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 | ₩62,254 | ₩62,535 | ₩62,254 | ₩62,515 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,294 | ₩62,334 | ₩61,773 | ₩62,134 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,588 | ₩62,775 | ₩62,374 | ₩62,775 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,363 | ₩63,577 | ₩63,216 | ₩63,270 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,042 | ₩63,163 | ₩62,802 | ₩63,054 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,508 | ₩62,748 | ₩62,414 | ₩62,748 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,174 | ₩62,174 | ₩61,459 | ₩61,973 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,080 | ₩62,227 | ₩61,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,679 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,212 | ₩61,317 | ₩60,958 | ₩61,102 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,479 | ₩61,546 | ₩61,359 | ₩61,412 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,773 | ₩62,067 | ₩61,613 | ₩62,047 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,426 | ₩61,561 | ₩61,152 | ₩61,503 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,107 | ₩62,234 | ₩61,806 | ₩61,826 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,174 | ₩62,628 | ₩62,174 | ₩62,532 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,786 | ₩62,201 | ₩61,679 | ₩62,040 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,506 | ₩61,506 | ₩61,065 | ₩61,092 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,813 | ₩61,813 | ₩61,519 | ₩61,599 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,145 | ₩61,506 | ₩60,530 | ₩61,031 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,590 | ