시장 데이터를 불러오는 중
전체 종목
Franklin Municipal High Yield ETF 과거 주가
Franklin Municipal High Yield ETF · FTMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Municipal High Yield ETF · FTMH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,486 | ₩14,540 | ₩14,459 | ₩14,473 | -0.09% | 90.3만 |
| 2026.10.08 | ₩14,338 | ₩14,446 | ₩14,338 | ₩14,419 | +0.56% | 96만 |
| 2026.10.07 | ₩14,419 | ₩14,486 | ₩14,379 | ₩14,432 | +0.09% | 194.3만 |
| 2026.10.06 | ₩14,660 | ₩14,660 | ₩14,486 | ₩14,513 | -1.01% | 134.3만 |
| 2026.10.05 | ₩14,567 | ₩14,587 | ₩14,473 | ₩14,540 | -0.18% | 47.9만 |
| 2026.10.02 | ₩14,647 | ₩14,714 | ₩14,540 | ₩14,553 | -0.64% | 164.2만 |
| 2026.10.01 | ₩14,553 | ₩14,636 | ₩14,553 | ₩14,553 | 0.00% | 168.9만 |
| 2026.09.30 | ₩14,553 | ₩14,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,567 |
| +0.09% |
| 66.1만 |
| 2026.09.29 | ₩14,473 | ₩14,526 | ₩14,432 | ₩14,446 | -0.19% | 52만 |
|---|
| 2026.09.28 | ₩14,607 | ₩14,620 | ₩14,473 | ₩14,513 | -0.64% | 49.4만 |
|---|
| 2026.09.25 | ₩14,741 | ₩14,741 | ₩14,647 | ₩14,647 | -0.64% | 166.2만 |
|---|
| 2026.09.24 | ₩14,875 | ₩14,875 | ₩14,727 | ₩14,781 | -0.63% | 99.3만 |
|---|
| 2026.09.23 | ₩14,955 | ₩14,955 | ₩14,768 | ₩14,835 | -0.81% | 30.1만 |
|---|
| 2026.09.22 | ₩15,143 | ₩15,143 | ₩14,929 | ₩14,955 | -1.24% | 32.4만 |
|---|
| 2026.09.21 | ₩14,996 | ₩14,996 | ₩14,929 | ₩14,949 | -0.31% | 17.5만 |
|---|
| 2026.09.18 | ₩14,996 | ₩14,996 | ₩14,915 | ₩14,955 | -0.27% | 38.8만 |
|---|
| 2026.09.17 | ₩15,009 | ₩15,009 | ₩14,955 | ₩15,009 | 0.00% | 14만 |
|---|
| 2026.09.16 | ₩14,942 | ₩14,969 | ₩14,902 | ₩14,929 | -0.09% | 38.7만 |
|---|
| 2026.09.15 | ₩14,996 | ₩15,009 | ₩14,935 | ₩14,955 | -0.27% | 152.9만 |
|---|
| 2026.09.14 | ₩14,955 | ₩15,023 | ₩14,955 | ₩14,982 | +0.18% | 20.1만 |
|---|
| 2026.09.11 | ₩14,982 | ₩15,043 | ₩14,969 | ₩15,023 | +0.27% | 50.3만 |
|---|
| 2026.09.10 | ₩15,009 | ₩15,036 | ₩14,942 | ₩14,955 | -0.36% | 29.9만 |
|---|
| 2026.09.09 | ₩15,237 | ₩15,255 | ₩15,110 | ₩15,116 | -0.79% | 29.7만 |
|---|
| 2026.09.08 | ₩15,224 | ₩15,237 | ₩15,170 | ₩15,224 | 0.00% | 10만 |
|---|
| 2026.09.04 | ₩15,197 | ₩15,251 | ₩15,157 | ₩15,210 | +0.09% | 25.1만 |
|---|
| 2026.09.03 | ₩15,264 | ₩15,284 | ₩15,184 | ₩15,197 | -0.44% | 22.2만 |
|---|
| 2026.09.02 | ₩15,224 | ₩15,251 | ₩15,197 | ₩15,224 | 0.00% | 37.7만 |
|---|
| 2026.09.01 | ₩15,344 | ₩15,344 | ₩15,210 | ₩15,257 | -0.57% | 27.6만 |
