시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Japan Hedged ETF 과거 주가
Franklin FTSE Japan Hedged ETF · FLJH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Japan Hedged ETF · FLJH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,432 | ₩62,713 | ₩62,432 | ₩62,693 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,472 | ₩62,512 | ₩61,949 | ₩62,311 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,767 | ₩62,954 | ₩62,552 | ₩62,954 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,544 | ₩63,758 | ₩63,396 | ₩63,450 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,222 | ₩63,343 | ₩62,981 | ₩63,234 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,686 | ₩62,927 | ₩62,592 | ₩62,927 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,351 | ₩62,351 | ₩61,634 | ₩62,150 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,257 | ₩62,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,855 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,386 | ₩61,492 | ₩61,132 | ₩61,276 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,654 | ₩61,721 | ₩61,534 | ₩61,587 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,949 | ₩62,244 | ₩61,788 | ₩62,224 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,601 | ₩61,736 | ₩61,326 | ₩61,678 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,284 | ₩62,411 | ₩61,983 | ₩62,003 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,351 | ₩62,807 | ₩62,351 | ₩62,710 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,963 | ₩62,378 | ₩61,855 | ₩62,217 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,681 | ₩61,681 | ₩61,239 | ₩61,266 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,989 | ₩61,989 | ₩61,695 | ₩61,775 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,319 | ₩61,681 | ₩60,703 | ₩61,205 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,763 | ₩60,770 | ₩60,513 | ₩60,736 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,837 | ₩61,172 | ₩60,790 | ₩61,011 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,931 | ₩61,185 | ₩60,837 | ₩61,132 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,274 | ₩60,274 | ₩59,939 | ₩60,024 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,542 | ₩60,743 | ₩60,033 | ₩60,036 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩61,078 | ₩61,145 | ₩60,797 | ₩60,864 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,467 | ₩62,083 | ₩61,427 | ₩62,017 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,386 | ₩61,800 | ₩61,132 | ₩61,686 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩61,172 | ₩61,735 | ₩60,998 | ₩61,735 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,909 | ₩62,244 | ₩61,708 | ₩61,782 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,351 | ₩62,351 | ₩61,815 | ₩61,922 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,298 | ₩62,485 | ₩61,936 | ₩62,056 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,762 | ₩61,842 | ₩61,641 | ₩61,827 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,587 | ₩61,641 | ₩61,440 | ₩61,453 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,467 | ₩61,574 | ₩61,306 | ₩61,559 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩61,051 | ₩61,132 | ₩60,743 | ₩61,092 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,199 | ₩61,242 | ₩60,897 | ₩61,185 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,448 | ₩60,837 | ₩60,448 | ₩60,581 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩61,051 | ₩61,051 | ₩60,422 | ₩60,491 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩62,097 | ₩62,653 | ₩61,346 | ₩61,413 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,914 | ₩63,236 | ₩62,914 | ₩62,996 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,994 | ₩63,095 | ₩62,835 | ₩62,976 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,981 | ₩63,360 | ₩62,981 | ₩63,178 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,740 | ₩62,937 | ₩62,626 | ₩62,817 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩62,016 | ₩62,016 | ₩61,688 | ₩61,922 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,869 | ₩61,869 | ₩61,601 | ₩61,634 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,453 | ₩61,614 | ₩61,152 | ₩61,574 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,676 | ₩61,226 | ₩60,676 | ₩60,853 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩61,092 | ₩61,092 | ₩60,623 | ₩60,623 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,336 | ₩60,206 | ₩59,336 | ₩60,198 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩58,157 | ₩59,014 | ₩57,902 | ₩58,988 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,577 | ₩59,577 | ₩58,586 | ₩59,162 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,577 | ₩59,979 | ₩58,961 | ₩59,885 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,564 | ₩60,006 | ₩59,028 | ₩59,068 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,363 | ₩59,738 | ₩59,282 | ₩59,443 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,971 | ₩61,038 | ₩60,167 | ₩60,515 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,462 | ₩60,661 | ₩60,294 | ₩60,475 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,422 | ₩60,422 | ₩59,952 | ₩60,017 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,381 | ₩60,730 | ₩60,381 | ₩60,596 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,422 | ₩60,991 | ₩60,422 | ₩60,853 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,550 | ₩59,818 | ₩59,081 | ₩59,411 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,827 | ₩59,457 | ₩58,425 | ₩59,296 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,368 | ₩60,723 | ₩60,207 | ₩60,330 