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 | ₩62,225 | ₩62,505 | ₩62,225 | ₩62,485 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,265 | ₩62,305 | ₩61,744 | ₩62,104 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,559 | ₩62,746 | ₩62,345 | ₩62,746 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,333 | ₩63,547 | ₩63,186 | ₩63,240 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,013 | ₩63,133 | ₩62,772 | ₩63,025 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,478 | ₩62,719 | ₩62,385 | ₩62,719 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,145 | ₩62,145 | ₩61,430 | ₩61,944 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,051 | ₩62,198 | ₩61,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,650 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,183 | ₩61,288 | ₩60,929 | ₩61,073 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,450 | ₩61,517 | ₩61,330 | ₩61,383 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,744 | ₩62,038 | ₩61,584 | ₩62,018 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,397 | ₩61,532 | ₩61,123 | ₩61,474 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,078 | ₩62,205 | ₩61,777 | ₩61,797 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,145 | ₩62,599 | ₩62,145 | ₩62,502 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,757 | ₩62,171 | ₩61,650 | ₩62,011 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,477 | ₩61,477 | ₩61,036 | ₩61,063 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,784 | ₩61,784 | ₩61,490 | ₩61,570 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,116 | ₩61,477 | ₩60,502 | ₩61,003 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,562 | ₩60,569 | ₩60,312 | ₩60,535 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,635 | ₩60,969 | ₩60,589 | ₩60,809 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,729 | ₩60,983 | ₩60,635 | ₩60,929 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,074 | ₩60,074 | ₩59,740 | ₩59,825 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,342 | ₩60,542 | ₩59,834 | ₩59,837 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,876 | ₩60,943 | ₩60,595 | ₩60,662 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,263 | ₩61,877 | ₩61,223 | ₩61,812 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,183 | ₩61,596 | ₩60,929 | ₩61,482 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩60,969 | ₩61,530 | ₩60,796 | ₩61,530 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,704 | ₩62,038 | ₩61,503 | ₩61,577 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,145 | ₩62,145 | ₩61,610 | ₩61,717 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,091 | ₩62,278 | ₩61,731 | ₩61,851 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,557 | ₩61,637 | ₩61,437 | ₩61,622 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,383 | ₩61,437 | ₩61,236 | ₩61,250 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,263 | ₩61,370 | ₩61,103 | ₩61,355 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,849 | ₩60,929 | ₩60,542 | ₩60,889 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩60,996 | ₩61,039 | ₩60,695 | ₩60,983 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,248 | ₩60,635 | ₩60,248 | ₩60,380 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,849 | ₩60,849 | ₩60,221 | ₩60,291 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,891 | ₩62,445 | ₩61,143 | ₩61,210 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,705 | ₩63,026 | ₩62,705 | ₩62,787 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,786 | ₩62,886 | ₩62,627 | ₩62,767 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,772 | ₩63,150 | ₩62,772 | ₩62,969 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,532 | ₩62,728 | ₩62,418 | ₩62,609 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,811 | ₩61,811 | ₩61,483 | ₩61,717 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,664 | ₩61,664 | ₩61,397 | ₩61,430 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,250 | ₩61,410 | ₩60,949 | ₩61,370 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,475 | ₩61,023 | ₩60,475 | ₩60,651 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,889 | ₩60,889 | ₩60,422 | ₩60,422 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,139 | ₩60,006 | ₩59,139 | ₩59,998 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩57,964 | ₩58,819 | ₩57,710 | ₩58,792 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,380 | ₩59,380 | ₩58,392 | ₩58,966 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,380 | ₩59,781 | ₩58,766 | ₩59,687 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,367 | ₩59,807 | ₩58,832 | ₩58,872 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,166 | ₩59,540 | ₩59,086 | ₩59,246 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,769 | ₩60,836 | ₩59,968 | ₩60,315 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,261 | ₩60,460 | ₩60,094 | ₩60,275 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,221 | ₩60,221 | ₩59,754 | ₩59,818 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,181 | ₩60,528 | ₩60,181 | ₩60,395 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,221 | ₩60,789 | ₩60,221 | ₩60,651 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,353 | ₩59,620 | ₩58,886 | ₩59,214 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,632 | ₩59,260 | ₩58,231 | ₩59,099 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,168 | ₩60,522 | ₩60,008 | ₩60,130 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,330 | ₩61,330 | ₩60,735 | ₩61,076 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,276 | ₩61,704 | ₩61,236 | ₩61,330 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩60,983 | ₩61,049 | ₩60,630 | ₩60,630 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,337 | ₩61,704 | ₩61,170 | ₩61,704 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,796 | ₩61,089 | ₩60,569 | ₩61,039 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,168 | ₩60,528 | ₩59,847 | ₩60,528 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,276 | ₩61,354 | ₩60,735 | ₩60,809 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩61,971 | ₩62,271 | ₩61,824 | ₩62,131 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩60,956 | ₩61,250 | ₩60,048 | ₩60,519 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,143 | ₩61,369 | ₩61,063 | ₩61,084 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,649 | ₩61,049 | ₩60,595 | ₩60,943 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,542 | ₩60,675 | ₩60,014 | ₩60,665 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,315 | ₩60,756 | ₩60,168 | ₩60,448 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,423 | ₩61,437 | ₩60,869 | ₩61,056 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,488 | ₩60,862 | ₩60,248 | ₩60,635 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,315 | ₩60,896 | ₩60,248 | ₩60,515 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,039 | ₩63,440 | ₩62,844 | ₩63,039 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,425 | ₩62,625 | ₩62,111 | ₩62,585 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,677 | ₩61,984 | ₩61,399 | ₩61,423 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,263 | ₩61,395 | ₩61,036 | ₩61,049 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,916 | ₩61,023 | ₩60,542 | ₩61,023 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,687 | ₩59,914 | ₩59,328 | ₩59,794 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,365 | ₩59,407 | ₩58,138 | ₩59,309 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,231 | ₩58,664 | ₩57,871 | ₩58,018 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,594 | ₩59,821 | ₩58,365 | ₩58,977 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,286 | ₩59,433 | ₩59,260 | ₩59,380 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,128 | ₩60,128 | ₩58,632 | ₩58,712 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,408 | ₩60,662 | ₩60,281 | ₩60,582 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,715 | ₩61,089 | ₩60,248 | ₩60,528 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,513 | ₩60,101 | ₩59,513 | ₩60,101 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,700 | ₩59,774 | ₩59,273 | ₩59,700 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,821 | ₩60,097 | ₩59,533 | ₩59,781 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,180 | ₩59,754 | ₩59,113 | ₩59,714 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,460 | ₩59,554 | ₩59,286 | ₩59,554 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,807 | ₩59,948 | ₩59,612 | ₩59,861 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,699 | ₩59,019 | ₩58,632 | ₩58,926 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,897 | ₩58,685 | ₩57,897 | ₩58,560 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,737 | ₩58,405 | ₩57,463 | ₩58,392 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,871 | ₩58,218 | ₩57,804 | ₩58,071 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,338 | ₩58,398 | ₩58,044 | ₩58,392 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,432 | ₩58,552 | ₩58,271 | ₩58,445 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,886 | ₩59,139 | ₩58,705 | ₩58,953 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩58,979 | ₩59,313 | ₩58,900 | ₩59,300 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,579 | ₩58,619 | ₩58,185 | ₩58,579 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,311 | ₩58,525 | ₩58,245 | ₩58,432 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩57,978 | ₩58,218 | ₩57,859 | ₩58,182 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,844 | ₩57,844 | ₩57,403 | ₩57,617 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,390 | ₩57,670 | ₩57,283 | ₩57,670 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,321 | ₩56,653 | ₩56,148 | ₩56,589 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩55,934 | ₩56,241 | ₩55,654 | ₩55,742 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,680 | ₩55,974 | ₩55,560 | ₩55,854 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,720 | ₩56,281 | ₩55,620 | ₩56,248 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,068 | ₩56,081 | ₩55,841 | ₩55,907 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,281 | ₩56,422 | ₩56,161 | ₩56,255 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,161 | ₩56,408 | ₩56,014 | ₩56,149 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,682 | ₩55,947 | ₩55,520 | ₩55,823 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,081 | ₩56,134 | ₩55,380 | ₩55,776 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,014 | ₩56,161 | ₩55,947 | ₩56,158 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,402 | ₩56,495 | ₩55,760 | ₩55,881 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,003 | ₩57,003 | ₩56,749 | ₩57,003 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,270 | ₩57,670 | ₩57,216 | ₩57,550 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,283 | ₩57,283 | ₩56,989 | ₩57,190 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,842 | ₩57,083 | ₩56,722 | ₩57,083 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,575 | ₩57,270 | ₩56,575 | ₩57,171 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,801 | ₩56,602 | ₩55,780 | ₩56,428 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,375 | ₩56,562 | ₩56,228 | ₩56,348 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,854 | ₩56,682 | ₩55,704 | ₩56,548 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,016 | ₩57,176 | ₩56,589 | ₩57,136 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,572 | ₩54,932 | ₩53,927 | ₩54,932 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,599 | ₩55,066 | ₩54,585 | ₩54,999 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,931 | ₩54,906 | ₩53,677 | ₩54,585 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,066 | ₩55,532 | ₩54,986 | ₩54,986 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,729 | ₩53,637 | ₩52,555 | ₩53,530 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,889 | ₩52,936 | ₩52,168 | ₩52,395 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,862 | ₩52,862 | ₩52,288 | ₩52,288 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,624 | ₩53,891 | ₩53,063 | ₩53,063 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,011 | ₩54,261 | ₩53,957 | ₩54,128 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,809 | ₩53,343 | ₩52,809 | ₩53,068 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,902 | ₩53,410 | ₩52,755 | ₩53,116 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,250 | ₩53,250 | ₩51,634 | ₩51,634 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,408 | ₩53,175 | ₩52,329 | ₩52,956 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,158 | ₩54,318 | ₩53,851 | ₩53,865 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,171 | ₩54,398 | ₩54,011 | ₩54,051 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,851 | ₩54,171 | ₩53,811 | ₩54,064 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,811 | ₩53,937 | ₩53,236 | ₩53,288 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,851 | ₩53,965 | ₩53,423 | ₩53,726 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,144 | ₩54,545 | ₩54,024 | ₩54,545 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,465 | ₩55,407 | ₩54,144 | ₩54,759 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,009 | ₩54,024 | ₩52,568 | ₩53,851 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,410 | ₩53,744 | ₩53,169 | ₩53,525 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,532 | ₩54,679 | ₩53,704 | ₩54,144 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,906 | ₩55,627 | ₩54,719 | ₩55,453 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,677 | ₩54,839 | ₩53,023 | ₩54,545 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,281 | ₩56,829 | ₩56,281 | ₩56,589 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,777 | ₩57,777 | ₩57,523 | ₩57,586 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,724 | ₩57,764 | ₩57,363 | ₩57,737 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,590 | ₩57,897 | ₩57,443 | ₩57,884 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,442 | ₩56,962 | ₩56,348 | ₩56,922 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,655 | ₩56,829 | ₩56,361 | ₩56,615 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,094 | ₩56,642 | ₩55,988 | ₩56,629 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,361 | ₩56,495 | ₩56,228 | ₩56,495 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,402 | ₩56,669 | ₩56,348 | ₩56,508 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,041 | ₩56,361 | ₩55,747 | ₩56,228 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,029 | ₩57,203 | ₩56,642 | ₩57,149 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,296 | ₩57,350 | ₩56,669 | ₩56,989 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,350 | ₩57,430 | ₩56,936 | ₩57,256 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,083 | ₩57,430 | ₩57,069 | ₩57,163 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,747 | ₩56,669 | ₩55,747 | ₩56,669 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,159 | ₩55,881 | ₩55,159 | ₩55,881 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,864 | ₩54,051 | ₩53,765 | ₩53,811 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,518 | ₩54,839 | ₩54,318 | ₩54,572 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,316 | ₩53,704 | ₩53,116 | ₩53,704 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,422 | ₩52,990 | ₩52,422 | ₩52,980 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,649 | ₩52,795 | ₩52,341 | ₩52,795 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,301 | ₩52,448 | ₩51,540 | ₩52,344 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,500 | ₩51,861 | ₩51,435 | ₩51,810 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩51,994 | ₩52,208 | ₩51,967 | ₩51,967 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,088 | ₩52,128 | ₩51,727 | ₩51,727 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,742 | ₩52,942 | ₩52,261 | ₩52,261 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,303 | ₩54,759 | ₩53,183 | ₩53,210 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,795 | ₩53,330 | ₩52,542 | ₩53,210 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,582 | ₩52,956 | ₩52,542 | ₩52,568 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,557 | ₩53,630 | ₩53,490 | ₩53,587 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩53,944 | ₩53,944 | ₩53,624 | ₩53,690 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,263 | ₩53,704 | ₩53,210 | ₩53,336 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,223 | ₩53,276 | ₩53,056 | ₩53,236 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,210 | ₩53,423 | ₩53,169 | ₩53,423 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,635 | ₩53,089 | ₩52,635 | ₩52,942 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,540 | ₩51,607 | ₩51,447 | ₩51,567 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,700 | ₩51,700 | ₩51,476 | ₩51,540 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,527 | ₩51,580 | ₩51,460 | ₩51,567 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,179 | ₩51,487 | ₩51,166 | ₩51,464 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,712 | ₩50,725 | ₩50,363 | ₩50,578 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,351 | ₩50,485 | ₩50,138 | ₩50,311 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,431 | ₩50,458 | ₩50,325 | ₩50,350 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,298 | ₩51,366 | ₩50,218 | ₩50,298 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,204 | ₩50,298 | ₩50,084 | ₩50,295 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,031 | ₩50,164 | ₩49,920 | ₩50,098 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,365 | ₩50,472 | ₩50,251 | ₩50,334 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,897 | ₩49,989 | ₩49,717 | ₩49,951 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,245 | ₩50,445 | ₩50,204 | ₩50,298 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,769 | ₩52,849 | ₩52,488 | ₩52,542 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,849 | ₩52,849 | ₩52,448 | ₩52,448 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,889 | ₩53,009 | ₩52,785 | ₩52,795 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,704 | ₩53,704 | ₩53,410 | ₩53,570 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,410 | ₩53,410 | ₩52,948 | ₩53,129 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,782 | ₩53,223 | ₩52,755 | ₩53,163 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩52,969 | ₩53,236 | ₩52,850 | ₩53,161 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩52,982 | ₩53,250 | ₩52,982 | ₩53,043 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,608 | ₩52,742 | ₩52,488 | ₩52,662 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,568 | ₩52,729 | ₩52,568 | ₩52,671 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,836 | ₩52,836 | ₩52,488 | ₩52,584 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,794 | ₩52,101 | ₩51,727 | ₩52,101 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,301 | ₩52,341 | ₩52,001 | ₩52,101 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,048 | ₩52,168 | ₩51,861 | ₩52,081 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,488 | ₩52,642 | ₩52,488 | ₩52,587 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,435 | ₩52,813 | ₩52,208 | ₩52,762 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,487 | ₩51,934 | ₩51,373 | ₩51,934 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,620 | ₩51,967 | ₩51,567 | ₩51,961 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,380 | ₩51,687 | ₩51,099 | ₩51,508 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,754 | ₩51,954 | ₩50,872 | ₩50,896 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,139 | ₩51,381 | ₩51,113 | ₩51,380 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,752 | ₩51,033 | ₩50,512 | ₩50,832 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,007 | ₩52,288 | ₩51,567 | ₩51,807 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,048 | ₩52,622 | ₩52,007 | ₩52,376 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,422 | ₩52,422 | ₩51,794 | ₩51,861 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,755 | ₩52,929 | ₩52,662 | ₩52,725 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,914 | ₩52,381 | ₩51,897 | ₩52,221 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,861 | ₩52,141 | ₩51,742 | ₩52,126 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,313 | ₩51,613 | ₩50,952 | ₩51,580 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,647 | ₩51,694 | ₩51,159 | ₩51,381 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,326 | ₩51,634 | ₩51,240 | ₩51,559 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,487 | ₩51,600 | ₩51,349 | ₩51,432 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,784 | ₩53,784 | ₩51,754 | ₩51,909 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,021 | ₩52,021 | ₩51,680 | ₩51,870 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,807 | ₩51,914 | ₩51,660 | ₩51,760 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,233 | ₩51,406 | ₩51,133 | ₩51,329 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,433 | ₩51,634 | ₩51,393 | ₩51,513 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,714 | ₩51,821 | ₩51,667 | ₩51,706 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩50,979 | ₩51,153 | ₩50,979 | ₩51,153 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,672 | ₩50,932 | ₩50,672 | ₩50,872 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,632 | ₩50,685 | ₩50,325 | ₩50,582 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,752 | ₩50,939 | ₩50,557 | ₩50,699 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,712 | ₩50,899 | ₩50,618 | ₩50,854 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,710 | ₩49,911 | ₩49,657 | ₩49,895 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,857 | ₩49,991 | ₩49,511 | ₩49,633 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,871 | ₩49,924 | ₩49,644 | ₩49,754 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,735 | ₩49,328 | ₩48,735 | ₩49,168 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,922 | ₩49,029 | ₩48,552 | ₩48,936 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,523 | ₩49,884 | ₩48,081 | ₩48,154 | -2.76% | 7.5만 |
|---|