|---|
| 2026.08.31 | ₩15,425 | ₩15,425 | ₩15,358 | ₩15,412 | -0.09% | 18.5만 |
|---|
| 2026.08.28 | ₩15,465 | ₩15,465 | ₩15,425 | ₩15,432 | -0.22% | 11.3만 |
|---|
| 2026.08.27 | ₩15,465 | ₩15,479 | ₩15,425 | ₩15,452 | -0.09% | 15.5만 |
|---|
| 2026.08.26 | ₩15,479 | ₩15,479 | ₩15,425 | ₩15,445 | -0.22% | 19.4만 |
|---|
| 2026.08.25 | ₩15,438 | ₩15,485 | ₩15,425 | ₩15,472 | +0.22% | 11.9만 |
|---|
| 2026.08.24 | ₩15,465 | ₩15,479 | ₩15,412 | ₩15,428 | -0.24% | 17.1만 |
|---|
| 2026.08.21 | ₩15,465 | ₩15,465 | ₩15,412 | ₩15,438 | -0.17% | 18.5만 |
|---|
| 2026.08.20 | ₩15,465 | ₩15,503 | ₩15,425 | ₩15,452 | -0.09% | 24.8만 |
|---|
| 2026.08.19 | ₩15,479 | ₩15,499 | ₩15,465 | ₩15,479 | 0.00% | 16.1만 |
|---|
| 2026.08.18 | ₩15,465 | ₩15,479 | ₩15,425 | ₩15,438 | -0.17% | 18.2만 |
|---|
| 2026.08.17 | ₩15,559 | ₩15,572 | ₩15,465 | ₩15,465 | -0.60% | 21.4만 |
|---|
| 2026.08.14 | ₩15,613 | ₩15,653 | ₩15,539 | ₩15,572 | -0.26% | 11.6만 |
|---|
| 2026.08.13 | ₩15,572 | ₩15,613 | ₩15,559 | ₩15,586 | +0.09% | 24.6만 |
|---|
| 2026.08.12 | ₩15,559 | ₩15,586 | ₩15,546 | ₩15,566 | +0.04% | 16만 |
|---|
| 2026.08.11 | ₩15,532 | ₩15,572 | ₩15,532 | ₩15,552 | +0.13% | 13.3만 |
|---|
| 2026.08.10 | ₩15,599 | ₩15,599 | ₩15,532 | ₩15,532 | -0.43% | 16.1만 |
|---|
| 2026.08.07 | ₩15,546 | ₩15,586 | ₩15,546 | ₩15,586 | +0.26% | 32.8만 |
|---|
| 2026.08.06 | ₩15,532 | ₩15,532 | ₩15,495 | ₩15,532 | 0.00% | 43.3만 |
|---|
| 2026.08.05 | ₩15,519 | ₩15,546 | ₩15,492 | ₩15,519 | 0.00% | 40.3만 |
|---|
| 2026.08.04 | ₩15,492 | ₩15,519 | ₩15,438 | ₩15,519 | +0.17% | 23.3만 |
|---|
| 2026.08.03 | ₩15,505 | ₩15,505 | ₩15,438 | ₩15,452 | -0.35% | 24.2만 |
|---|
| 2026.07.31 | ₩15,532 | ₩15,532 | ₩15,465 | ₩15,532 | 0.00% | 19.3만 |
|---|
| 2026.07.30 | ₩15,586 | ₩15,586 | ₩15,499 | ₩15,559 | -0.17% | 38.7만 |
|---|
| 2026.07.29 | ₩15,613 | ₩15,673 | ₩15,572 | ₩15,586 | -0.17% | 24.8만 |
|---|
| 2026.07.28 | ₩15,586 | ₩15,626 | ₩15,572 | ₩15,613 | +0.17% | 16.5만 |
|---|
| 2026.07.27 | ₩15,586 | ₩15,626 | ₩15,572 | ₩15,593 | +0.04% | 13.2만 |
|---|
| 2026.07.24 | ₩15,452 | ₩15,586 | ₩15,452 | ₩15,546 | +0.61% | 18.3만 |
|---|
| 2026.07.23 | ₩15,572 | ₩15,572 | ₩15,479 | ₩15,505 | -0.43% | 17.9만 |
|---|
| 2026.07.22 | ₩15,693 | ₩15,693 | ₩15,640 | ₩15,653 | -0.26% | 11.1만 |
|---|
| 2026.07.21 | ₩15,747 | ₩15,760 | ₩15,680 | ₩15,693 | -0.34% | 15.1만 |
