.10.05 | ₩31,320 | ₩31,387 | ₩31,172 | ₩31,253 | -0.21% | 255.5만 |
| 2026.10.02 | ₩31,521 | ₩31,568 | ₩31,212 | ₩31,266 | -0.81% | 331.8만 |
| 2026.10.01 | ₩31,320 | ₩31,435 | ₩31,226 | ₩31,333 | +0.04% | 280만 |
| 2026.09.30 | ₩31,185 | ₩31,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,279 |
| +0.30% |
| 408.3만 |
| 2026.09.29 | ₩31,092 | ₩31,118 | ₩30,984 | ₩31,024 | -0.22% | 237.5만 |
|---|
| 2026.09.28 | ₩31,293 | ₩31,310 | ₩31,105 | ₩31,145 | -0.47% | 174.5만 |
|---|
| 2026.09.25 | ₩31,534 | ₩31,588 | ₩31,360 | ₩31,427 | -0.34% | 152.5만 |
|---|
| 2026.09.24 | ₩31,722 | ₩31,789 | ₩31,507 | ₩31,588 | -0.42% | 184.3만 |
|---|
| 2026.09.23 | ₩31,990 | ₩32,044 | ₩31,628 | ₩31,749 | -0.75% | 184.2만 |
|---|
| 2026.09.22 | ₩31,990 | ₩32,017 | ₩31,957 | ₩31,990 | 0.00% | 135.9만 |
|---|
| 2026.09.21 | ₩32,057 | ₩32,057 | ₩31,977 | ₩32,004 | -0.17% | 83.8만 |
|---|
| 2026.09.18 | ₩32,030 | ₩32,088 | ₩31,902 | ₩32,004 | -0.08% | 153.7만 |
|---|
| 2026.09.17 | ₩32,124 | ₩32,134 | ₩32,030 | ₩32,084 | -0.13% | 161.8만 |
|---|
| 2026.09.16 | ₩32,017 | ₩32,084 | ₩31,963 | ₩31,990 | -0.08% | 150.7만 |
|---|
| 2026.09.15 | ₩32,098 | ₩32,131 | ₩31,984 | ₩32,004 | -0.29% | 188.5만 |
|---|
| 2026.09.14 | ₩32,138 | ₩32,178 | ₩32,091 | ₩32,111 | -0.08% | 151.4만 |
|---|
| 2026.09.11 | ₩32,057 | ₩32,245 | ₩32,057 | ₩32,151 | +0.29% | 145만 |
|---|
| 2026.09.10 | ₩32,178 | ₩32,178 | ₩32,017 | ₩32,017 | -0.50% | 138.3만 |
|---|
| 2026.09.09 | ₩32,513 | ₩32,513 | ₩32,292 | ₩32,299 | -0.66% | 164.8만 |
|---|
| 2026.09.08 | ₩32,527 | ₩32,540 | ₩32,446 | ₩32,487 | -0.12% | 110만 |
|---|
| 2026.09.04 | ₩32,513 | ₩32,540 | ₩32,460 | ₩32,487 | -0.08% | 90.4만 |
|---|
| 2026.09.03 | ₩32,594 | ₩32,607 | ₩32,433 | ₩32,473 | -0.37% | 75.2만 |
|---|
| 2026.09.02 | ₩32,567 | ₩32,567 | ₩32,487 | ₩32,540 | -0.08% | 100.8만 |
|---|
| 2026.09.01 | ₩32,661 | ₩32,767 | ₩32,513 | ₩32,554 | -0.33% | 70.4만 |
|---|
| 2026.08.31 | ₩32,876 | ₩32,956 | ₩32,808 | ₩32,849 | -0.08% | 77.9만 |
|---|
| 2026.08.28 | ₩32,969 | ₩32,996 | ₩32,902 | ₩32,916 | -0.16% | 76.5만 |
|---|
| 2026.08.27 | ₩33,010 | ₩33,010 | ₩32,929 | ₩32,956 | -0.16% | 65.1만 |
|---|
| 2026.08.26 | ₩33,090 | ₩33,090 | ₩32,956 | ₩32,983 | -0.32% | 56.5만 |
|---|
| 2026.08.25 | ₩33,063 | ₩33,065 | ₩33,010 | ₩33,036 | -0.08% | 62.2만 |
|---|
| 2026.08.24 | ₩32,983 | ₩33,036 | ₩32,983 | ₩33,036 | +0.16% | 78.5만 |
|---|
| 2026.08.21 | ₩33,077 | ₩33,090 | ₩32,956 | ₩32,996 | -0.24% | 64.4만 |
