시장 데이터를 불러오는 중
전체 종목
Franklin Minnesota Municipal Income ETF 과거 주가
Franklin Minnesota Municipal Income ETF · FTMN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Minnesota Municipal Income ETF · FTMN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,903 | ₩10,984 | ₩10,903 | ₩10,984 | +0.74% | 39.7만 |
| 2026.10.08 | ₩10,836 | ₩10,923 | ₩10,836 | ₩10,903 | +0.62% | 48.2만 |
| 2026.10.07 | ₩10,849 | ₩11,010 | ₩10,849 | ₩10,910 | +0.56% | 103.7만 |
| 2026.10.06 | ₩11,051 | ₩11,084 | ₩10,943 | ₩10,997 | -0.49% | 192.8만 |
| 2026.10.05 | ₩11,024 | ₩11,037 | ₩10,970 | ₩11,024 | 0.00% | 58.4만 |
| 2026.10.02 | ₩11,091 | ₩11,131 | ₩10,984 | ₩10,984 | -0.97% | 45만 |
| 2026.10.01 | ₩11,037 | ₩11,064 | ₩10,984 | ₩11,024 | -0.12% | 21.1만 |
| 2026.09.30 | ₩10,997 | ₩11,010 | ₩10,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,984 |
| -0.12% |
| 26만 |
| 2026.09.29 | ₩10,943 | ₩10,943 | ₩10,836 | ₩10,890 | -0.49% | 38.5만 |
|---|
| 2026.09.28 | ₩10,957 | ₩10,984 | ₩10,890 | ₩10,917 | -0.37% | 22.3만 |
|---|
| 2026.09.25 | ₩11,118 | ₩11,118 | ₩10,997 | ₩11,037 | -0.72% | 29.9만 |
|---|
| 2026.09.24 | ₩11,158 | ₩11,171 | ₩11,064 | ₩11,104 | -0.48% | 52.5만 |
|---|
| 2026.09.23 | ₩11,265 | ₩11,265 | ₩11,104 | ₩11,171 | -0.83% | 38.4만 |
|---|
| 2026.09.22 | ₩11,332 | ₩11,332 | ₩11,252 | ₩11,265 | -0.59% | 14.6만 |
|---|
| 2026.09.21 | ₩11,285 | ₩11,292 | ₩11,253 | ₩11,292 | +0.06% | 5만 |
|---|
| 2026.09.18 | ₩11,272 | ₩11,279 | ₩11,252 | ₩11,279 | +0.06% | 27.5만 |
|---|
| 2026.09.17 | ₩11,305 | ₩11,332 | ₩11,279 | ₩11,332 | +0.24% | 7.8만 |
|---|
| 2026.09.16 | ₩11,265 | ₩11,305 | ₩11,252 | ₩11,279 | +0.12% | 22.5만 |
|---|
| 2026.09.15 | ₩11,332 | ₩11,332 | ₩11,272 | ₩11,285 | -0.41% | 20.5만 |
|---|
| 2026.09.14 | ₩11,399 | ₩11,399 | ₩11,305 | ₩11,319 | -0.71% | 7.1만 |
|---|
| 2026.09.11 | ₩11,373 | ₩11,373 | ₩11,305 | ₩11,319 | -0.47% | 25.4만 |
|---|
| 2026.09.10 | ₩11,386 | ₩11,386 | ₩11,265 | ₩11,292 | -0.82% | 19만 |
|---|
| 2026.09.09 | ₩11,474 | ₩11,474 | ₩11,386 | ₩11,386 | -0.77% | 16.2만 |
|---|
| 2026.09.08 | ₩11,466 | ₩11,480 | ₩11,453 | ₩11,453 | -0.12% | 3.7만 |
|---|
| 2026.09.04 | ₩11,480 | ₩11,493 | ₩11,453 | ₩11,473 | -0.06% | 60.6만 |
|---|
| 2026.09.03 | ₩11,574 | ₩11,574 | ₩11,480 | ₩11,493 | -0.70% | 23.2만 |
