시장 데이터를 불러오는 중
전체 종목
Franklin Short-Term Municipal Income ETF 과거 주가
Franklin Short-Term Municipal Income ETF · FTMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Short-Term Municipal Income ETF · FTMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,989 | ₩13,056 | ₩12,989 | ₩13,043 | +0.41% | 22.6만 |
| 2026.10.08 | ₩13,043 | ₩13,043 | ₩12,996 | ₩13,023 | -0.15% | 64.7만 |
| 2026.10.07 | ₩12,989 | ₩13,030 | ₩12,989 | ₩12,989 | 0.00% | 40.4만 |
| 2026.10.06 | ₩13,030 | ₩13,043 | ₩13,003 | ₩13,030 | 0.00% | 25.6만 |
| 2026.10.05 | ₩13,016 | ₩13,016 | ₩12,989 | ₩13,003 | -0.10% | 31.8만 |
| 2026.10.02 | ₩13,056 | ₩13,063 | ₩12,989 | ₩13,030 | -0.21% | 14.2만 |
| 2026.10.01 | ₩12,989 | ₩13,056 | ₩12,989 | ₩13,030 | +0.31% | 13.4만 |
| 2026.09.30 | ₩13,003 | ₩13,043 | ₩13,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,043 |
| +0.31% |
| 7.4만 |
| 2026.09.29 | ₩13,030 | ₩13,056 | ₩12,976 | ₩12,989 | -0.31% | 39.7만 |
|---|
| 2026.09.28 | ₩13,016 | ₩13,016 | ₩12,976 | ₩13,003 | -0.10% | 17.8만 |
|---|
| 2026.09.25 | ₩13,030 | ₩13,043 | ₩13,016 | ₩13,016 | -0.10% | 15.2만 |
|---|
| 2026.09.24 | ₩13,070 | ₩13,070 | ₩13,043 | ₩13,070 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩13,137 | ₩13,137 | ₩13,046 | ₩13,083 | -0.41% | 13.3만 |
|---|
| 2026.09.22 | ₩13,150 | ₩13,150 | ₩13,110 | ₩13,123 | -0.20% | 12만 |
|---|
| 2026.09.21 | ₩13,164 | ₩13,164 | ₩13,123 | ₩13,137 | -0.20% | 25.5만 |
|---|
| 2026.09.18 | ₩13,150 | ₩13,164 | ₩13,137 | ₩13,144 | -0.05% | 20.7만 |
|---|
| 2026.09.17 | ₩13,191 | ₩13,191 | ₩13,137 | ₩13,137 | -0.41% | 8.4만 |
|---|
| 2026.09.16 | ₩13,164 | ₩13,170 | ₩13,137 | ₩13,144 | -0.15% | 15.7만 |
|---|
| 2026.09.15 | ₩13,191 | ₩13,191 | ₩13,141 | ₩13,157 | -0.25% | 13.7만 |
|---|
| 2026.09.14 | ₩13,177 | ₩13,177 | ₩13,150 | ₩13,164 | -0.10% | 14.3만 |
|---|
| 2026.09.11 | ₩13,177 | ₩13,177 | ₩13,137 | ₩13,157 | -0.15% | 17만 |
|---|
| 2026.09.10 | ₩13,191 | ₩13,191 | ₩13,137 | ₩13,137 | -0.41% | 63.1만 |
|---|
| 2026.09.09 | ₩13,191 | ₩13,231 | ₩13,177 | ₩13,197 | +0.05% | 29.6만 |
|---|
| 2026.09.08 | ₩13,204 | ₩13,231 | ₩13,204 | ₩13,204 | 0.00% | 32.4만 |
|---|
| 2026.09.04 | ₩13,217 | ₩13,217 | ₩13,204 | ₩13,217 | 0.00% | 8.1만 |
|---|
| 2026.09.03 | ₩13,244 | ₩13,244 | ₩13,204 | ₩13,211 | -0.25% | 13.1만 |
|---|
| 2026.09.02 | ₩13,244 | ₩13,244 | ₩13,204 | ₩13,224 | -0.15% | 33.3만 |
|---|
| 2026.09.01 | ₩13,217 | ₩13,258 | ₩13,204 | ₩13,224 | +0.05% | 97.8만 |
|---|
| 2026.08.31 | ₩13,271 | ₩13,298 | ₩13,244 | ₩13,264 | -0.05% | 19.5만 |
|---|
| 2026.08.28 | ₩13,284 | ₩13,292 | ₩13,258 | ₩13,271 | -0.10% | 12.1만 |
|---|
| 2026.08.27 | ₩13,260 | ₩13,284 | ₩13,258 | ₩13,258 | -0.02% | 18.2만 |
|---|
| 2026.08.26 | ₩13,298 | ₩13,298 | ₩13,264 | ₩13,284 | -0.10% | 7.2만 |
|---|
| 2026.08.25 | ₩13,325 | ₩13,325 | ₩13,263 | ₩13,284 | -0.30% | 214만 |
|---|
| 2026.08.24 | ₩13,284 | ₩13,284 | ₩13,260 | ₩13,284 | 0.00% | 38.2만 |
|---|
| 2026.08.21 | ₩13,259 | ₩13,271 | ₩13,258 | ₩13,271 | +0.09% | 4.7만 |
|---|
| 2026.08.20 | ₩13,271 | ₩13,284 | ₩13,258 | ₩13,258 | -0.10% | 20만 |
|---|
| 2026.08.19 | ₩13,284 | ₩13,298 | ₩13,264 | ₩13,298 | +0.10% | 27.2만 |
|---|
| 2026.08.18 | ₩13,271 | ₩13,284 | ₩13,244 | ₩13,284 | +0.10% | 34만 |
|---|
| 2026.08.17 | ₩13,278 | ₩13,298 | ₩13,271 | ₩13,278 | 0.00% | 7.3만 |
|---|
| 2026.08.14 | ₩13,284 | ₩13,298 | ₩13,258 | ₩13,271 | -0.10% | 13.4만 |
|---|
| 2026.08.13 | ₩13,284 | ₩13,298 | ₩13,271 | ₩13,271 | -0.10% | 16만 |
|---|
| 2026.08.12 | ₩13,271 | ₩13,284 | ₩13,271 | ₩13,271 | 0.00% | 4.8만 |
|---|
| 2026.08.11 | ₩13,311 | ₩13,311 | ₩13,258 | ₩13,271 | -0.30% | 4.2만 |
|---|
| 2026.08.10 | ₩13,271 | ₩13,284 | ₩13,204 | ₩13,284 | +0.10% | 9.6만 |
|---|
| 2026.08.07 | ₩13,284 | ₩13,284 | ₩13,244 | ₩13,258 | -0.20% | 21만 |
|---|
| 2026.08.06 | ₩13,271 | ₩13,271 | ₩13,244 | ₩13,251 | -0.15% | 8.2만 |
|---|
| 2026.08.05 | ₩13,284 | ₩13,284 | ₩13,231 | ₩13,244 | -0.30% | 45.4만 |
|---|
| 2026.08.04 | ₩13,244 | ₩13,258 | ₩13,217 | ₩13,251 | +0.05% | 16.5만 |
|---|
| 2026.08.03 | ₩13,231 | ₩13,237 | ₩13,205 | ₩13,217 | -0.10% | 11.6만 |
|---|
| 2026.07.31 | ₩13,284 | ₩13,284 | ₩13,244 | ₩13,258 | -0.20% | 14.3만 |
|---|
| 2026.07.30 | ₩13,258 | ₩13,267 | ₩13,231 | ₩13,231 | -0.20% | 8.9만 |
|---|
| 2026.07.29 | ₩13,271 | ₩13,298 | ₩13,258 | ₩13,284 | +0.10% | 20.4만 |
|---|
| 2026.07.28 | ₩13,278 | ₩13,284 | ₩13,260 | ₩13,264 | -0.10% | 3.1만 |
|---|
| 2026.07.27 | ₩13,258 | ₩13,284 | ₩13,258 | ₩13,271 | +0.10% | 8.4만 |
|---|
| 2026.07.24 | ₩13,244 | ₩13,271 | ₩13,217 | ₩13,247 | +0.02% | 5.4만 |
|---|
| 2026.07.23 | ₩13,284 | ₩13,284 | ₩13,231 | ₩13,251 | -0.25% | 9.1만 |
|---|
| 2026.07.22 | ₩13,298 | ₩13,298 | ₩13,258 | ₩13,284 | -0.10% | 5.5만 |
|---|
| 2026.07.21 | ₩13,284 | ₩13,298 | ₩13,284 | ₩13,291 | +0.05% | 8.1만 |
|---|
| 2026.07.20 | ₩13,338 | ₩13,338 | ₩13,284 | ₩13,284 | -0.40% | 9.5만 |
|---|
| 2026.07.17 | ₩13,298 | ₩13,311 | ₩13,284 | ₩13,284 | -0.10% | 5만 |
|---|
| 2026.07.16 | ₩13,298 | ₩13,298 | ₩13,271 | ₩13,298 | 0.00% | 7.6만 |
|---|
| 2026.07.15 | ₩13,311 | ₩13,311 | ₩13,284 | ₩13,304 | -0.05% | 7.8만 |
|---|
| 2026.07.14 | ₩13,296 | ₩13,311 | ₩13,284 | ₩13,311 | +0.11% | 8.9만 |
|---|
| 2026.07.13 | ₩13,298 | ₩13,325 | ₩13,284 | ₩13,304 | +0.05% | 6만 |
|---|
| 2026.07.10 | ₩13,287 | ₩13,298 | ₩13,284 | ₩13,298 | +0.08% | 2.6만 |
|---|
| 2026.07.09 | ₩13,298 | ₩13,311 | ₩13,298 | ₩13,304 | +0.05% | 4.3만 |
|---|
| 2026.07.08 | ₩13,298 | ₩13,311 | ₩13,284 | ₩13,304 | +0.05% | 10.3만 |
|---|
| 2026.07.07 | ₩13,271 | ₩13,325 | ₩13,271 | ₩13,318 | +0.35% | 6.2만 |
|---|
| 2026.07.06 | ₩13,311 | ₩13,325 | ₩13,302 | ₩13,311 | 0.00% | 5.6만 |
|---|
| 2026.07.02 | ₩13,298 | ₩13,318 | ₩13,298 | ₩13,298 | 0.00% | 9.7만 |
|---|
| 2026.07.01 | ₩13,258 | ₩13,311 | ₩13,258 | ₩13,298 | +0.30% | 12.2만 |
|---|
| 2026.06.30 | ₩13,325 | ₩13,351 | ₩13,325 | ₩13,331 | +0.05% | 6.5만 |
|---|
| 2026.06.29 | ₩13,325 | ₩13,351 | ₩13,311 | ₩13,311 | -0.10% | 18.1만 |
|---|
| 2026.06.26 | ₩13,365 | ₩13,365 | ₩13,298 | ₩13,311 | -0.40% | 6.8만 |
|---|
| 2026.06.25 | ₩13,365 | ₩13,365 | ₩13,311 | ₩13,338 | -0.20% | 4.7만 |
|---|
| 2026.06.24 | ₩13,318 | ₩13,338 | ₩13,298 | ₩13,318 | 0.00% | 7.3만 |
|---|
| 2026.06.23 | ₩13,325 | ₩13,325 | ₩13,298 | ₩13,311 | -0.10% | 5.7만 |
|---|
| 2026.06.22 | ₩13,298 | ₩13,325 | ₩13,298 | ₩13,314 | +0.12% | 3.9만 |
|---|
| 2026.06.18 | ₩13,311 | ₩13,325 | ₩13,290 | ₩13,311 | 0.00% | 7.4만 |
|---|
| 2026.06.17 | ₩13,325 | ₩13,338 | ₩13,298 | ₩13,311 | -0.10% | 9.1만 |
|---|
| 2026.06.16 | ₩13,298 | ₩13,325 | ₩13,291 | ₩13,298 | 0.00% | 5.2만 |
|---|
| 2026.06.15 | ₩13,351 | ₩13,351 | ₩13,284 | ₩13,300 | -0.38% | 5.6만 |
|---|
| 2026.06.12 | ₩13,298 | ₩13,311 | ₩13,284 | ₩13,298 | 0.00% | 3.3만 |
|---|
| 2026.06.11 | ₩13,298 | ₩13,311 | ₩13,298 | ₩13,306 | +0.06% | 8.4만 |
|---|
| 2026.06.10 | ₩13,298 | ₩13,311 | ₩13,284 | ₩13,304 | +0.05% | 4.5만 |
|---|
| 2026.06.09 | ₩13,311 | ₩13,325 | ₩13,298 | ₩13,311 | 0.00% | 9만 |
|---|
| 2026.06.08 | ₩13,308 | ₩13,311 | ₩13,284 | ₩13,304 | -0.03% | 5.4만 |
|---|
| 2026.06.05 | ₩13,284 | ₩13,311 | ₩13,278 | ₩13,311 | +0.20% | 5.3만 |
|---|
| 2026.06.04 | ₩13,311 | ₩13,311 | ₩13,298 | ₩13,304 | -0.05% | 8.7만 |
|---|
| 2026.06.03 | ₩13,271 | ₩13,311 | ₩13,271 | ₩13,304 | +0.25% | 10.2만 |
|---|
| 2026.06.02 | ₩13,291 | ₩13,311 | ₩13,284 | ₩13,284 | -0.05% | 3.2만 |
|---|
| 2026.06.01 | ₩13,284 | ₩13,298 | ₩13,271 | ₩13,291 | +0.05% | 4.6만 |
|---|
| 2026.05.29 | ₩13,318 | ₩13,338 | ₩13,298 | ₩13,325 | +0.05% | 3.6만 |
|---|
| 2026.05.28 | ₩13,311 | ₩13,325 | ₩13,298 | ₩13,311 | 0.00% | 6.8만 |
|---|
| 2026.05.27 | ₩13,298 | ₩13,311 | ₩13,258 | ₩13,298 | 0.00% | 6.6만 |
|---|
| 2026.05.26 | ₩13,284 | ₩13,298 | ₩13,284 | ₩13,284 | 0.00% | 6.6만 |
|---|
| 2026.05.22 | ₩13,284 | ₩13,284 | ₩13,244 | ₩13,244 | -0.30% | 3.6만 |
|---|
| 2026.05.21 | ₩13,264 | ₩13,284 | ₩13,259 | ₩13,271 | +0.05% | 2.6만 |
|---|
| 2026.05.20 | ₩13,264 | ₩13,280 | ₩13,258 | ₩13,271 | +0.05% | 4.4만 |
|---|
| 2026.05.19 | ₩13,258 | ₩13,258 | ₩13,231 | ₩13,258 | 0.00% | 11.2만 |
|---|
| 2026.05.18 | ₩13,282 | ₩13,282 | ₩13,244 | ₩13,258 | -0.18% | 2만 |
|---|
| 2026.05.15 | ₩13,271 | ₩13,284 | ₩13,244 | ₩13,271 | 0.00% | 18.6만 |
|---|
| 2026.05.14 | ₩13,271 | ₩13,298 | ₩13,271 | ₩13,286 | +0.11% | 7.7만 |
|---|
| 2026.05.13 | ₩13,284 | ₩13,284 | ₩13,258 | ₩13,258 | -0.20% | 20.2만 |
|---|
| 2026.05.12 | ₩13,267 | ₩13,284 | ₩13,263 | ₩13,271 | +0.03% | 8.4만 |
|---|
| 2026.05.11 | ₩13,284 | ₩13,298 | ₩13,271 | ₩13,284 | 0.00% | 6.8만 |
|---|
| 2026.05.08 | ₩13,278 | ₩13,298 | ₩13,271 | ₩13,271 | -0.05% | 3.9만 |
|---|
| 2026.05.07 | ₩13,298 | ₩13,298 | ₩13,258 | ₩13,278 | -0.15% | 8만 |
|---|
| 2026.05.06 | ₩13,298 | ₩13,298 | ₩13,264 | ₩13,278 | -0.15% | 12.7만 |
|---|
| 2026.05.05 | ₩13,284 | ₩13,284 | ₩13,258 | ₩13,258 | -0.20% | 16.6만 |
|---|
| 2026.05.04 | ₩13,311 | ₩13,311 | ₩13,258 | ₩13,258 | -0.40% | 4.7만 |
|---|
| 2026.05.01 | ₩13,284 | ₩13,284 | ₩13,252 | ₩13,284 | 0.00% | 6.6만 |
|---|
| 2026.04.30 | ₩13,325 | ₩13,325 | ₩13,284 | ₩13,303 | -0.16% | 1.6만 |
|---|
| 2026.04.29 | ₩13,338 | ₩13,526 | ₩13,284 | ₩13,325 | -0.10% | 4.9만 |
|---|
| 2026.04.28 | ₩13,298 | ₩13,325 | ₩13,298 | ₩13,325 | +0.20% | 3.8만 |
|---|
| 2026.04.27 | ₩13,338 | ₩13,338 | ₩13,325 | ₩13,338 | 0.00% | 6.8만 |
|---|
| 2026.04.24 | ₩13,311 | ₩13,338 | ₩13,298 | ₩13,325 | +0.10% | 6.1만 |
|---|
| 2026.04.23 | ₩13,311 | ₩13,343 | ₩13,311 | ₩13,331 | +0.15% | 4.6만 |
|---|
| 2026.04.22 | ₩13,351 | ₩13,351 | ₩13,311 | ₩13,325 | -0.20% | 3만 |
|---|
| 2026.04.21 | ₩13,351 | ₩13,351 | ₩13,311 | ₩13,325 | -0.20% | 5.3만 |
|---|
| 2026.04.20 | ₩13,298 | ₩13,345 | ₩13,298 | ₩13,331 | +0.25% | 11.1만 |
|---|
| 2026.04.17 | ₩13,311 | ₩13,325 | ₩13,304 | ₩13,318 | +0.05% | 4.6만 |
|---|
| 2026.04.16 | ₩13,338 | ₩13,338 | ₩13,284 | ₩13,304 | -0.25% | 38.9만 |
|---|
| 2026.04.15 | ₩13,325 | ₩13,325 | ₩13,284 | ₩13,284 | -0.30% | 26.7만 |
|---|
| 2026.04.14 | ₩13,338 | ₩13,338 | ₩13,298 | ₩13,311 | -0.20% | 6.4만 |
|---|
| 2026.04.13 | ₩13,338 | ₩13,338 | ₩13,298 | ₩13,304 | -0.25% | 5.4만 |
|---|
| 2026.04.10 | ₩13,298 | ₩13,325 | ₩13,298 | ₩13,298 | 0.00% | 4.1만 |
|---|
| 2026.04.09 | ₩13,284 | ₩13,325 | ₩13,284 | ₩13,311 | +0.20% | 8.9만 |
|---|
| 2026.04.08 | ₩13,318 | ₩13,338 | ₩13,258 | ₩13,286 | -0.24% | 3.5만 |
|---|
| 2026.04.07 | ₩13,284 | ₩13,291 | ₩13,271 | ₩13,284 | 0.00% | 4.4만 |
|---|
| 2026.04.06 | ₩13,271 | ₩13,284 | ₩13,244 | ₩13,284 | +0.10% | 9.5만 |
|---|
| 2026.04.02 | ₩13,270 | ₩13,284 | ₩13,244 | ₩13,264 | -0.04% | 10.7만 |
|---|
| 2026.04.01 | ₩13,271 | ₩13,284 | ₩13,244 | ₩13,258 | -0.10% | 6.3만 |
|---|
| 2026.03.31 | ₩13,311 | ₩13,311 | ₩13,271 | ₩13,278 | -0.25% | 5만 |
|---|
| 2026.03.30 | ₩13,298 | ₩13,298 | ₩13,271 | ₩13,271 | -0.20% | 5만 |
|---|
| 2026.03.27 | ₩13,311 | ₩13,311 | ₩13,259 | ₩13,284 | -0.20% | 3.5만 |
|---|
| 2026.03.26 | ₩13,311 | ₩13,311 | ₩13,258 | ₩13,258 | -0.40% | 6.2만 |
|---|
| 2026.03.25 | ₩13,271 | ₩13,298 | ₩13,258 | ₩13,260 | -0.08% | 5.7만 |
|---|
| 2026.03.24 | ₩13,311 | ₩13,311 | ₩13,279 | ₩13,284 | -0.20% | 1만 |
|---|
| 2026.03.23 | ₩13,338 | ₩13,345 | ₩13,298 | ₩13,304 | -0.25% | 3.6만 |
|---|
| 2026.03.20 | ₩13,325 | ₩13,325 | ₩13,284 | ₩13,311 | -0.10% | 9.5만 |
|---|
| 2026.03.19 | ₩13,351 | ₩13,365 | ₩13,338 | ₩13,351 | 0.00% | 18만 |
|---|
| 2026.03.18 | ₩13,345 | ₩13,378 | ₩13,345 | ₩13,358 | +0.10% | 5.7만 |
|---|
| 2026.03.17 | ₩13,351 | ₩13,365 | ₩13,351 | ₩13,358 | +0.05% | 5.2만 |
|---|
| 2026.03.16 | ₩13,392 | ₩13,392 | ₩13,338 | ₩13,338 | -0.40% | 11.2만 |
|---|
| 2026.03.13 | ₩13,378 | ₩13,378 | ₩13,351 | ₩13,365 | -0.10% | 8.2만 |
|---|
| 2026.03.12 | ₩13,365 | ₩13,365 | ₩13,338 | ₩13,351 | -0.10% | 23.6만 |
|---|
| 2026.03.11 | ₩13,338 | ₩13,392 | ₩13,338 | ₩13,345 | +0.05% | 10.7만 |
|---|
| 2026.03.10 | ₩13,311 | ₩13,392 | ₩13,311 | ₩13,351 | +0.30% | 27.7만 |
|---|
| 2026.03.09 | ₩13,358 | ₩13,405 | ₩13,351 | ₩13,351 | -0.05% | 7만 |
|---|
| 2026.03.06 | ₩13,351 | ₩13,378 | ₩13,351 | ₩13,358 | +0.05% | 7.4만 |
|---|
| 2026.03.05 | ₩13,392 | ₩13,392 | ₩13,351 | ₩13,371 | -0.15% | 4.8만 |
|---|
| 2026.03.04 | ₩13,378 | ₩13,392 | ₩13,358 | ₩13,358 | -0.15% | 8만 |
|---|
| 2026.03.03 | ₩13,365 | ₩13,392 | ₩13,365 | ₩13,378 | +0.10% | 9.6만 |
|---|
| 2026.03.02 | ₩13,445 | ₩13,445 | ₩13,392 | ₩13,398 | -0.35% | 2.7만 |
|---|
| 2026.02.27 | ₩13,472 | ₩13,472 | ₩13,445 | ₩13,459 | -0.10% | 17.4만 |
|---|
| 2026.02.26 | ₩13,432 | ₩13,467 | ₩13,418 | ₩13,445 | +0.10% | 2.1만 |
|---|
| 2026.02.25 | ₩13,445 | ₩13,445 | ₩13,432 | ₩13,439 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩13,459 | ₩13,459 | ₩13,418 | ₩13,432 | -0.20% | 7.3만 |
|---|
| 2026.02.23 | ₩13,432 | ₩13,445 | ₩13,405 | ₩13,418 | -0.10% | 5.3만 |
|---|
| 2026.02.20 | ₩13,445 | ₩13,445 | ₩13,405 | ₩13,426 | -0.14% | 7.1만 |
|---|
| 2026.02.19 | ₩13,432 | ₩13,439 | ₩13,412 | ₩13,420 | -0.09% | 2.6만 |
|---|
| 2026.02.18 | ₩13,432 | ₩13,432 | ₩13,418 | ₩13,425 | -0.05% | 3.7만 |
|---|
| 2026.02.17 | ₩13,445 | ₩13,445 | ₩13,405 | ₩13,425 | -0.15% | 10.3만 |
|---|
| 2026.02.13 | ₩13,325 | ₩13,445 | ₩13,325 | ₩13,425 | +0.75% | 2.6만 |
|---|
| 2026.02.12 | ₩13,445 | ₩13,445 | ₩13,405 | ₩13,408 | -0.28% | 2.6만 |
|---|
| 2026.02.11 | ₩13,404 | ₩13,417 | ₩13,393 | ₩13,405 | +0.01% | 1만 |
|---|
| 2026.02.10 | ₩13,365 | ₩13,413 | ₩13,365 | ₩13,405 | +0.30% | 3.9만 |
|---|
| 2026.02.09 | ₩13,405 | ₩13,405 | ₩13,392 | ₩13,398 | -0.05% | 2.8만 |
|---|
| 2026.02.06 | ₩13,418 | ₩13,418 | ₩13,378 | ₩13,385 | -0.25% | 4.9만 |
|---|
| 2026.02.05 | ₩13,405 | ₩13,405 | ₩13,378 | ₩13,385 | -0.15% | 7.3만 |
|---|
| 2026.02.04 | ₩13,392 | ₩13,392 | ₩13,365 | ₩13,392 | 0.00% | 5.8만 |
|---|
| 2026.02.03 | ₩13,365 | ₩13,378 | ₩13,351 | ₩13,367 | +0.02% | 7.2만 |
|---|
| 2026.02.02 | ₩13,371 | ₩13,371 | ₩13,351 | ₩13,358 | -0.10% | 6.9만 |
|---|
| 2026.01.30 | ₩13,392 | ₩13,418 | ₩13,378 | ₩13,412 | +0.15% | 7.1만 |
|---|
| 2026.01.29 | ₩13,405 | ₩13,409 | ₩13,378 | ₩13,402 | -0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩13,365 | ₩13,418 | ₩13,365 | ₩13,405 | +0.30% | 12.5만 |
|---|
| 2026.01.27 | ₩13,398 | ₩13,405 | ₩13,378 | ₩13,378 | -0.15% | 2.2만 |
|---|
| 2026.01.26 | ₩13,385 | ₩13,392 | ₩13,365 | ₩13,378 | -0.05% | 4.4만 |
|---|
| 2026.01.23 | ₩13,398 | ₩13,398 | ₩13,353 | ₩13,365 | -0.25% | 4.3만 |
|---|
| 2026.01.22 | ₩13,389 | ₩13,392 | ₩13,351 | ₩13,351 | -0.28% | 23.9만 |
|---|
| 2026.01.21 | ₩13,365 | ₩13,392 | ₩13,351 | ₩13,371 | +0.05% | 14만 |
|---|
| 2026.01.20 | ₩13,338 | ₩13,378 | ₩13,325 | ₩13,365 | +0.20% | 18.7만 |
|---|
| 2026.01.16 | ₩13,392 | ₩13,392 | ₩13,351 | ₩13,378 | -0.10% | 3.4만 |
|---|
| 2026.01.15 | ₩13,325 | ₩13,378 | ₩13,325 | ₩13,365 | +0.30% | 6.1만 |
|---|
| 2026.01.14 | ₩13,298 | ₩13,371 | ₩13,298 | ₩13,367 | +0.52% | 6.1만 |
|---|
| 2026.01.13 | ₩13,351 | ₩13,358 | ₩13,338 | ₩13,358 | +0.05% | 2.8만 |
|---|
| 2026.01.12 | ₩13,365 | ₩13,365 | ₩13,338 | ₩13,351 | -0.10% | 7.8만 |
|---|
| 2026.01.09 | ₩13,339 | ₩13,378 | ₩13,338 | ₩13,378 | +0.29% | 9.6만 |
|---|
| 2026.01.08 | ₩13,338 | ₩13,377 | ₩13,338 | ₩13,354 | +0.12% | 5.8만 |
|---|
| 2026.01.07 | ₩13,365 | ₩13,376 | ₩13,338 | ₩13,351 | -0.10% | 19.6만 |
|---|
| 2026.01.06 | ₩13,298 | ₩13,351 | ₩13,298 | ₩13,351 | +0.40% | 15.3만 |
|---|
| 2026.01.05 | ₩13,311 | ₩13,338 | ₩13,311 | ₩13,325 | +0.10% | 6.2만 |
|---|
| 2026.01.02 | ₩13,325 | ₩13,335 | ₩13,298 | ₩13,318 | -0.05% | 4.8만 |
|---|
| 2025.12.31 | ₩13,325 | ₩13,325 | ₩13,298 | ₩13,311 | -0.10% | 1.5만 |
|---|
| 2025.12.30 | ₩13,217 | ₩13,325 | ₩13,217 | ₩13,311 | +0.71% | 4.3만 |
|---|
| 2025.12.29 | ₩13,351 | ₩13,351 | ₩13,284 | ₩13,311 | -0.30% | 5.4만 |
|---|
| 2025.12.26 | ₩13,298 | ₩13,325 | ₩13,284 | ₩13,311 | +0.10% | 7.1만 |
|---|
| 2025.12.24 | ₩13,351 | ₩13,351 | ₩13,286 | ₩13,298 | -0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩13,311 | ₩13,311 | ₩13,284 | ₩13,304 | -0.05% | 4.3만 |
|---|
| 2025.12.22 | ₩13,298 | ₩13,311 | ₩13,271 | ₩13,284 | -0.10% | 7만 |
|---|
| 2025.12.19 | ₩13,244 | ₩13,311 | ₩13,244 | ₩13,278 | +0.25% | 10.6만 |
|---|
| 2025.12.18 | ₩13,298 | ₩13,351 | ₩13,298 | ₩13,313 | +0.11% | 2.5만 |
|---|
| 2025.12.17 | ₩13,284 | ₩13,338 | ₩13,284 | ₩13,318 | +0.25% | 3.2만 |
|---|
| 2025.12.16 | ₩13,338 | ₩13,351 | ₩13,311 | ₩13,325 | -0.10% | 6.1만 |
|---|
| 2025.12.15 | ₩13,298 | ₩13,338 | ₩13,298 | ₩13,318 | +0.15% | 6.2만 |
|---|
| 2025.12.12 | ₩13,365 | ₩13,365 | ₩13,284 | ₩13,311 | -0.40% | 8.2만 |
|---|
| 2025.12.11 | ₩13,418 | ₩13,418 | ₩13,311 | ₩13,319 | -0.74% | 2.5만 |
|---|
| 2025.12.10 | ₩13,298 | ₩13,338 | ₩13,298 | ₩13,318 | +0.15% | 4.9만 |
|---|
| 2025.12.09 | ₩13,298 | ₩13,338 | ₩13,284 | ₩13,304 | +0.05% | 5.9만 |
|---|
| 2025.12.08 | ₩13,325 | ₩13,325 | ₩13,271 | ₩13,318 | -0.05% | 4.5만 |
|---|
| 2025.12.05 | ₩13,325 | ₩13,325 | ₩13,298 | ₩13,322 | -0.02% | 19.4만 |
|---|
| 2025.12.04 | ₩13,325 | ₩13,333 | ₩13,298 | ₩13,311 | -0.10% | 2.5만 |
|---|
| 2025.12.03 | ₩13,351 | ₩13,351 | ₩13,284 | ₩13,325 | -0.20% | 5.6만 |
|---|
| 2025.12.02 | ₩13,258 | ₩13,311 | ₩13,258 | ₩13,311 | +0.40% | 5.1만 |
|---|
| 2025.12.01 | ₩13,311 | ₩13,331 | ₩13,284 | ₩13,318 | +0.05% | 9만 |
|---|
| 2025.11.28 | ₩13,445 | ₩13,445 | ₩13,331 | ₩13,345 | -0.75% | 6.7만 |
|---|
| 2025.11.26 | ₩13,325 | ₩13,351 | ₩13,311 | ₩13,338 | +0.10% | 4.1만 |
|---|
| 2025.11.25 | ₩13,338 | ₩13,351 | ₩13,311 | ₩13,325 | -0.10% | 4.9만 |
|---|
| 2025.11.24 | ₩13,338 | ₩13,351 | ₩13,311 | ₩13,343 | +0.04% | 7만 |
|---|
| 2025.11.21 | ₩13,325 | ₩13,351 | ₩13,325 | ₩13,338 | +0.10% | 5.6만 |
|---|
| 2025.11.20 | ₩13,271 | ₩13,358 | ₩13,271 | ₩13,331 | +0.45% | 4만 |
|---|
| 2025.11.19 | ₩13,311 | ₩13,338 | ₩13,298 | ₩13,298 | -0.10% | 6.2만 |
|---|
| 2025.11.18 | ₩13,338 | ₩13,418 | ₩13,325 | ₩13,358 | +0.15% | 6.8만 |
|---|
| 2025.11.17 | ₩13,325 | ₩13,351 | ₩13,311 | ₩13,351 | +0.20% | 4만 |
|---|
| 2025.11.14 | ₩13,311 | ₩13,351 | ₩13,298 | ₩13,325 | +0.10% | 17만 |
|---|
| 2025.11.13 | ₩13,298 | ₩13,338 | ₩13,298 | ₩13,325 | +0.20% | 4.8만 |
|---|
| 2025.11.12 | ₩13,337 | ₩13,338 | ₩13,311 | ₩13,325 | -0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩13,329 | ₩13,331 | ₩13,311 | ₩13,331 | +0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩13,258 | ₩13,338 | ₩13,258 | ₩13,318 | +0.46% | 2.7만 |
|---|
| 2025.11.07 | ₩13,298 | ₩13,338 | ₩13,298 | ₩13,318 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩13,378 | ₩13,378 | ₩13,231 | ₩13,304 | -0.55% | 14.3만 |
|---|
| 2025.11.05 | ₩13,284 | ₩13,338 | ₩13,217 | ₩13,313 | +0.21% | 7.8만 |
|---|
| 2025.11.04 | ₩13,318 | ₩13,325 | ₩13,284 | ₩13,311 | -0.05% | 8.1만 |
|---|
| 2025.11.03 | ₩13,271 | ₩13,338 | ₩13,016 | ₩13,325 | +0.40% | 13.5만 |
|---|
| 2025.10.31 | ₩13,284 | ₩13,338 | ₩13,231 | ₩13,304 | +0.15% | 20.4만 |
|---|
| 2025.10.30 | ₩13,298 | ₩13,325 | ₩13,271 | ₩13,304 | +0.05% | 52.6만 |
|---|
| 2025.10.29 | ₩13,284 | ₩13,338 | ₩13,284 | ₩13,311 | +0.20% | 7만 |
|---|
| 2025.10.28 | ₩13,271 | ₩13,338 | ₩13,271 | ₩13,325 | +0.40% | 8.1만 |
|---|
| 2025.10.27 | ₩13,325 | ₩13,338 | ₩13,325 | ₩13,338 | +0.10% | 5.2천 |
|---|