|---|
| 2026.08.20 | ₩33,077 | ₩33,077 | ₩32,976 | ₩33,050 | -0.08% | 76.1만 |
|---|
| 2026.08.19 | ₩33,077 | ₩33,104 | ₩32,996 | ₩33,090 | +0.04% | 72.6만 |
|---|
| 2026.08.18 | ₩33,077 | ₩33,077 | ₩32,949 | ₩32,983 | -0.28% | 59.6만 |
|---|
| 2026.08.17 | ₩33,157 | ₩33,201 | ₩33,036 | ₩33,063 | -0.28% | 46만 |
|---|
| 2026.08.14 | ₩33,238 | ₩33,332 | ₩33,130 | ₩33,171 | -0.20% | 41.6만 |
|---|
| 2026.08.13 | ₩33,224 | ₩33,264 | ₩33,218 | ₩33,251 | +0.08% | 52.8만 |
|---|
| 2026.08.12 | ₩33,211 | ₩33,286 | ₩33,144 | ₩33,171 | -0.12% | 71.3만 |
|---|
| 2026.08.11 | ₩33,211 | ₩33,255 | ₩33,130 | ₩33,184 | -0.08% | 55.5만 |
|---|
| 2026.08.10 | ₩33,171 | ₩33,177 | ₩33,130 | ₩33,157 | -0.04% | 46.4만 |
|---|
| 2026.08.07 | ₩33,157 | ₩33,171 | ₩33,104 | ₩33,171 | +0.04% | 65.2만 |
|---|
| 2026.08.06 | ₩33,090 | ₩33,117 | ₩33,050 | ₩33,063 | -0.08% | 68.3만 |
|---|
| 2026.08.05 | ₩33,036 | ₩33,090 | ₩33,023 | ₩33,077 | +0.12% | 90.2만 |
|---|
| 2026.08.04 | ₩32,996 | ₩33,036 | ₩32,943 | ₩33,023 | +0.08% | 77.3만 |
|---|
| 2026.08.03 | ₩32,996 | ₩33,063 | ₩32,902 | ₩32,956 | -0.12% | 69.3만 |
|---|
| 2026.07.31 | ₩33,090 | ₩33,104 | ₩32,990 | ₩33,077 | -0.04% | 62.4만 |
|---|
| 2026.07.30 | ₩33,144 | ₩33,171 | ₩33,036 | ₩33,077 | -0.20% | 83만 |
|---|
| 2026.07.29 | ₩33,184 | ₩33,260 | ₩33,144 | ₩33,157 | -0.08% | 52.8만 |
|---|
| 2026.07.28 | ₩33,197 | ₩33,197 | ₩33,144 | ₩33,197 | 0.00% | 68.4만 |
|---|
| 2026.07.27 | ₩33,144 | ₩33,218 | ₩33,110 | ₩33,157 | +0.04% | 52만 |
|---|
| 2026.07.24 | ₩32,983 | ₩33,102 | ₩32,983 | ₩33,063 | +0.24% | 70.8만 |
|---|
| 2026.07.23 | ₩33,144 | ₩33,144 | ₩32,929 | ₩32,969 | -0.53% | 71.1만 |
|---|
| 2026.07.22 | ₩33,305 | ₩33,305 | ₩33,197 | ₩33,211 | -0.28% | 53만 |
|---|
| 2026.07.21 | ₩33,372 | ₩33,372 | ₩33,305 | ₩33,318 | -0.16% | 42.8만 |
|---|
| 2026.07.20 | ₩33,425 | ₩33,452 | ₩33,352 | ₩33,372 | -0.16% | 40만 |
|---|
| 2026.07.17 | ₩33,439 | ₩33,439 | ₩33,372 | ₩33,425 | -0.04% | 42.1만 |
|---|
| 2026.07.16 | ₩33,466 | ₩33,486 | ₩33,392 | ₩33,439 | -0.08% | 120.3만 |
|---|
| 2026.07.15 | ₩33,546 | ₩33,546 | ₩33,466 | ₩33,493 | -0.16% | 48.1만 |
|---|
| 2026.07.14 | ₩33,533 | ₩33,546 | ₩33,506 | ₩33,519 | -0.04% | 45.7만 |
|---|
| 2026.07.13 | ₩33,533 | ₩33,552 | ₩33,493 | ₩33,506 | -0.08% | 36.7만 |
|---|
| 2026.07.10 | ₩33,533 | ₩33,546 | ₩33,479 | ₩33,533 | 0.00% | 54.5만 |
|---|
| 2026.07.09 | ₩33,519 | ₩33,573 | ₩33,506 | ₩33,519 | 0.00% | 46.8만 |