|---|
| 2026.07.20 | ₩15,760 | ₩15,787 | ₩15,720 | ₩15,720 | -0.26% | 15만 |
|---|
| 2026.07.17 | ₩15,801 | ₩15,801 | ₩15,733 | ₩15,747 | -0.34% | 11.8만 |
|---|
| 2026.07.16 | ₩15,801 | ₩15,801 | ₩15,707 | ₩15,760 | -0.25% | 20.4만 |
|---|
| 2026.07.15 | ₩15,854 | ₩15,854 | ₩15,774 | ₩15,787 | -0.42% | 16.9만 |
|---|
| 2026.07.14 | ₩15,827 | ₩15,841 | ₩15,783 | ₩15,827 | 0.00% | 24.2만 |
|---|
| 2026.07.13 | ₩15,787 | ₩15,814 | ₩15,776 | ₩15,784 | -0.02% | 23만 |
|---|
| 2026.07.10 | ₩15,841 | ₩15,865 | ₩15,787 | ₩15,814 | -0.17% | 12.5만 |
|---|
| 2026.07.09 | ₩15,868 | ₩15,868 | ₩15,787 | ₩15,801 | -0.42% | 17.1만 |
|---|
| 2026.07.08 | ₩15,841 | ₩15,866 | ₩15,774 | ₩15,827 | -0.08% | 22.4만 |
|---|
| 2026.07.07 | ₩15,921 | ₩15,921 | ₩15,827 | ₩15,827 | -0.59% | 27.9만 |
|---|
| 2026.07.06 | ₩15,908 | ₩15,961 | ₩15,881 | ₩15,881 | -0.17% | 20.2만 |
|---|
| 2026.07.02 | ₩15,908 | ₩15,908 | ₩15,868 | ₩15,894 | -0.08% | 12.2만 |
|---|
| 2026.07.01 | ₩15,841 | ₩15,881 | ₩15,774 | ₩15,868 | +0.17% | 14.4만 |
|---|
| 2026.06.30 | ₩15,935 | ₩15,948 | ₩15,894 | ₩15,935 | 0.00% | 30.3만 |
|---|
| 2026.06.29 | ₩15,908 | ₩15,955 | ₩15,873 | ₩15,935 | +0.17% | 16.3만 |
|---|
| 2026.06.26 | ₩15,921 | ₩15,921 | ₩15,841 | ₩15,908 | -0.08% | 29.7만 |
|---|
| 2026.06.25 | ₩15,881 | ₩15,881 | ₩15,854 | ₩15,881 | 0.00% | 12.5만 |
|---|
| 2026.06.24 | ₩15,841 | ₩15,888 | ₩15,827 | ₩15,854 | +0.08% | 9.4만 |
|---|
| 2026.06.23 | ₩15,827 | ₩15,827 | ₩15,801 | ₩15,814 | -0.08% | 13.2만 |
|---|
| 2026.06.22 | ₩15,814 | ₩15,827 | ₩15,787 | ₩15,827 | +0.08% | 25.5만 |
|---|
| 2026.06.18 | ₩15,787 | ₩15,827 | ₩15,787 | ₩15,827 | +0.25% | 23.7만 |
|---|
| 2026.06.17 | ₩15,787 | ₩15,814 | ₩15,733 | ₩15,733 | -0.34% | 14.3만 |
|---|
| 2026.06.16 | ₩15,787 | ₩15,827 | ₩15,760 | ₩15,787 | 0.00% | 10.2만 |
|---|
| 2026.06.15 | ₩15,814 | ₩15,814 | ₩15,760 | ₩15,760 | -0.34% | 12.1만 |
|---|
| 2026.06.12 | ₩15,774 | ₩15,774 | ₩15,720 | ₩15,754 | -0.13% | 12.3만 |
|---|
| 2026.06.11 | ₩15,760 | ₩15,787 | ₩15,723 | ₩15,774 | +0.09% | 10.9만 |
|---|
| 2026.06.10 | ₩15,801 | ₩15,801 | ₩15,720 | ₩15,740 | -0.38% | 7.3만 |
|---|
| 2026.06.09 | ₩15,747 | ₩15,774 | ₩15,747 | ₩15,774 | +0.17% | 9.2만 |
|---|
| 2026.06.08 | ₩15,747 | ₩15,760 | ₩15,733 | ₩15,760 | +0.09% | 10.9만 |
|---|
| 2026.06.05 | ₩15,774 | ₩15,787 | ₩15,720 | ₩15,760 | -0.09% | 12.9만 |
|---|