|---|
| 2026.09.02 | ₩11,480 | ₩11,500 | ₩11,466 | ₩11,493 | +0.12% | 61.1만 |
|---|
| 2026.09.01 | ₩11,547 | ₩11,547 | ₩11,480 | ₩11,493 | -0.46% | 61.7만 |
|---|
| 2026.08.31 | ₩11,614 | ₩11,627 | ₩11,574 | ₩11,601 | -0.12% | 8.4만 |
|---|
| 2026.08.28 | ₩11,654 | ₩11,668 | ₩11,614 | ₩11,621 | -0.29% | 7.2만 |
|---|
| 2026.08.27 | ₩11,668 | ₩11,668 | ₩11,627 | ₩11,634 | -0.29% | 56.8만 |
|---|
| 2026.08.26 | ₩11,668 | ₩11,668 | ₩11,627 | ₩11,654 | -0.11% | 5.7만 |
|---|
| 2026.08.25 | ₩11,627 | ₩11,668 | ₩11,627 | ₩11,661 | +0.29% | 975.3만 |
|---|
| 2026.08.24 | ₩11,654 | ₩11,654 | ₩11,627 | ₩11,654 | 0.00% | 25.8만 |
|---|
| 2026.08.21 | ₩11,634 | ₩11,654 | ₩11,621 | ₩11,647 | +0.12% | 8.5만 |
|---|
| 2026.08.20 | ₩11,654 | ₩11,668 | ₩11,637 | ₩11,661 | +0.06% | 7.6만 |
|---|
| 2026.08.19 | ₩11,668 | ₩11,694 | ₩11,668 | ₩11,668 | 0.00% | 21.2만 |
|---|
| 2026.08.18 | ₩11,614 | ₩11,654 | ₩11,587 | ₩11,627 | +0.12% | 6.5만 |
|---|
| 2026.08.17 | ₩11,735 | ₩11,735 | ₩11,668 | ₩11,681 | -0.46% | 4.5만 |
|---|
| 2026.08.14 | ₩11,721 | ₩11,748 | ₩11,708 | ₩11,715 | -0.06% | 22만 |
|---|
| 2026.08.13 | ₩11,728 | ₩11,761 | ₩11,728 | ₩11,748 | +0.17% | 13.3만 |
|---|
| 2026.08.12 | ₩11,721 | ₩11,748 | ₩11,710 | ₩11,735 | +0.11% | 17만 |
|---|
| 2026.08.11 | ₩11,681 | ₩11,728 | ₩11,681 | ₩11,728 | +0.40% | 2만 |
|---|
| 2026.08.10 | ₩11,708 | ₩11,728 | ₩11,694 | ₩11,715 | +0.06% | 6.5만 |
|---|
| 2026.08.07 | ₩11,668 | ₩11,735 | ₩11,668 | ₩11,735 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩11,694 | ₩11,708 | ₩11,681 | ₩11,694 | 0.00% | 6.1만 |
|---|
| 2026.08.05 | ₩11,721 | ₩11,721 | ₩11,668 | ₩11,682 | -0.33% | 11.7만 |
|---|
| 2026.08.04 | ₩11,627 | ₩11,694 | ₩11,614 | ₩11,681 | +0.46% | 14.4만 |
|---|
| 2026.08.03 | ₩11,614 | ₩11,694 | ₩11,614 | ₩11,668 | +0.46% | 14.6만 |
|---|
| 2026.07.31 | ₩11,694 | ₩11,735 | ₩11,661 | ₩11,694 | 0.00% | 14.4만 |
|---|
| 2026.07.30 | ₩11,721 | ₩11,735 | ₩11,654 | ₩11,688 | -0.29% | 7.7만 |
|---|
| 2026.07.29 | ₩11,788 | ₩11,788 | ₩11,708 | ₩11,710 | -0.66% | 2.7만 |
|---|
| 2026.07.28 | ₩11,721 | ₩11,748 | ₩11,721 | ₩11,735 | +0.11% | 42.1만 |
|---|
| 2026.07.27 | ₩11,721 | ₩11,748 | ₩11,694 | ₩11,708 | -0.11% | 2.3만 |
|---|
| 2026.07.24 | ₩11,654 | ₩11,735 | ₩11,654 | ₩11,681 | +0.23% | 5.1만 |
|---|
| 2026.07.23 | ₩11,735 | ₩11,735 | ₩11,627 | ₩11,641 | -0.80% | 2.1만 |
|---|
| 2026.07.22 | ₩11,802 | ₩11,802 | ₩11,735 | ₩11,735 | -0.57% | 3.8만 |
|---|
| 2026.07.21 | ₩11,799 | ₩11,815 | ₩11,761 | ₩11,788 | -0.09% | 8.4만 |
|---|
| 2026.07.20 | ₩11,842 | ₩11,853 | ₩11,802 | ₩11,808 | -0.28% | 4.1만 |
|---|
| 2026.07.17 | ₩11,882 | ₩11,882 | ₩11,803 | ₩11,835 | -0.40% | 3.8만 |
|---|
| 2026.07.16 | ₩11,882 | ₩11,896 | ₩11,829 | ₩11,862 | -0.17% | 1.7만 |
|---|
| 2026.07.15 | ₩11,815 | ₩11,896 | ₩11,815 | ₩11,863 | +0.41% | 9만 |
|---|
| 2026.07.14 | ₩11,885 | ₩11,885 | ₩11,829 | ₩11,855 | -0.25% | 2.1만 |
|---|
| 2026.07.13 | ₩11,882 | ₩11,896 | ₩11,842 | ₩11,882 | 0.00% | 6.1만 |
|---|
| 2026.07.10 | ₩11,849 | ₩11,909 | ₩11,838 | ₩11,909 | +0.51% | 5.1만 |
|---|
| 2026.07.09 | ₩11,869 | ₩11,896 | ₩11,869 | ₩11,882 | +0.11% | 1.5만 |
|---|
| 2026.07.08 | ₩11,855 | ₩11,889 | ₩11,841 | ₩11,877 | +0.18% | 2.8만 |
|---|
| 2026.07.07 | ₩11,936 | ₩11,941 | ₩11,904 | ₩11,904 | -0.27% | 3.1만 |
|---|
| 2026.07.06 | ₩11,942 | ₩11,963 | ₩11,922 | ₩11,942 | 0.00% | 10.3만 |
|---|
| 2026.07.02 | ₩11,922 | ₩11,948 | ₩11,922 | ₩11,936 | +0.11% | 9만 |
|---|
| 2026.07.01 | ₩11,882 | ₩11,936 | ₩11,882 | ₩11,909 | +0.23% | 6.6만 |
|---|
| 2026.06.30 | ₩12,003 | ₩12,003 | ₩11,936 | ₩11,957 | -0.38% | 4.3만 |
|---|
| 2026.06.29 | ₩11,949 | ₩11,989 | ₩11,936 | ₩11,963 | +0.11% | 10.8만 |
|---|
| 2026.06.26 | ₩11,936 | ₩11,963 | ₩11,922 | ₩11,963 | +0.22% | 18.7만 |
|---|
| 2026.06.25 | ₩11,896 | ₩11,938 | ₩11,896 | ₩11,922 | +0.23% | 4.3만 |
|---|
| 2026.06.24 | ₩11,922 | ₩11,936 | ₩11,896 | ₩11,909 | -0.11% | 8.4만 |
|---|
| 2026.06.23 | ₩11,922 | ₩11,922 | ₩11,902 | ₩11,909 | -0.11% | 1.4만 |
|---|
| 2026.06.22 | ₩11,936 | ₩11,936 | ₩11,882 | ₩11,909 | -0.22% | 7.8만 |
|---|
| 2026.06.18 | ₩11,936 | ₩11,936 | ₩11,882 | ₩11,904 | -0.27% | 9.1만 |
|---|
| 2026.06.17 | ₩11,869 | ₩11,917 | ₩11,842 | ₩11,842 | -0.23% | 3.2만 |
|---|
| 2026.06.16 | ₩11,855 | ₩11,921 | ₩11,855 | ₩11,889 | +0.28% | 2.9만 |
|---|
| 2026.06.15 | ₩11,896 | ₩11,922 | ₩11,869 | ₩11,869 | -0.23% | 4.2만 |
|---|
| 2026.06.12 | ₩11,842 | ₩11,882 | ₩11,837 | ₩11,855 | +0.11% | 4.5만 |
|---|
| 2026.06.11 | ₩11,869 | ₩11,896 | ₩11,835 | ₩11,882 | +0.11% | 22.2만 |
|---|
| 2026.06.10 | ₩11,869 | ₩11,882 | ₩11,842 | ₩11,849 | -0.17% | 5.9만 |
|---|
| 2026.06.09 | ₩11,896 | ₩11,900 | ₩11,869 | ₩11,896 | 0.00% | 9.2만 |
|---|
| 2026.06.08 | ₩11,896 | ₩11,896 | ₩11,855 | ₩11,882 | -0.11% | 1.6만 |
|---|
| 2026.06.05 | ₩11,842 | ₩11,896 | ₩11,829 | ₩11,855 | +0.11% | 8.2만 |
|---|
| 2026.06.04 | ₩11,909 | ₩11,909 | ₩11,858 | ₩11,883 | -0.21% | 5.8만 |
|---|
| 2026.06.03 | ₩11,869 | ₩11,896 | ₩11,842 | ₩11,875 | +0.06% | 6.8만 |
|---|
| 2026.06.02 | ₩11,829 | ₩11,882 | ₩11,829 | ₩11,882 | +0.45% | 2만 |
|---|
| 2026.06.01 | ₩11,788 | ₩11,869 | ₩11,788 | ₩11,855 | +0.57% | 2.1만 |
|---|
| 2026.05.29 | ₩11,896 | ₩11,909 | ₩11,862 | ₩11,865 | -0.26% | 14만 |
|---|
| 2026.05.28 | ₩11,842 | ₩11,843 | ₩11,829 | ₩11,842 | 0.00% | 2.6만 |
|---|
| 2026.05.27 | ₩11,829 | ₩11,855 | ₩11,783 | ₩11,830 | +0.01% | 5.2만 |
|---|
| 2026.05.26 | ₩11,775 | ₩11,815 | ₩11,775 | ₩11,815 | +0.34% | 4만 |
|---|
| 2026.05.22 | ₩11,708 | ₩11,761 | ₩11,708 | ₩11,708 | 0.00% | 3.3만 |
|---|
| 2026.05.21 | ₩11,712 | ₩11,775 | ₩11,708 | ₩11,753 | +0.35% | 5.5만 |
|---|
| 2026.05.20 | ₩11,721 | ₩11,761 | ₩11,689 | ₩11,728 | +0.06% | 56.2만 |
|---|
| 2026.05.19 | ₩11,708 | ₩11,735 | ₩11,668 | ₩11,688 | -0.17% | 70.9만 |
|---|
| 2026.05.18 | ₩11,748 | ₩11,748 | ₩11,735 | ₩11,741 | -0.06% | 4.8만 |
|---|
| 2026.05.15 | ₩11,748 | ₩11,761 | ₩11,708 | ₩11,728 | -0.17% | 13.4만 |
|---|
| 2026.05.14 | ₩11,842 | ₩11,842 | ₩11,815 | ₩11,822 | -0.17% | 1.1만 |
|---|
| 2026.05.13 | ₩11,855 | ₩11,855 | ₩11,788 | ₩11,815 | -0.34% | 1.8만 |
|---|
| 2026.05.12 | ₩11,882 | ₩11,882 | ₩11,815 | ₩11,842 | -0.34% | 8.5만 |
|---|
| 2026.05.11 | ₩11,855 | ₩11,875 | ₩11,835 | ₩11,842 | -0.11% | 7.4만 |
|---|
| 2026.05.08 | ₩11,909 | ₩11,909 | ₩11,842 | ₩11,862 | -0.39% | 8만 |
|---|
| 2026.05.07 | ₩11,855 | ₩11,869 | ₩11,842 | ₩11,869 | +0.11% | 4.3만 |
|---|
| 2026.05.06 | ₩11,842 | ₩11,869 | ₩11,842 | ₩11,862 | +0.17% | 3.9만 |
|---|
| 2026.05.05 | ₩11,896 | ₩11,896 | ₩11,829 | ₩11,842 | -0.45% | 3.1만 |
|---|
| 2026.05.04 | ₩11,909 | ₩11,909 | ₩11,802 | ₩11,842 | -0.56% | 4.1만 |
|---|
| 2026.05.01 | ₩11,815 | ₩11,869 | ₩11,815 | ₩11,829 | +0.11% | 3.8만 |
|---|
| 2026.04.30 | ₩11,949 | ₩11,949 | ₩11,855 | ₩11,869 | -0.67% | 7.9만 |
|---|
| 2026.04.29 | ₩11,869 | ₩11,909 | ₩11,855 | ₩11,882 | +0.11% | 5.3만 |
|---|
| 2026.04.28 | ₩11,922 | ₩11,936 | ₩11,875 | ₩11,889 | -0.28% | 1.7만 |
|---|
| 2026.04.27 | ₩11,963 | ₩11,963 | ₩11,896 | ₩11,936 | -0.22% | 10.6만 |
|---|
| 2026.04.24 | ₩11,976 | ₩11,976 | ₩11,896 | ₩11,929 | -0.39% | 4.2만 |
|---|
| 2026.04.23 | ₩11,896 | ₩11,956 | ₩11,896 | ₩11,909 | +0.11% | 10.6만 |
|---|
| 2026.04.22 | ₩11,896 | ₩11,949 | ₩11,896 | ₩11,925 | +0.25% | 6.3만 |
|---|
| 2026.04.21 | ₩11,976 | ₩11,976 | ₩11,896 | ₩11,908 | -0.57% | 2.1만 |
|---|
| 2026.04.20 | ₩11,869 | ₩11,936 | ₩11,869 | ₩11,916 | +0.40% | 4.4만 |
|---|
| 2026.04.17 | ₩11,882 | ₩11,917 | ₩11,882 | ₩11,916 | +0.28% | 10.4만 |
|---|
| 2026.04.16 | ₩11,829 | ₩11,896 | ₩11,829 | ₩11,862 | +0.28% | 7.1만 |
|---|
| 2026.04.15 | ₩11,936 | ₩11,936 | ₩11,842 | ₩11,862 | -0.62% | 4.6만 |
|---|
| 2026.04.14 | ₩11,829 | ₩11,882 | ₩11,829 | ₩11,862 | +0.28% | 4.2만 |
|---|
| 2026.04.13 | ₩11,842 | ₩11,869 | ₩11,842 | ₩11,869 | +0.23% | 6.7만 |
|---|
| 2026.04.10 | ₩11,855 | ₩11,869 | ₩11,842 | ₩11,849 | -0.06% | 5.4만 |
|---|
| 2026.04.09 | ₩11,842 | ₩11,869 | ₩11,829 | ₩11,869 | +0.23% | 6.2만 |
|---|
| 2026.04.08 | ₩11,882 | ₩11,896 | ₩11,829 | ₩11,835 | -0.40% | 11.7만 |
|---|
| 2026.04.07 | ₩11,802 | ₩11,815 | ₩11,735 | ₩11,802 | 0.00% | 4.2만 |
|---|
| 2026.04.06 | ₩11,761 | ₩11,788 | ₩11,761 | ₩11,775 | +0.11% | 6만 |
|---|
| 2026.04.02 | ₩11,748 | ₩11,788 | ₩11,741 | ₩11,748 | 0.00% | 5.1만 |
|---|
| 2026.04.01 | ₩11,788 | ₩11,788 | ₩11,735 | ₩11,761 | -0.23% | 4.5만 |
|---|
| 2026.03.31 | ₩11,668 | ₩11,761 | ₩11,668 | ₩11,708 | +0.34% | 2.2만 |
|---|
| 2026.03.30 | ₩11,708 | ₩11,708 | ₩11,668 | ₩11,668 | -0.34% | 5.4만 |
|---|
| 2026.03.27 | ₩11,627 | ₩11,681 | ₩11,614 | ₩11,668 | +0.35% | 3만 |
|---|
| 2026.03.26 | ₩11,627 | ₩11,681 | ₩11,627 | ₩11,654 | +0.23% | 17만 |
|---|
| 2026.03.25 | ₩11,694 | ₩11,708 | ₩11,629 | ₩11,674 | -0.17% | 2만 |
|---|
| 2026.03.24 | ₩11,694 | ₩11,708 | ₩11,641 | ₩11,668 | -0.23% | 5.4만 |
|---|
| 2026.03.23 | ₩11,721 | ₩11,788 | ₩11,721 | ₩11,721 | 0.00% | 6만 |
|---|
| 2026.03.20 | ₩11,788 | ₩11,802 | ₩11,694 | ₩11,701 | -0.74% | 20.1만 |
|---|
| 2026.03.19 | ₩11,869 | ₩11,869 | ₩11,791 | ₩11,829 | -0.34% | 2.5만 |
|---|
| 2026.03.18 | ₩11,855 | ₩11,855 | ₩11,815 | ₩11,829 | -0.23% | 4.9만 |
|---|
| 2026.03.17 | ₩11,949 | ₩11,949 | ₩11,829 | ₩11,842 | -0.90% | 8만 |
|---|
| 2026.03.16 | ₩11,882 | ₩11,882 | ₩11,829 | ₩11,869 | -0.11% | 3.8만 |
|---|
| 2026.03.13 | ₩11,802 | ₩11,849 | ₩11,788 | ₩11,849 | +0.40% | 7.6만 |
|---|
| 2026.03.12 | ₩11,842 | ₩11,869 | ₩11,788 | ₩11,788 | -0.45% | 8.2만 |
|---|
| 2026.03.11 | ₩11,896 | ₩11,896 | ₩11,829 | ₩11,896 | 0.00% | 3.8만 |
|---|
| 2026.03.10 | ₩11,936 | ₩11,936 | ₩11,869 | ₩11,869 | -0.56% | 8.7만 |
|---|
| 2026.03.09 | ₩11,896 | ₩11,929 | ₩11,869 | ₩11,909 | +0.11% | 2.9만 |
|---|
| 2026.03.06 | ₩11,896 | ₩11,922 | ₩11,882 | ₩11,909 | +0.11% | 3.1만 |
|---|
| 2026.03.05 | ₩11,922 | ₩11,936 | ₩11,882 | ₩11,922 | 0.00% | 8만 |
|---|
| 2026.03.04 | ₩11,909 | ₩11,963 | ₩11,889 | ₩11,922 | +0.11% | 3.1만 |
|---|
| 2026.03.03 | ₩11,963 | ₩11,963 | ₩11,882 | ₩11,909 | -0.45% | 12.9만 |
|---|
| 2026.03.02 | ₩12,016 | ₩12,016 | ₩11,963 | ₩12,000 | -0.13% | 4만 |
|---|
| 2026.02.27 | ₩12,050 | ₩12,070 | ₩12,030 | ₩12,043 | -0.06% | 7.9만 |
|---|
| 2026.02.26 | ₩12,030 | ₩12,056 | ₩12,003 | ₩12,056 | +0.22% | 6.9만 |
|---|
| 2026.02.25 | ₩12,030 | ₩12,030 | ₩12,016 | ₩12,023 | -0.06% | 2.8만 |
|---|
| 2026.02.24 | ₩12,003 | ₩12,030 | ₩12,003 | ₩12,016 | +0.11% | 47.2만 |
|---|
| 2026.02.23 | ₩12,003 | ₩12,016 | ₩11,963 | ₩12,016 | +0.11% | 2.1만 |
|---|
| 2026.02.20 | ₩11,976 | ₩12,003 | ₩11,963 | ₩12,003 | +0.22% | 2.9만 |
|---|
| 2026.02.19 | ₩11,949 | ₩12,003 | ₩11,949 | ₩11,989 | +0.34% | 6만 |
|---|
| 2026.02.18 | ₩11,936 | ₩12,003 | ₩11,936 | ₩11,983 | +0.39% | 5.1만 |
|---|
| 2026.02.17 | ₩12,030 | ₩12,030 | ₩11,976 | ₩12,016 | -0.11% | 4.7만 |
|---|
| 2026.02.13 | ₩12,003 | ₩12,016 | ₩11,976 | ₩11,976 | -0.22% | 3.5만 |
|---|
| 2026.02.12 | ₩11,989 | ₩12,016 | ₩11,882 | ₩12,016 | +0.22% | 7.2만 |
|---|
| 2026.02.11 | ₩11,855 | ₩11,963 | ₩11,855 | ₩11,949 | +0.79% | 2.3만 |
|---|
| 2026.02.10 | ₩12,070 | ₩12,070 | ₩11,963 | ₩11,983 | -0.72% | 5.8만 |
|---|
| 2026.02.09 | ₩11,936 | ₩11,989 | ₩11,922 | ₩11,969 | +0.28% | 8.8만 |
|---|
| 2026.02.06 | ₩11,936 | ₩11,949 | ₩11,909 | ₩11,936 | 0.00% | 5.6만 |
|---|
| 2026.02.05 | ₩11,963 | ₩11,972 | ₩11,909 | ₩11,942 | -0.17% | 5.6만 |
|---|
| 2026.02.04 | ₩11,909 | ₩11,922 | ₩11,869 | ₩11,909 | 0.00% | 3.4만 |
|---|
| 2026.02.03 | ₩11,874 | ₩11,922 | ₩11,855 | ₩11,896 | +0.18% | 5.6만 |
|---|
| 2026.02.02 | ₩11,855 | ₩11,933 | ₩11,855 | ₩11,896 | +0.34% | 4.7만 |
|---|
| 2026.01.30 | ₩11,909 | ₩11,949 | ₩11,906 | ₩11,922 | +0.11% | 1.3만 |
|---|
| 2026.01.29 | ₩11,909 | ₩11,928 | ₩11,879 | ₩11,902 | -0.06% | 4.4만 |
|---|
| 2026.01.28 | ₩11,909 | ₩11,936 | ₩11,882 | ₩11,909 | 0.00% | 10.9만 |
|---|
| 2026.01.27 | ₩11,922 | ₩11,922 | ₩11,896 | ₩11,896 | -0.22% | 3.4만 |
|---|
| 2026.01.26 | ₩11,909 | ₩11,909 | ₩11,869 | ₩11,896 | -0.11% | 1.6만 |
|---|
| 2026.01.23 | ₩11,882 | ₩11,896 | ₩11,873 | ₩11,883 | +0.01% | 1.7만 |
|---|
| 2026.01.22 | ₩11,829 | ₩11,896 | ₩11,829 | ₩11,882 | +0.45% | 3.7만 |
|---|
| 2026.01.21 | ₩11,862 | ₩11,909 | ₩11,829 | ₩11,909 | +0.40% | 2.9만 |
|---|
| 2026.01.20 | ₩11,815 | ₩11,909 | ₩11,815 | ₩11,896 | +0.68% | 4.8만 |
|---|
| 2026.01.16 | ₩12,003 | ₩12,003 | ₩11,855 | ₩11,896 | -0.89% | 4.8만 |
|---|
| 2026.01.15 | ₩11,936 | ₩11,936 | ₩11,869 | ₩11,909 | -0.22% | 2.9만 |
|---|
| 2026.01.14 | ₩11,902 | ₩11,949 | ₩11,855 | ₩11,922 | +0.17% | 3만 |
|---|
| 2026.01.13 | ₩11,902 | ₩11,922 | ₩11,855 | ₩11,910 | +0.07% | 2만 |
|---|
| 2026.01.12 | ₩11,886 | ₩11,922 | ₩11,875 | ₩11,901 | +0.12% | 2.3만 |
|---|
| 2026.01.09 | ₩11,896 | ₩11,936 | ₩11,869 | ₩11,902 | +0.06% | 3.4만 |
|---|
| 2026.01.08 | ₩11,916 | ₩11,936 | ₩11,882 | ₩11,916 | 0.00% | 2.3만 |
|---|
| 2026.01.07 | ₩11,909 | ₩11,929 | ₩11,882 | ₩11,917 | +0.07% | 3.9만 |
|---|
| 2026.01.06 | ₩11,788 | ₩11,896 | ₩11,788 | ₩11,889 | +0.85% | 1.3만 |
|---|
| 2026.01.05 | ₩11,882 | ₩11,896 | ₩11,815 | ₩11,882 | 0.00% | 3.7만 |
|---|
| 2026.01.02 | ₩11,788 | ₩11,882 | ₩11,788 | ₩11,849 | +0.51% | 3.9만 |
|---|
| 2025.12.31 | ₩11,855 | ₩11,869 | ₩11,802 | ₩11,855 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩11,761 | ₩11,869 | ₩11,761 | ₩11,869 | +0.91% | 2.9만 |
|---|
| 2025.12.29 | ₩11,855 | ₩11,855 | ₩11,788 | ₩11,835 | -0.17% | 6.8만 |
|---|
| 2025.12.26 | ₩11,855 | ₩11,855 | ₩11,779 | ₩11,802 | -0.45% | 2.6만 |
|---|
| 2025.12.24 | ₩11,842 | ₩11,858 | ₩11,784 | ₩11,822 | -0.17% | 1.8만 |
|---|
| 2025.12.23 | ₩11,761 | ₩11,855 | ₩11,761 | ₩11,808 | +0.40% | 13.4만 |
|---|
| 2025.12.22 | ₩11,802 | ₩11,842 | ₩11,761 | ₩11,802 | 0.00% | 13.4만 |
|---|
| 2025.12.19 | ₩11,795 | ₩11,829 | ₩11,761 | ₩11,802 | +0.06% | 2만 |
|---|
| 2025.12.18 | ₩11,802 | ₩11,871 | ₩11,802 | ₩11,849 | +0.40% | 9.3만 |
|---|
| 2025.12.17 | ₩11,841 | ₩11,855 | ₩11,802 | ₩11,829 | -0.10% | 9.6천 |
|---|
| 2025.12.16 | ₩11,829 | ₩11,859 | ₩11,802 | ₩11,835 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩11,855 | ₩11,855 | ₩11,807 | ₩11,822 | -0.28% | 4.4만 |
|---|
| 2025.12.12 | ₩11,829 | ₩11,849 | ₩11,802 | ₩11,812 | -0.14% | 3.4만 |
|---|
| 2025.12.11 | ₩11,842 | ₩11,851 | ₩11,829 | ₩11,849 | +0.06% | 1.7만 |
|---|
| 2025.12.10 | ₩11,855 | ₩11,855 | ₩11,802 | ₩11,842 | -0.11% | 4.9만 |
|---|
| 2025.12.09 | ₩11,802 | ₩11,855 | ₩11,802 | ₩11,829 | +0.23% | 8.7만 |
|---|
| 2025.12.08 | ₩11,829 | ₩11,842 | ₩11,802 | ₩11,842 | +0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩11,829 | ₩11,869 | ₩11,802 | ₩11,802 | -0.23% | 8.7만 |
|---|
| 2025.12.04 | ₩11,896 | ₩11,896 | ₩11,802 | ₩11,829 | -0.56% | 9.7만 |
|---|
| 2025.12.03 | ₩11,842 | ₩11,869 | ₩11,802 | ₩11,835 | -0.06% | 5.1만 |
|---|
| 2025.12.02 | ₩11,802 | ₩11,842 | ₩11,800 | ₩11,842 | +0.34% | 5.8만 |
|---|
| 2025.12.01 | ₩11,869 | ₩11,869 | ₩11,815 | ₩11,829 | -0.34% | 5.8만 |
|---|
| 2025.11.28 | ₩11,882 | ₩11,882 | ₩11,882 | ₩11,882 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩11,862 | ₩11,909 | ₩11,829 | ₩11,869 | +0.06% | 1.6만 |
|---|
| 2025.11.25 | ₩11,830 | ₩11,855 | ₩11,830 | ₩11,855 | +0.22% | 8.6천 |
|---|
| 2025.11.24 | ₩11,829 | ₩11,896 | ₩11,829 | ₩11,857 | +0.24% | 2.3만 |
|---|
| 2025.11.21 | ₩11,963 | ₩11,963 | ₩11,829 | ₩11,869 | -0.78% | 4.1만 |
|---|
| 2025.11.20 | ₩11,841 | ₩11,855 | ₩11,829 | ₩11,842 | +0.01% | 9.1만 |
|---|
| 2025.11.19 | ₩11,882 | ₩11,882 | ₩11,829 | ₩11,842 | -0.34% | 5.1만 |
|---|
| 2025.11.18 | ₩11,849 | ₩11,855 | ₩11,829 | ₩11,849 | 0.00% | 5만 |
|---|
| 2025.11.17 | ₩11,694 | ₩11,855 | ₩11,694 | ₩11,835 | +1.20% | 19.9만 |
|---|
| 2025.11.14 | ₩11,976 | ₩11,976 | ₩11,775 | ₩11,802 | -1.46% | 4.5만 |
|---|
| 2025.11.13 | ₩11,788 | ₩11,855 | ₩11,788 | ₩11,829 | +0.34% | 47.7만 |
|---|
| 2025.11.12 | ₩11,882 | ₩11,882 | ₩11,816 | ₩11,842 | -0.34% | 4.7만 |
|---|
| 2025.11.11 | ₩11,842 | ₩11,869 | ₩11,802 | ₩11,869 | +0.23% | 4.8만 |
|---|
| 2025.11.10 | ₩11,842 | ₩11,882 | ₩11,802 | ₩11,842 | 0.00% | 7.8천 |
|---|