|---|
| 2026.07.08 | ₩33,573 | ₩33,573 | ₩33,479 | ₩33,493 | -0.24% | 97.5만 |
|---|
| 2026.07.07 | ₩33,667 | ₩33,687 | ₩33,573 | ₩33,586 | -0.24% | 64.7만 |
|---|
| 2026.07.06 | ₩33,707 | ₩33,747 | ₩33,653 | ₩33,680 | -0.08% | 54.1만 |
|---|
| 2026.07.02 | ₩33,680 | ₩33,687 | ₩33,627 | ₩33,680 | 0.00% | 76.8만 |
|---|
| 2026.07.01 | ₩33,707 | ₩33,707 | ₩33,573 | ₩33,640 | -0.20% | 80.8만 |
|---|
| 2026.06.30 | ₩33,788 | ₩33,841 | ₩33,734 | ₩33,761 | -0.08% | 49.3만 |
|---|
| 2026.06.29 | ₩33,734 | ₩33,761 | ₩33,727 | ₩33,761 | +0.08% | 50만 |
|---|
| 2026.06.26 | ₩33,721 | ₩33,747 | ₩33,671 | ₩33,707 | -0.04% | 48.4만 |
|---|
| 2026.06.25 | ₩33,721 | ₩33,721 | ₩33,680 | ₩33,694 | -0.08% | 84.2만 |
|---|
| 2026.06.24 | ₩33,694 | ₩33,707 | ₩33,653 | ₩33,667 | -0.08% | 117.2만 |
|---|
| 2026.06.23 | ₩33,640 | ₩33,653 | ₩33,613 | ₩33,627 | -0.04% | 92.6만 |
|---|
| 2026.06.22 | ₩33,653 | ₩33,666 | ₩33,600 | ₩33,640 | -0.04% | 59.7만 |
|---|
| 2026.06.18 | ₩33,613 | ₩33,667 | ₩33,600 | ₩33,627 | +0.04% | 111.2만 |
|---|
| 2026.06.17 | ₩33,613 | ₩33,707 | ₩33,533 | ₩33,546 | -0.20% | 90.3만 |
|---|
| 2026.06.16 | ₩33,613 | ₩33,653 | ₩33,586 | ₩33,600 | -0.04% | 90.4만 |
|---|
| 2026.06.15 | ₩33,613 | ₩33,653 | ₩33,573 | ₩33,586 | -0.08% | 92.1만 |
|---|
| 2026.06.12 | ₩33,600 | ₩33,600 | ₩33,479 | ₩33,560 | -0.12% | 61.8만 |
|---|
| 2026.06.11 | ₩33,560 | ₩33,607 | ₩33,513 | ₩33,586 | +0.08% | 146.3만 |
|---|
| 2026.06.10 | ₩33,613 | ₩33,613 | ₩33,506 | ₩33,546 | -0.20% | 58.2만 |
|---|
| 2026.06.09 | ₩33,613 | ₩33,627 | ₩33,573 | ₩33,600 | -0.04% | 59.5만 |
|---|
| 2026.06.08 | ₩33,600 | ₩33,600 | ₩33,533 | ₩33,573 | -0.08% | 69.8만 |
|---|
| 2026.06.05 | ₩33,533 | ₩33,573 | ₩33,506 | ₩33,573 | +0.12% | 67.6만 |
|---|
| 2026.06.04 | ₩33,600 | ₩33,627 | ₩33,573 | ₩33,600 | 0.00% | 125.5만 |
|---|
| 2026.06.03 | ₩33,573 | ₩33,600 | ₩33,526 | ₩33,573 | 0.00% | 130.6만 |
|---|
| 2026.06.02 | ₩33,573 | ₩33,627 | ₩33,533 | ₩33,586 | +0.04% | 94.5만 |
|---|
| 2026.06.01 | ₩33,452 | ₩33,546 | ₩33,425 | ₩33,533 | +0.24% | 98.6만 |
|---|
| 2026.05.29 | ₩33,613 | ₩33,640 | ₩33,573 | ₩33,627 | +0.04% | 59.9만 |
|---|
| 2026.05.28 | ₩33,493 | ₩33,566 | ₩33,459 | ₩33,560 | +0.20% | 82.9만 |
|---|
| 2026.05.27 | ₩33,452 | ₩33,493 | ₩33,412 | ₩33,493 | +0.12% | 75.8만 |
|---|
| 2026.05.26 | ₩33,385 | ₩33,412 | ₩33,318 | ₩33,412 | +0.08% | 105.9만 |
|---|
| 2026.05.22 | ₩33,251 | ₩33,305 | ₩33,216 | ₩33,264 | +0.04% | 67.2만 |
|---|
| 2026.05.21 | ₩33,171 | ₩33,211 | ₩33,130 | ₩33,211 | +0.12% | 69만 |
|---|
| 2026.05.20 | ₩33,224 | ₩33,224 | ₩33,117 | ₩33,184 | -0.12% | 87.3만 |
|---|
| 2026.05.19 | ₩33,238 | ₩33,251 | ₩33,077 | ₩33,130 | -0.32% | 80.4만 |
|---|
| 2026.05.18 | ₩33,358 | ₩33,466 | ₩33,197 | ₩33,238 | -0.36% | 68.6만 |
|---|
| 2026.05.15 | ₩33,238 | ₩33,345 | ₩33,130 | ₩33,184 | -0.16% | 69.5만 |
|---|
| 2026.05.14 | ₩33,399 | ₩33,425 | ₩33,358 | ₩33,372 | -0.08% | 55.4만 |
|---|
| 2026.05.13 | ₩33,439 | ₩33,439 | ₩33,358 | ₩33,385 | -0.16% | 50.4만 |
|---|
| 2026.05.12 | ₩33,506 | ₩33,506 | ₩33,392 | ₩33,399 | -0.32% | 78.4만 |
|---|
| 2026.05.11 | ₩33,493 | ₩33,506 | ₩33,472 | ₩33,493 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩33,519 | ₩33,533 | ₩33,466 | ₩33,479 | -0.12% | 82.1만 |
|---|
| 2026.05.07 | ₩33,479 | ₩33,479 | ₩33,452 | ₩33,479 | 0.00% | 50만 |
|---|
| 2026.05.06 | ₩33,479 | ₩33,493 | ₩33,433 | ₩33,439 | -0.12% | 78.7만 |
|---|
| 2026.05.05 | ₩33,399 | ₩33,399 | ₩33,358 | ₩33,385 | -0.04% | 75.2만 |
|---|
| 2026.05.04 | ₩33,399 | ₩33,412 | ₩33,332 | ₩33,372 | -0.08% | 77.9만 |
|---|
| 2026.05.01 | ₩33,425 | ₩33,425 | ₩33,372 | ₩33,399 | -0.08% | 93.4만 |
|---|
| 2026.04.30 | ₩33,533 | ₩33,533 | ₩33,466 | ₩33,506 | -0.08% | 56.5만 |
|---|
| 2026.04.29 | ₩33,627 | ₩33,627 | ₩33,452 | ₩33,493 | -0.40% | 58.1만 |
|---|
| 2026.04.28 | ₩33,586 | ₩33,586 | ₩33,526 | ₩33,560 | -0.08% | 62.7만 |
|---|
| 2026.04.27 | ₩33,613 | ₩33,627 | ₩33,560 | ₩33,613 | 0.00% | 91.2만 |
|---|
| 2026.04.24 | ₩33,600 | ₩33,600 | ₩33,546 | ₩33,600 | 0.00% | 90.7만 |
|---|
| 2026.04.23 | ₩33,600 | ₩33,600 | ₩33,533 | ₩33,586 | -0.04% | 72.4만 |
|---|
| 2026.04.22 | ₩33,613 | ₩33,613 | ₩33,550 | ₩33,573 | -0.12% | 84.3만 |
|---|
| 2026.04.21 | ₩33,573 | ₩33,580 | ₩33,537 | ₩33,546 | -0.08% | 66.3만 |
|---|
| 2026.04.20 | ₩33,560 | ₩33,586 | ₩33,546 | ₩33,573 | +0.04% | 63.5만 |
|---|
| 2026.04.17 | ₩33,506 | ₩33,600 | ₩33,439 | ₩33,553 | +0.14% | 71.7만 |
|---|
| 2026.04.16 | ₩33,479 | ₩33,506 | ₩33,452 | ₩33,466 | -0.04% | 59.8만 |
|---|
| 2026.04.15 | ₩33,506 | ₩33,519 | ₩33,439 | ₩33,466 | -0.12% | 49.7만 |
|---|
| 2026.04.14 | ₩33,493 | ₩33,506 | ₩33,466 | ₩33,506 | +0.04% | 43.1만 |
|---|
| 2026.04.13 | ₩33,439 | ₩33,506 | ₩33,439 | ₩33,466 | +0.08% | 49.6만 |
|---|
| 2026.04.10 | ₩33,466 | ₩33,493 | ₩33,432 | ₩33,439 | -0.08% | 49.2만 |
|---|