| 2026.06.04 | ₩15,814 | ₩15,827 | ₩15,754 | ₩15,787 | -0.17% | 34.5만 |
|---|
| 2026.06.03 | ₩15,747 | ₩15,774 | ₩15,720 | ₩15,760 | +0.09% | 22.7만 |
|---|
| 2026.06.02 | ₩15,760 | ₩15,774 | ₩15,733 | ₩15,760 | 0.00% | 7.4만 |
|---|
| 2026.06.01 | ₩15,707 | ₩15,737 | ₩15,653 | ₩15,733 | +0.17% | 25.2만 |
|---|
| 2026.05.29 | ₩15,774 | ₩15,782 | ₩15,733 | ₩15,760 | -0.09% | 10.6만 |
|---|
| 2026.05.28 | ₩15,720 | ₩15,733 | ₩15,666 | ₩15,733 | +0.09% | 30.7만 |
|---|
| 2026.05.27 | ₩15,720 | ₩15,720 | ₩15,640 | ₩15,700 | -0.13% | 14.8만 |
|---|
| 2026.05.26 | ₩15,599 | ₩15,640 | ₩15,599 | ₩15,640 | +0.26% | 9.9만 |
|---|
| 2026.05.22 | ₩15,586 | ₩15,586 | ₩15,532 | ₩15,532 | -0.34% | 10.4만 |
|---|
| 2026.05.21 | ₩15,492 | ₩15,599 | ₩15,472 | ₩15,599 | +0.69% | 26.1만 |
|---|
| 2026.05.20 | ₩15,519 | ₩15,532 | ₩15,479 | ₩15,528 | +0.06% | 10.8만 |
|---|
| 2026.05.19 | ₩15,559 | ₩15,559 | ₩15,452 | ₩15,492 | -0.43% | 18.2만 |
|---|
| 2026.05.18 | ₩15,532 | ₩15,564 | ₩15,519 | ₩15,546 | +0.09% | 9.2만 |
|---|
| 2026.05.15 | ₩15,559 | ₩15,572 | ₩15,479 | ₩15,572 | +0.09% | 34.5만 |
|---|
| 2026.05.14 | ₩15,640 | ₩15,680 | ₩15,623 | ₩15,626 | -0.09% | 8.2만 |
|---|
| 2026.05.13 | ₩15,666 | ₩15,666 | ₩15,626 | ₩15,626 | -0.26% | 9.1만 |
|---|
| 2026.05.12 | ₩15,720 | ₩15,720 | ₩15,640 | ₩15,653 | -0.43% | 17.3만 |
|---|
| 2026.05.11 | ₩15,801 | ₩15,801 | ₩15,687 | ₩15,693 | -0.68% | 17.4만 |
|---|
| 2026.05.08 | ₩15,801 | ₩15,801 | ₩15,676 | ₩15,693 | -0.68% | 10.5만 |
|---|
| 2026.05.07 | ₩15,680 | ₩15,693 | ₩15,660 | ₩15,680 | 0.00% | 24.9만 |
|---|
| 2026.05.06 | ₩15,720 | ₩15,720 | ₩15,680 | ₩15,693 | -0.17% | 32.3만 |
|---|
| 2026.05.05 | ₩15,613 | ₩15,666 | ₩15,613 | ₩15,640 | +0.17% | 18.6만 |
|---|
| 2026.05.04 | ₩15,666 | ₩15,666 | ₩15,599 | ₩15,617 | -0.32% | 18.1만 |
|---|
| 2026.05.01 | ₩15,640 | ₩15,687 | ₩15,626 | ₩15,626 | -0.09% | 90.6만 |
|---|
| 2026.04.30 | ₩15,680 | ₩15,733 | ₩15,666 | ₩15,707 | +0.17% | 12.9만 |
|---|
| 2026.04.29 | ₩15,760 | ₩15,760 | ₩15,653 | ₩15,666 | -0.60% | 12.3만 |
|---|
| 2026.04.28 | ₩15,707 | ₩15,801 | ₩15,693 | ₩15,720 | +0.09% | 23.3만 |
|---|
| 2026.04.27 | ₩15,760 | ₩15,794 | ₩15,720 | ₩15,737 | -0.14% | 11.2만 |
|---|
| 2026.04.24 | ₩15,747 | ₩15,802 | ₩15,747 | ₩15,751 | +0.03% | 7.1만 |
|---|
| 2026.04.23 | ₩15,693 | ₩15,790 | ₩15,693 | ₩15,764 | +0.45% | 13만 |
|---|
| 2026.04.22 | ₩15,693 | ₩15,787 | ₩15,693 | ₩15,720 | +0.17% | 7.3만 |
|---|
| 2026.04.21 | ₩15,814 | ₩15,814 | ₩15,707 | ₩15,747 | -0.42% | 7.5만 |
|---|
| 2026.04.20 | ₩15,760 | ₩15,760 | ₩15,720 | ₩15,747 | -0.09% | 26만 |
|---|
| 2026.04.17 | ₩15,666 | ₩15,747 | ₩15,666 | ₩15,733 | +0.43% | 13만 |
|---|
| 2026.04.16 | ₩15,586 | ₩15,693 | ₩15,586 | ₩15,626 | +0.26% | 20.9만 |
|---|
| 2026.04.15 | ₩15,586 | ₩15,666 | ₩15,586 | ₩15,666 | +0.52% | 10.4만 |
|---|
| 2026.04.14 | ₩15,640 | ₩15,733 | ₩15,640 | ₩15,680 | +0.26% | 12.6만 |
|---|
| 2026.04.13 | ₩15,626 | ₩15,680 | ₩15,626 | ₩15,660 | +0.21% | 11.7만 |
|---|
| 2026.04.10 | ₩15,626 | ₩15,653 | ₩15,626 | ₩15,653 | +0.17% | 10.9만 |
|---|
| 2026.04.09 | ₩15,653 | ₩15,680 | ₩15,632 | ₩15,653 | 0.00% | 11.7만 |
|---|
| 2026.04.08 | ₩15,626 | ₩15,715 | ₩15,626 | ₩15,626 | 0.00% | 25.5만 |
|---|
| 2026.04.07 | ₩15,586 | ₩15,586 | ₩15,505 | ₩15,572 | -0.09% | 14.5만 |
|---|
| 2026.04.06 | ₩15,559 | ₩15,586 | ₩15,519 | ₩15,546 | -0.09% | 30만 |
|---|
| 2026.04.02 | ₩15,481 | ₩15,572 | ₩15,479 | ₩15,532 | +0.33% | 15.1만 |
|---|
| 2026.04.01 | ₩15,492 | ₩15,526 | ₩15,458 | ₩15,505 | +0.09% | 13.7만 |
|---|
| 2026.03.31 | ₩15,385 | ₩15,519 | ₩15,385 | ₩15,465 | +0.52% | 17.1만 |
|---|
| 2026.03.30 | ₩15,505 | ₩15,505 | ₩15,398 | ₩15,425 | -0.52% | 8만 |
|---|
| 2026.03.27 | ₩15,331 | ₩15,394 | ₩15,304 | ₩15,358 | +0.17% | 8.9만 |
|---|
| 2026.03.26 | ₩15,412 | ₩15,413 | ₩15,358 | ₩15,371 | -0.26% | 14.3만 |
|---|
| 2026.03.25 | ₩15,438 | ₩15,465 | ₩15,371 | ₩15,452 | +0.09% | 14.7만 |
|---|
| 2026.03.24 | ₩15,412 | ₩15,425 | ₩15,344 | ₩15,385 | -0.17% | 18.4만 |
|---|
| 2026.03.23 | ₩15,479 | ₩15,512 | ₩15,438 | ₩15,465 | -0.09% | 19.4만 |
|---|
| 2026.03.20 | ₩15,552 | ₩15,552 | ₩15,421 | ₩15,425 | -0.82% | 8.1만 |
|---|
| 2026.03.19 | ₩15,720 | ₩15,720 | ₩15,546 | ₩15,586 | -0.85% | 20.9만 |
|---|
| 2026.03.18 | ₩15,666 | ₩15,673 | ₩15,599 | ₩15,599 | -0.43% | 6.5만 |
|---|
| 2026.03.17 | ₩15,653 | ₩15,666 | ₩15,626 | ₩15,653 | 0.00% | 9.3만 |
|---|
| 2026.03.16 | ₩15,720 | ₩15,720 | ₩15,613 | ₩15,613 | -0.68% | 31.5만 |
|---|
| 2026.03.13 | ₩15,532 | ₩15,613 | ₩15,532 | ₩15,613 | +0.52% | 14.9만 |
|---|
| 2026.03.12 | ₩15,626 | ₩15,626 | ₩15,532 | ₩15,532 | -0.60% | 12.7만 |
|---|
| 2026.03.11 | ₩15,640 | ₩15,653 | ₩15,599 | ₩15,626 | -0.09% | 12.9만 |
|---|
| 2026.03.10 | ₩15,666 | ₩15,693 | ₩15,619 | ₩15,653 | -0.09% | 14.6만 |
|---|
| 2026.03.09 | ₩15,653 | ₩15,707 | ₩15,640 | ₩15,680 | +0.17% | 9.2만 |
|---|
| 2026.03.06 | ₩15,708 | ₩15,708 | ₩15,640 | ₩15,653 | -0.35% | 6.1만 |
|---|
| 2026.03.05 | ₩15,720 | ₩15,720 | ₩15,653 | ₩15,707 | -0.09% | 17.1만 |
|---|
| 2026.03.04 | ₩15,747 | ₩15,747 | ₩15,666 | ₩15,691 | -0.36% | 7.8만 |
|---|
| 2026.03.03 | ₩15,717 | ₩15,754 | ₩15,666 | ₩15,680 | -0.24% | 19.4만 |
|---|
| 2026.03.02 | ₩15,841 | ₩15,841 | ₩15,794 | ₩15,814 | -0.17% | 6.2만 |
|---|
| 2026.02.27 | ₩15,961 | ₩15,961 | ₩15,868 | ₩15,908 | -0.34% | 10.2만 |
|---|
| 2026.02.26 | ₩15,801 | ₩15,894 | ₩15,801 | ₩15,881 | +0.51% | 25.8만 |
|---|
| 2026.02.25 | ₩15,760 | ₩15,854 | ₩15,760 | ₩15,854 | +0.60% | 13만 |
|---|
| 2026.02.24 | ₩15,774 | ₩15,814 | ₩15,774 | ₩15,801 | +0.17% | 12.4만 |
|---|
| 2026.02.23 | ₩15,774 | ₩15,787 | ₩15,599 | ₩15,787 | +0.09% | 52.1만 |
|---|
| 2026.02.20 | ₩15,747 | ₩15,774 | ₩15,707 | ₩15,774 | +0.17% | 16만 |
|---|
| 2026.02.19 | ₩15,720 | ₩15,774 | ₩15,720 | ₩15,760 | +0.26% | 10.9만 |
|---|
| 2026.02.18 | ₩15,680 | ₩15,760 | ₩15,680 | ₩15,720 | +0.26% | 4만 |
|---|
| 2026.02.17 | ₩15,733 | ₩15,747 | ₩15,720 | ₩15,733 | 0.00% | 7.5만 |
|---|
| 2026.02.13 | ₩15,774 | ₩15,774 | ₩15,687 | ₩15,733 | -0.26% | 12.8만 |
|---|
| 2026.02.12 | ₩15,680 | ₩15,693 | ₩15,680 | ₩15,680 | 0.00% | 7.2만 |
|---|
| 2026.02.11 | ₩15,653 | ₩15,680 | ₩15,626 | ₩15,680 | +0.17% | 7.7만 |
|---|
| 2026.02.10 | ₩15,693 | ₩15,720 | ₩15,680 | ₩15,681 | -0.08% | 10.7만 |
|---|
| 2026.02.09 | ₩15,599 | ₩15,680 | ₩15,599 | ₩15,680 | +0.52% | 15.4만 |
|---|
| 2026.02.06 | ₩15,640 | ₩15,666 | ₩15,626 | ₩15,666 | +0.17% | 7.1만 |
|---|
| 2026.02.05 | ₩15,666 | ₩15,707 | ₩15,634 | ₩15,666 | 0.00% | 10.1만 |
|---|
| 2026.02.04 | ₩15,586 | ₩15,626 | ₩15,572 | ₩15,623 | +0.24% | 9.4만 |
|---|
| 2026.02.03 | ₩15,599 | ₩15,611 | ₩15,572 | ₩15,590 | -0.06% | 9만 |
|---|
| 2026.02.02 | ₩15,586 | ₩15,613 | ₩15,572 | ₩15,599 | +0.09% | 38.8만 |
|---|
| 2026.01.30 | ₩15,599 | ₩15,720 | ₩15,599 | ₩15,626 | +0.17% | 39.8만 |
|---|
| 2026.01.29 | ₩15,599 | ₩15,653 | ₩15,599 | ₩15,626 | +0.17% | 15.5만 |
|---|
| 2026.01.28 | ₩15,613 | ₩15,653 | ₩15,599 | ₩15,626 | +0.09% | 3.4만 |
|---|
| 2026.01.27 | ₩15,626 | ₩15,640 | ₩15,586 | ₩15,626 | 0.00% | 8.3만 |
|---|
| 2026.01.26 | ₩15,626 | ₩15,626 | ₩15,586 | ₩15,599 | -0.17% | 23.6만 |
|---|
| 2026.01.23 | ₩15,572 | ₩15,613 | ₩15,559 | ₩15,613 | +0.26% | 14.5만 |
|---|
| 2026.01.22 | ₩15,626 | ₩15,626 | ₩15,559 | ₩15,572 | -0.34% | 16.2만 |
|---|
| 2026.01.21 | ₩15,640 | ₩15,640 | ₩15,532 | ₩15,586 | -0.34% | 10만 |
|---|
| 2026.01.20 | ₩15,626 | ₩15,640 | ₩15,559 | ₩15,572 | -0.34% | 28.9만 |
|---|
| 2026.01.16 | ₩15,653 | ₩15,666 | ₩15,626 | ₩15,633 | -0.13% | 9.1만 |
|---|
| 2026.01.15 | ₩15,666 | ₩15,666 | ₩15,633 | ₩15,633 | -0.21% | 11.5만 |
|---|
| 2026.01.14 | ₩15,640 | ₩15,666 | ₩15,627 | ₩15,646 | +0.04% | 44.4만 |
|---|
| 2026.01.13 | ₩15,626 | ₩15,640 | ₩15,599 | ₩15,640 | +0.09% | 4.6만 |
|---|
| 2026.01.12 | ₩15,626 | ₩15,653 | ₩15,586 | ₩15,626 | 0.00% | 21.7만 |
|---|
| 2026.01.09 | ₩15,572 | ₩15,666 | ₩15,572 | ₩15,660 | +0.56% | 5.6만 |
|---|
| 2026.01.08 | ₩15,626 | ₩15,640 | ₩15,613 | ₩15,633 | +0.04% | 10만 |
|---|
| 2026.01.07 | ₩15,747 | ₩15,747 | ₩15,613 | ₩15,653 | -0.60% | 16.4만 |
|---|
| 2026.01.06 | ₩15,599 | ₩15,613 | ₩15,586 | ₩15,606 | +0.04% | 7.1만 |
|---|
| 2026.01.05 | ₩15,613 | ₩15,613 | ₩15,572 | ₩15,593 | -0.13% | 17.5만 |
|---|
| 2026.01.02 | ₩15,572 | ₩15,586 | ₩15,546 | ₩15,559 | -0.09% | 6.1만 |
|---|
| 2025.12.31 | ₩15,559 | ₩15,572 | ₩15,519 | ₩15,519 | -0.26% | 41.5만 |
|---|
| 2025.12.30 | ₩15,532 | ₩15,572 | ₩15,505 | ₩15,559 | +0.17% | 40.7만 |
|---|
| 2025.12.29 | ₩15,532 | ₩15,572 | ₩15,492 | ₩15,551 | +0.12% | 22.3만 |
|---|
| 2025.12.26 | ₩15,546 | ₩15,546 | ₩15,505 | ₩15,512 | -0.22% | 8.4만 |
|---|
| 2025.12.24 | ₩15,626 | ₩15,626 | ₩15,479 | ₩15,505 | -0.77% | 11.3만 |
|---|
| 2025.12.23 | ₩15,452 | ₩15,532 | ₩15,452 | ₩15,505 | +0.35% | 8.5만 |
|---|
| 2025.12.22 | ₩15,452 | ₩15,531 | ₩15,438 | ₩15,505 | +0.35% | 31.6만 |
|---|
| 2025.12.19 | ₩15,438 | ₩15,505 | ₩15,438 | ₩15,505 | +0.43% | 4.8만 |
|---|
| 2025.12.18 | ₩15,559 | ₩15,599 | ₩15,524 | ₩15,566 | +0.04% | 14.2만 |
|---|
| 2025.12.17 | ₩15,492 | ₩15,586 | ₩15,492 | ₩15,546 | +0.35% | 19.3만 |
|---|
| 2025.12.16 | ₩15,438 | ₩15,572 | ₩15,438 | ₩15,568 | +0.84% | 3.8만 |
|---|
| 2025.12.15 | ₩15,519 | ₩15,559 | ₩15,505 | ₩15,546 | +0.17% | 21.2만 |
|---|
| 2025.12.12 | ₩15,519 | ₩15,552 | ₩15,505 | ₩15,519 | 0.00% | 11.6만 |
|---|
| 2025.12.11 | ₩15,559 | ₩15,579 | ₩15,532 | ₩15,552 | -0.04% | 15.1만 |
|---|
| 2025.12.10 | ₩15,505 | ₩15,546 | ₩15,505 | ₩15,532 | +0.17% | 14.3만 |
|---|
| 2025.12.09 | ₩15,505 | ₩15,593 | ₩15,505 | ₩15,508 | +0.02% | 16.7만 |
|---|
| 2025.12.08 | ₩15,479 | ₩15,546 | ₩15,479 | ₩15,519 | +0.26% | 16.8만 |
|---|
| 2025.12.05 | ₩15,492 | ₩15,559 | ₩15,492 | ₩15,535 | +0.28% | 9만 |
|---|
| 2025.12.04 | ₩15,666 | ₩15,666 | ₩15,505 | ₩15,520 | -0.93% | 17.4만 |
|---|
| 2025.12.03 | ₩15,479 | ₩15,586 | ₩15,479 | ₩15,526 | +0.30% | 11.2만 |
|---|
| 2025.12.02 | ₩15,479 | ₩15,591 | ₩15,479 | ₩15,552 | +0.48% | 4.7만 |
|---|
| 2025.12.01 | ₩15,559 | ₩15,613 | ₩15,559 | ₩15,587 | +0.18% | 12.1만 |
|---|
| 2025.11.28 | ₩15,693 | ₩15,731 | ₩15,666 | ₩15,707 | +0.09% | 7.3만 |
|---|
| 2025.11.26 | ₩15,613 | ₩15,693 | ₩15,613 | ₩15,680 | +0.43% | 8.4만 |
|---|
| 2025.11.25 | ₩15,640 | ₩15,682 | ₩15,626 | ₩15,640 | 0.00% | 4만 |
|---|
| 2025.11.24 | ₩15,680 | ₩15,680 | ₩15,626 | ₩15,640 | -0.26% | 8.9만 |
|---|
| 2025.11.21 | ₩15,626 | ₩15,682 | ₩15,613 | ₩15,640 | +0.09% | 10.2만 |
|---|
| 2025.11.20 | ₩15,640 | ₩15,646 | ₩15,572 | ₩15,632 | -0.05% | 22.9만 |
|---|
| 2025.11.19 | ₩15,599 | ₩15,680 | ₩15,599 | ₩15,627 | +0.18% | 16만 |
|---|
| 2025.11.18 | ₩15,505 | ₩15,693 | ₩15,505 | ₩15,606 | +0.65% | 34.8만 |
|---|
| 2025.11.17 | ₩15,594 | ₩15,664 | ₩15,581 | ₩15,593 | -0.01% | 7.5만 |
|---|
| 2025.11.14 | ₩15,613 | ₩15,680 | ₩15,586 | ₩15,606 | -0.04% | 5.8만 |
|---|
| 2025.11.13 | ₩15,666 | ₩15,666 | ₩15,586 | ₩15,613 | -0.34% | 6.3만 |
|---|
| 2025.11.12 | ₩15,599 | ₩15,653 | ₩15,586 | ₩15,626 | +0.17% | 7.7만 |
|---|
| 2025.11.11 | ₩15,613 | ₩15,680 | ₩15,599 | ₩15,680 | +0.43% | 2.6만 |
|---|
| 2025.11.10 | ₩15,572 | ₩15,640 | ₩15,572 | ₩15,629 | +0.36% | 4.1만 |
|---|
| 2025.11.07 | ₩15,613 | ₩15,626 | ₩15,559 | ₩15,575 | -0.24% | 4.4만 |
|---|
| 2025.11.06 | ₩15,787 | ₩15,787 | ₩15,579 | ₩15,613 | -1.10% | 26만 |
|---|
| 2025.11.05 | ₩15,599 | ₩15,619 | ₩15,505 | ₩15,593 | -0.04% | 10만 |
|---|
| 2025.11.04 | ₩15,572 | ₩15,626 | ₩15,505 | ₩15,593 | +0.13% | 45.4만 |
|---|
| 2025.11.03 | ₩15,599 | ₩15,653 | ₩15,532 | ₩15,599 | 0.00% | 8.6만 |
|---|
| 2025.10.31 | ₩15,633 | ₩15,633 | ₩15,586 | ₩15,599 | -0.21% | 5.4만 |
|---|
| 2025.10.30 | ₩15,492 | ₩15,593 | ₩15,492 | ₩15,593 | +0.65% | 12.7만 |
|---|
| 2025.10.29 | ₩15,626 | ₩15,680 | ₩15,586 | ₩15,613 | -0.09% | 8.8만 |
|---|
| 2025.10.28 | ₩15,599 | ₩15,787 | ₩15,599 | ₩15,629 | +0.19% | 26.5만 |
|---|
| 2025.10.27 | ₩15,720 | ₩15,720 | ₩15,626 | ₩15,636 | -0.54% | 2.5만 |
|---|