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,534 | ₩61,534 | ₩60,937 | ₩61,279 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,480 | ₩61,909 | ₩61,440 | ₩61,534 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,185 | ₩61,252 | ₩60,832 | ₩60,832 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,540 | ₩61,909 | ₩61,373 | ₩61,909 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,998 | ₩61,293 | ₩60,770 | ₩61,242 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,368 | ₩60,730 | ₩60,046 | ₩60,730 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,480 | ₩61,558 | ₩60,937 | ₩61,011 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩62,177 | ₩62,478 | ₩62,030 | ₩62,338 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩61,159 | ₩61,453 | ₩60,247 | ₩60,720 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,346 | ₩61,573 | ₩61,266 | ₩61,287 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,850 | ₩61,252 | ₩60,797 | ₩61,145 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,743 | ₩60,877 | ₩60,214 | ₩60,866 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,515 | ₩60,958 | ₩60,368 | ₩60,649 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,628 | ₩61,641 | ₩61,071 | ₩61,259 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,690 | ₩61,065 | ₩60,448 | ₩60,837 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,515 | ₩61,098 | ₩60,448 | ₩60,716 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,249 | ₩63,651 | ₩63,053 | ₩63,249 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,633 | ₩62,834 | ₩62,318 | ₩62,793 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,882 | ₩62,190 | ₩61,603 | ₩61,628 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,467 | ₩61,599 | ₩61,239 | ₩61,252 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩61,118 | ₩61,226 | ₩60,743 | ₩61,226 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,885 | ₩60,113 | ₩59,525 | ₩59,993 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,559 | ₩59,604 | ₩58,331 | ₩59,506 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,425 | ₩58,859 | ₩58,063 | ₩58,210 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,792 | ₩60,019 | ₩58,559 | ₩59,173 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,483 | ₩59,631 | ₩59,457 | ₩59,577 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,328 | ₩60,328 | ₩58,827 | ₩58,907 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,609 | ₩60,864 | ₩60,482 | ₩60,783 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,917 | ₩61,293 | ₩60,448 | ₩60,730 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,711 | ₩60,301 | ₩59,711 | ₩60,301 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,899 | ₩59,973 | ₩59,470 | ₩59,899 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩60,019 | ₩60,297 | ₩59,731 | ₩59,979 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,376 | ₩59,952 | ₩59,309 | ₩59,912 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,658 | ₩59,751 | ₩59,483 | ₩59,751 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩60,006 | ₩60,147 | ₩59,810 | ₩60,060 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,894 | ₩59,215 | ₩58,827 | ₩59,122 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩58,090 | ₩58,880 | ₩58,090 | ₩58,755 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,929 | ₩58,599 | ₩57,654 | ₩58,586 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩58,063 | ₩58,411 | ₩57,996 | ₩58,264 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,532 | ₩58,592 | ₩58,237 | ₩58,586 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,626 | ₩58,746 | ₩58,465 | ₩58,639 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩59,081 | ₩59,336 | ₩58,901 | ₩59,148 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,175 | ₩59,510 | ₩59,096 | ₩59,497 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,773 | ₩58,813 | ₩58,378 | ₩58,773 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,505 | ₩58,720 | ₩58,438 | ₩58,626 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩58,170 | ₩58,411 | ₩58,051 | ₩58,375 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩58,036 | ₩58,036 | ₩57,594 | ₩57,808 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,581 | ₩57,862 | ₩57,473 | ₩57,862 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,509 | ₩56,841 | ₩56,334 | ₩56,777 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩56,120 | ₩56,428 | ₩55,839 | ₩55,927 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,865 | ₩56,160 | ₩55,745 | ₩56,040 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,906 | ₩56,468 | ₩55,805 | ₩56,435 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,254 | ₩56,267 | ₩56,026 | ₩56,093 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,468 | ₩56,609 | ₩56,348 | ₩56,442 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,348 | ₩56,596 | ₩56,200 | ₩56,336 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,867 | ₩56,133 | ₩55,705 | ₩56,009 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,267 | ₩56,321 | ₩55,564 | ₩55,962 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,200 | ₩56,348 | ₩56,133 | ₩56,345 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,589 | ₩56,683 | ₩55,946 | ₩56,066 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,192 | ₩57,192 | ₩56,937 | ₩57,192 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,460 | ₩57,862 | ₩57,406 | ₩57,741 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,473 | ₩57,473 | ₩57,179 | ₩57,380 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩57,031 | ₩57,272 | ₩56,911 | ₩57,272 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,763 | ₩57,460 | ₩56,763 | ₩57,361 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,986 | ₩56,790 | ₩55,966 | ₩56,616 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,562 | ₩56,750 | ₩56,415 | ₩56,535 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩56,040 | ₩56,870 | ₩55,890 | ₩56,736 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,205 | ₩57,366 | ₩56,777 | ₩57,326 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,753 | ₩55,115 | ₩54,106 | ₩55,115 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,780 | ₩55,249 | ₩54,767 | ₩55,182 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩54,110 | ₩55,088 | ₩53,855 | ₩54,767 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,249 | ₩55,717 | ₩55,169 | ₩55,169 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,904 | ₩53,815 | ₩52,730 | ₩53,708 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩53,065 | ₩53,112 | ₩52,341 | ₩52,569 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩53,038 | ₩53,038 | ₩52,462 | ₩52,462 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,802 | ₩54,070 | ₩53,239 | ₩53,239 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,190 | ₩54,441 | ₩54,137 | ₩54,308 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,984 | ₩53,520 | ₩52,984 | ₩53,244 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩53,078 | ₩53,587 | ₩52,931 | ₩53,293 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,427 | ₩53,427 | ₩51,805 | ₩51,805 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,582 | ₩53,352 | ₩52,503 | ₩53,132 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,338 | ₩54,499 | ₩54,030 | ₩54,044 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,351 | ₩54,579 | ₩54,190 | ₩54,231 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩54,030 | ₩54,351 | ₩53,989 | ₩54,244 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,989 | ₩54,117 | ₩53,413 | ₩53,465 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩54,030 | ₩54,145 | ₩53,601 | ₩53,905 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,324 | ₩54,726 | ₩54,204 | ₩54,726 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,646 | ₩55,591 | ₩54,324 | ₩54,941 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,185 | ₩54,204 | ₩52,743 | ₩54,030 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,587 | ₩53,922 | ₩53,346 | ₩53,703 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,713 | ₩54,860 | ₩53,882 | ₩54,324 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩55,088 | ₩55,812 | ₩54,901 | ₩55,638 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,855 | ₩55,021 | ₩53,199 | ₩54,726 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,468 | ₩57,018 | ₩56,468 | ₩56,777 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,969 | ₩57,969 | ₩57,715 | ₩57,778 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,916 | ₩57,956 | ₩57,554 | ₩57,929 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,782 | ₩58,090 | ₩57,634 | ₩58,076 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,629 | ₩57,152 | ₩56,535 | ₩57,112 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,844 | ₩57,018 | ₩56,549 | ₩56,803 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,281 | ₩56,830 | ₩56,174 | ₩56,817 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,549 | ₩56,683 | ₩56,415 | ₩56,683 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,589 | ₩56,857 | ₩56,535 | ₩56,696 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,227 | ₩56,549 | ₩55,932 | ₩56,415 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,219 | ₩57,393 | ₩56,830 | ₩57,339 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,487 | ₩57,540 | ₩56,857 | ₩57,179 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,540 | ₩57,621 | ₩57,125 | ₩57,447 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,272 | ₩57,621 | ₩57,259 | ₩57,353 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,932 | ₩56,857 | ₩55,932 | ₩56,857 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,343 | ₩56,066 | ₩55,343 | ₩56,066 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩54,043 | ₩54,231 | ₩53,944 | ₩53,989 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,700 | ₩55,021 | ₩54,499 | ₩54,753 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,494 | ₩53,882 | ₩53,293 | ₩53,882 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,596 | ₩53,167 | ₩52,596 | ₩53,156 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,824 | ₩52,971 | ₩52,515 | ₩52,971 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,475 | ₩52,623 | ₩51,711 | ₩52,518 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,671 | ₩52,033 | ₩51,606 | ₩51,982 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,167 | ₩52,381 | ₩52,140 | ₩52,140 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,261 | ₩52,301 | ₩51,899 | ₩51,899 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,917 | ₩53,118 | ₩52,435 | ₩52,435 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,480 | ₩54,941 | ₩53,360 | ₩53,386 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,971 | ₩53,507 | ₩52,716 | ₩53,386 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,757 | ₩53,132 | ₩52,716 | ₩52,743 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,735 | ₩53,809 | ₩53,668 | ₩53,766 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩54,123 | ₩54,123 | ₩53,802 | ₩53,869 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,440 | ₩53,882 | ₩53,386 | ₩53,514 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,400 | ₩53,453 | ₩53,232 | ₩53,413 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,386 | ₩53,601 | ₩53,346 | ₩53,601 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,810 | ₩53,266 | ₩52,810 | ₩53,118 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,711 | ₩51,778 | ₩51,618 | ₩51,738 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,872 | ₩51,872 | ₩51,647 | ₩51,711 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,698 | ₩51,752 | ₩51,631 | ₩51,738 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,350 | ₩51,658 | ₩51,336 | ₩51,635 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,881 | ₩50,894 | ₩50,531 | ₩50,747 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,519 | ₩50,653 | ₩50,304 | ₩50,479 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,599 | ₩50,626 | ₩50,492 | ₩50,517 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,465 | ₩51,537 | ₩50,385 | ₩50,465 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,371 | ₩50,465 | ₩50,251 | ₩50,462 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,197 | ₩50,331 | ₩50,086 | ₩50,264 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,532 | ₩50,639 | ₩50,418 | ₩50,501 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩50,063 | ₩50,156 | ₩49,882 | ₩50,117 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,412 | ₩50,613 | ₩50,371 | ₩50,465 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,944 | ₩53,025 | ₩52,663 | ₩52,716 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩53,025 | ₩53,025 | ₩52,623 | ₩52,623 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩53,065 | ₩53,185 | ₩52,960 | ₩52,971 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,882 | ₩53,882 | ₩53,587 | ₩53,748 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,587 | ₩53,587 | ₩53,124 | ₩53,306 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,958 | ₩53,400 | ₩52,931 | ₩53,339 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩53,145 | ₩53,413 | ₩53,026 | ₩53,338 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,159 | ₩53,427 | ₩53,159 | ₩53,219 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,783 | ₩52,917 | ₩52,663 | ₩52,837 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,743 | ₩52,904 | ₩52,743 | ₩52,846 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩53,011 | ₩53,011 | ₩52,663 | ₩52,759 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,966 | ₩52,274 | ₩51,899 | ₩52,274 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,475 | ₩52,515 | ₩52,174 | ₩52,274 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,221 | ₩52,341 | ₩52,033 | ₩52,254 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,663 | ₩52,817 | ₩52,663 | ₩52,762 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,609 | ₩52,988 | ₩52,381 | ₩52,937 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,658 | ₩52,107 | ₩51,544 | ₩52,107 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,792 | ₩52,140 | ₩51,738 | ₩52,133 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,551 | ₩51,859 | ₩51,269 | ₩51,679 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,926 | ₩52,127 | ₩51,041 | ₩51,065 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,309 | ₩51,552 | ₩51,283 | ₩51,551 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,921 | ₩51,202 | ₩50,680 | ₩51,001 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,180 | ₩52,462 | ₩51,738 | ₩51,979 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,221 | ₩52,797 | ₩52,180 | ₩52,550 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,596 | ₩52,596 | ₩51,966 | ₩52,033 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,931 | ₩53,105 | ₩52,837 | ₩52,900 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩52,087 | ₩52,556 | ₩52,069 | ₩52,395 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩52,033 | ₩52,314 | ₩51,914 | ₩52,300 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,484 | ₩51,785 | ₩51,122 | ₩51,752 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,819 | ₩51,865 | ₩51,329 | ₩51,552 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,497 | ₩51,805 | ₩51,410 | ₩51,730 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,658 | ₩51,772 | ₩51,520 | ₩51,603 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,963 | ₩53,963 | ₩51,926 | ₩52,081 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,194 | ₩52,194 | ₩51,852 | ₩52,042 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,979 | ₩52,087 | ₩51,832 | ₩51,932 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,403 | ₩51,577 | ₩51,303 | ₩51,500 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,604 | ₩51,805 | ₩51,564 | ₩51,685 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,886 | ₩51,993 | ₩51,839 | ₩51,878 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩51,149 | ₩51,323 | ₩51,149 | ₩51,323 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,840 | ₩51,102 | ₩50,840 | ₩51,041 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,800 | ₩50,854 | ₩50,492 | ₩50,751 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,921 | ₩51,108 | ₩50,725 | ₩50,867 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,881 | ₩51,068 | ₩50,787 | ₩51,023 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,876 | ₩50,077 | ₩49,822 | ₩50,060 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩50,023 | ₩50,157 | ₩49,676 | ₩49,798 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩50,036 | ₩50,090 | ₩49,809 | ₩49,920 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,897 | ₩49,492 | ₩48,897 | ₩49,331 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩49,085 | ₩49,192 | ₩48,714 | ₩49,098 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,688 | ₩50,050 | ₩48,241 | ₩48,314 | -2.76% | 7.5만 |
|---|