| 2026.04.09 | ₩33,425 | ₩33,493 | ₩33,399 | ₩33,466 | +0.12% | 83.6만 |
|---|
| 2026.04.08 | ₩33,493 | ₩33,526 | ₩33,392 | ₩33,425 | -0.20% | 106.3만 |
|---|
| 2026.04.07 | ₩33,251 | ₩33,318 | ₩33,238 | ₩33,318 | +0.20% | 77.9만 |
|---|
| 2026.04.06 | ₩33,238 | ₩33,278 | ₩33,224 | ₩33,251 | +0.04% | 70.2만 |
|---|
| 2026.04.02 | ₩33,211 | ₩33,264 | ₩33,171 | ₩33,264 | +0.16% | 75.3만 |
|---|
| 2026.04.01 | ₩33,238 | ₩33,238 | ₩33,164 | ₩33,184 | -0.16% | 80.6만 |
|---|
| 2026.03.31 | ₩33,184 | ₩33,264 | ₩33,184 | ₩33,251 | +0.20% | 79.5만 |
|---|
| 2026.03.30 | ₩33,104 | ₩33,171 | ₩33,104 | ₩33,157 | +0.16% | 60만 |
|---|
| 2026.03.27 | ₩33,104 | ₩33,104 | ₩32,956 | ₩33,077 | -0.08% | 70만 |
|---|
| 2026.03.26 | ₩33,130 | ₩33,130 | ₩33,057 | ₩33,090 | -0.12% | 53.3만 |
|---|
| 2026.03.25 | ₩33,117 | ₩33,157 | ₩33,083 | ₩33,144 | +0.08% | 58.9만 |
|---|
| 2026.03.24 | ₩33,264 | ₩33,264 | ₩33,036 | ₩33,050 | -0.65% | 118.2만 |
|---|
| 2026.03.23 | ₩33,291 | ₩33,332 | ₩33,251 | ₩33,291 | 0.00% | 70.9만 |
|---|
| 2026.03.20 | ₩33,493 | ₩33,493 | ₩33,184 | ₩33,197 | -0.88% | 86만 |
|---|
| 2026.03.19 | ₩33,519 | ₩33,519 | ₩33,429 | ₩33,466 | -0.16% | 50.5만 |
|---|
| 2026.03.18 | ₩33,600 | ₩33,600 | ₩33,493 | ₩33,519 | -0.24% | 89.9만 |
|---|
| 2026.03.17 | ₩33,600 | ₩33,627 | ₩33,573 | ₩33,573 | -0.08% | 55만 |
|---|
| 2026.03.16 | ₩33,653 | ₩33,653 | ₩33,560 | ₩33,600 | -0.16% | 79.6만 |
|---|
| 2026.03.13 | ₩33,479 | ₩33,560 | ₩33,479 | ₩33,533 | +0.16% | 81.7만 |
|---|
| 2026.03.12 | ₩33,546 | ₩33,608 | ₩33,456 | ₩33,466 | -0.24% | 91.7만 |
|---|
| 2026.03.11 | ₩33,680 | ₩33,707 | ₩33,586 | ₩33,600 | -0.24% | 69.8만 |
|---|
| 2026.03.10 | ₩33,734 | ₩33,734 | ₩33,680 | ₩33,694 | -0.12% | 43.8만 |
|---|
| 2026.03.09 | ₩33,721 | ₩33,747 | ₩33,667 | ₩33,721 | 0.00% | 67.6만 |
|---|
| 2026.03.06 | ₩33,747 | ₩33,747 | ₩33,680 | ₩33,721 | -0.08% | 183만 |
|---|
| 2026.03.05 | ₩33,721 | ₩33,774 | ₩33,707 | ₩33,747 | +0.08% | 48.7만 |
|---|
| 2026.03.04 | ₩33,774 | ₩33,788 | ₩33,747 | ₩33,761 | -0.04% | 66.4만 |
|---|
| 2026.03.03 | ₩33,841 | ₩33,841 | ₩33,741 | ₩33,788 | -0.16% | 78.8만 |
|---|
| 2026.03.02 | ₩34,042 | ₩34,042 | ₩33,935 | ₩33,949 | -0.28% | 56.3만 |
|---|
| 2026.02.27 | ₩34,150 | ₩34,150 | ₩34,110 | ₩34,136 | -0.04% | 62.7만 |
|---|
| 2026.02.26 | ₩34,096 | ₩34,123 | ₩34,088 | ₩34,123 | +0.08% | 46.2만 |
|---|
| 2026.02.25 | ₩34,056 | ₩34,083 | ₩34,042 | ₩34,069 | +0.04% | 63.7만 |
|---|
| 2026.02.24 | ₩34,083 | ₩34,083 | ₩34,009 | ₩34,056 | -0.08% | 48.6만 |
|---|
| 2026.02.23 | ₩34,016 | ₩34,016 | ₩33,982 | ₩34,016 | 0.00% | 45.2만 |
|---|
| 2026.02.20 | ₩34,002 | ₩34,002 | ₩33,962 | ₩34,002 | 0.00% | 53.6만 |
|---|
| 2026.02.19 | ₩33,949 | ₩33,975 | ₩33,935 | ₩33,975 | +0.08% | 49.4만 |
|---|
| 2026.02.18 | ₩33,935 | ₩33,962 | ₩33,922 | ₩33,949 | +0.04% | 44.5만 |
|---|
| 2026.02.17 | ₩33,935 | ₩33,962 | ₩33,922 | ₩33,962 | +0.08% | 67.1만 |
|---|
| 2026.02.13 | ₩33,962 | ₩33,962 | ₩33,895 | ₩33,908 | -0.16% | 69.4만 |
|---|
| 2026.02.12 | ₩33,868 | ₩33,895 | ₩33,828 | ₩33,895 | +0.08% | 64.2만 |
|---|
| 2026.02.11 | ₩33,814 | ₩33,828 | ₩33,765 | ₩33,814 | 0.00% | 85.5만 |
|---|
| 2026.02.10 | ₩33,855 | ₩33,855 | ₩33,814 | ₩33,814 | -0.12% | 61.9만 |
|---|
| 2026.02.09 | ₩33,788 | ₩33,788 | ₩33,747 | ₩33,774 | -0.04% | 68.9만 |
|---|
| 2026.02.06 | ₩33,747 | ₩33,761 | ₩33,721 | ₩33,734 | -0.04% | 74.5만 |
|---|
| 2026.02.05 | ₩33,734 | ₩33,761 | ₩33,692 | ₩33,721 | -0.04% | 117.8만 |
|---|
| 2026.02.04 | ₩33,653 | ₩33,694 | ₩33,640 | ₩33,667 | +0.04% | 55.4만 |
|---|
| 2026.02.03 | ₩33,627 | ₩33,653 | ₩33,617 | ₩33,640 | +0.04% | 56.2만 |
|---|
| 2026.02.02 | ₩33,640 | ₩33,640 | ₩33,586 | ₩33,613 | -0.08% | 40.2만 |
|---|
| 2026.01.30 | ₩33,680 | ₩33,721 | ₩33,667 | ₩33,680 | 0.00% | 107.6만 |
|---|
| 2026.01.29 | ₩33,640 | ₩33,667 | ₩33,633 | ₩33,640 | 0.00% | 92.6만 |
|---|
| 2026.01.28 | ₩33,653 | ₩33,653 | ₩33,613 | ₩33,640 | -0.04% | 49.7만 |
|---|
| 2026.01.27 | ₩33,653 | ₩33,653 | ₩33,586 | ₩33,627 | -0.08% | 57.4만 |
|---|
| 2026.01.26 | ₩33,627 | ₩33,627 | ₩33,593 | ₩33,600 | -0.08% | 68.5만 |
|---|
| 2026.01.23 | ₩33,586 | ₩33,600 | ₩33,560 | ₩33,573 | -0.04% | 121.5만 |
|---|
| 2026.01.22 | ₩33,533 | ₩33,558 | ₩33,519 | ₩33,546 | +0.04% | 94.3만 |
|---|
| 2026.01.21 | ₩33,506 | ₩33,546 | ₩33,479 | ₩33,546 | +0.12% | 197.9만 |
|---|
| 2026.01.20 | ₩33,533 | ₩33,573 | ₩33,506 | ₩33,506 | -0.08% | 79.7만 |
|---|
| 2026.01.16 | ₩33,627 | ₩33,640 | ₩33,600 | ₩33,600 | -0.08% | 54.9만 |
|---|
| 2026.01.15 | ₩33,640 | ₩33,640 | ₩33,586 | ₩33,600 | -0.12% | 71.2만 |
|---|
| 2026.01.14 | ₩33,600 | ₩33,600 | ₩33,560 | ₩33,600 | 0.00% | 73.2만 |
|---|
| 2026.01.13 | ₩33,586 | ₩33,586 | ₩33,546 | ₩33,560 | -0.08% | 61만 |
|---|
| 2026.01.12 | ₩33,546 | ₩33,586 | ₩33,533 | ₩33,546 | 0.00% | 64.7만 |
|---|
| 2026.01.09 | ₩33,519 | ₩33,560 | ₩33,519 | ₩33,546 | +0.08% | 77.7만 |
|---|
| 2026.01.08 | ₩33,519 | ₩33,546 | ₩33,513 | ₩33,519 | 0.00% | 57.4만 |
|---|
| 2026.01.07 | ₩33,493 | ₩33,546 | ₩33,479 | ₩33,519 | +0.08% | 211.3만 |
|---|
| 2026.01.06 | ₩33,425 | ₩33,466 | ₩33,412 | ₩33,452 | +0.08% | 72.1만 |
|---|
| 2026.01.05 | ₩33,412 | ₩33,439 | ₩33,405 | ₩33,412 | 0.00% | 280.3만 |
|---|
| 2026.01.02 | ₩33,345 | ₩33,405 | ₩33,345 | ₩33,385 | +0.12% | 96.5만 |
|---|
| 2025.12.31 | ₩33,332 | ₩33,385 | ₩33,332 | ₩33,358 | +0.08% | 41.1만 |
|---|
| 2025.12.30 | ₩33,345 | ₩33,358 | ₩33,332 | ₩33,345 | 0.00% | 75.9만 |
|---|
| 2025.12.29 | ₩33,345 | ₩33,358 | ₩33,318 | ₩33,345 | 0.00% | 40.7만 |
|---|
| 2025.12.26 | ₩33,318 | ₩33,332 | ₩33,298 | ₩33,332 | +0.04% | 49.2만 |
|---|
| 2025.12.24 | ₩33,318 | ₩33,332 | ₩33,264 | ₩33,311 | -0.02% | 34.8만 |
|---|
| 2025.12.23 | ₩33,278 | ₩33,318 | ₩33,278 | ₩33,291 | +0.04% | 66.4만 |
|---|
| 2025.12.22 | ₩33,264 | ₩33,305 | ₩33,264 | ₩33,291 | +0.08% | 52.6만 |
|---|
| 2025.12.19 | ₩33,305 | ₩33,305 | ₩33,238 | ₩33,291 | -0.04% | 51.9만 |
|---|
| 2025.12.18 | ₩33,412 | ₩33,412 | ₩33,358 | ₩33,399 | -0.04% | 56.3만 |
|---|
| 2025.12.17 | ₩33,332 | ₩33,372 | ₩33,332 | ₩33,358 | +0.08% | 47.1만 |
|---|
| 2025.12.16 | ₩33,291 | ₩33,358 | ₩33,290 | ₩33,358 | +0.20% | 46.5만 |
|---|
| 2025.12.15 | ₩33,345 | ₩33,345 | ₩33,285 | ₩33,332 | -0.04% | 46.4만 |
|---|
| 2025.12.12 | ₩33,251 | ₩33,295 | ₩33,251 | ₩33,291 | +0.12% | 23.1만 |
|---|
| 2025.12.11 | ₩33,332 | ₩33,345 | ₩33,264 | ₩33,291 | -0.12% | 46.8만 |
|---|
| 2025.12.10 | ₩33,251 | ₩33,305 | ₩33,251 | ₩33,278 | +0.08% | 46.6만 |
|---|
| 2025.12.09 | ₩33,318 | ₩33,318 | ₩33,264 | ₩33,285 | -0.10% | 55.6만 |
|---|
| 2025.12.08 | ₩33,318 | ₩33,318 | ₩33,278 | ₩33,278 | -0.12% | 32.4만 |
|---|
| 2025.12.05 | ₩33,291 | ₩33,332 | ₩33,278 | ₩33,285 | -0.02% | 58.1만 |
|---|
| 2025.12.04 | ₩33,305 | ₩33,332 | ₩33,264 | ₩33,325 | +0.06% | 49.1만 |
|---|
| 2025.12.03 | ₩33,318 | ₩33,358 | ₩33,291 | ₩33,358 | +0.12% | 90.4만 |
|---|
| 2025.12.02 | ₩33,358 | ₩33,358 | ₩33,291 | ₩33,345 | -0.04% | 38.6만 |
|---|
| 2025.12.01 | ₩33,345 | ₩33,345 | ₩33,305 | ₩33,338 | -0.02% | 43.3만 |
|---|
| 2025.11.28 | ₩33,493 | ₩33,493 | ₩33,466 | ₩33,493 | 0.00% | 21.7만 |
|---|
| 2025.11.26 | ₩33,439 | ₩33,493 | ₩33,427 | ₩33,493 | +0.16% | 41.2만 |
|---|
| 2025.11.25 | ₩33,493 | ₩33,493 | ₩33,345 | ₩33,439 | -0.16% | 36.4만 |
|---|
| 2025.11.24 | ₩33,466 | ₩33,466 | ₩33,425 | ₩33,466 | 0.00% | 29.8만 |
|---|
| 2025.11.21 | ₩33,452 | ₩33,466 | ₩33,412 | ₩33,466 | +0.04% | 37.9만 |
|---|
| 2025.11.20 | ₩33,452 | ₩33,452 | ₩33,385 | ₩33,425 | -0.08% | 38만 |
|---|
| 2025.11.19 | ₩33,466 | ₩33,466 | ₩33,385 | ₩33,412 | -0.16% | 45.8만 |
|---|
| 2025.11.18 | ₩33,466 | ₩33,466 | ₩33,399 | ₩33,425 | -0.12% | 40.3만 |
|---|
| 2025.11.17 | ₩33,425 | ₩33,425 | ₩33,370 | ₩33,399 | -0.08% | 51.4만 |
|---|
| 2025.11.14 | ₩33,425 | ₩33,439 | ₩33,197 | ₩33,358 | -0.20% | 42.4만 |
|---|
| 2025.11.13 | ₩33,452 | ₩33,452 | ₩33,358 | ₩33,399 | -0.16% | 48.3만 |
|---|
| 2025.11.12 | ₩33,466 | ₩33,466 | ₩33,399 | ₩33,412 | -0.16% | 35.2만 |
|---|
| 2025.11.11 | ₩33,385 | ₩33,493 | ₩33,385 | ₩33,479 | +0.28% | 38.6만 |
|---|
| 2025.11.10 | ₩33,412 | ₩33,412 | ₩33,358 | ₩33,392 | -0.06% | 40.6만 |
|---|
| 2025.11.07 | ₩33,358 | ₩33,399 | ₩33,358 | ₩33,358 | 0.00% | 32.8만 |
|---|
| 2025.11.06 | ₩33,358 | ₩33,399 | ₩33,345 | ₩33,399 | +0.12% | 35.6만 |
|---|
| 2025.11.05 | ₩33,332 | ₩33,365 | ₩33,291 | ₩33,291 | -0.12% | 39.1만 |
|---|
| 2025.11.04 | ₩33,332 | ₩33,399 | ₩33,332 | ₩33,372 | +0.12% | 186.1만 |
|---|
| 2025.11.03 | ₩33,385 | ₩33,385 | ₩33,318 | ₩33,332 | -0.16% | 36만 |
|---|
| 2025.10.31 | ₩33,506 | ₩33,519 | ₩33,479 | ₩33,519 | +0.04% | 43.3만 |
|---|
| 2025.10.30 | ₩33,466 | ₩33,519 | ₩33,405 | ₩33,479 | +0.04% | 31.8만 |
|---|
| 2025.10.29 | ₩33,560 | ₩33,560 | ₩33,486 | ₩33,506 | -0.16% | 38.4만 |
|---|
| 2025.10.28 | ₩33,586 | ₩33,586 | ₩33,533 | ₩33,586 | 0.00% | 71.8만 |
|---|
| 2025.10.27 | ₩33,546 | ₩33,546 | ₩33,499 | ₩33,519 | -0.08% | 48.7만 |
|---|
| 2025.10.24 | ₩33,560 | ₩33,573 | ₩33,439 | ₩33,506 | -0.16% | 86.5만 |
|---|
| 2025.10.23 | ₩33,519 | ₩33,519 | ₩33,479 | ₩33,519 | 0.00% | 20.6만 |
|---|
| 2025.10.22 | ₩33,546 | ₩33,546 | ₩33,498 | ₩33,506 | -0.12% | 26.1만 |
|---|
| 2025.10.21 | ₩33,493 | ₩33,506 | ₩33,466 | ₩33,479 | -0.04% | 53.4만 |
|---|
| 2025.10.20 | ₩33,493 | ₩33,493 | ₩33,436 | ₩33,466 | -0.08% | 27.6만 |
|---|
| 2025.10.17 | ₩33,452 | ₩33,466 | ₩33,399 | ₩33,439 | -0.04% | 33.1만 |
|---|
| 2025.10.16 | ₩33,372 | ₩33,439 | ₩33,334 | ₩33,439 | +0.20% | 33.4만 |
|---|
| 2025.10.15 | ₩33,372 | ₩33,385 | ₩33,305 | ₩33,385 | +0.04% | 24.3만 |
|---|
| 2025.10.14 | ₩33,385 | ₩33,385 | ₩33,238 | ₩33,264 | -0.36% | 72만 |
|---|
| 2025.10.13 | ₩33,251 | ₩33,358 | ₩33,222 | ₩33,338 | +0.26% | 26.5만 |
|---|
| 2025.10.10 | ₩33,238 | ₩33,278 | ₩33,157 | ₩33,157 | -0.24% | 43.2만 |
|---|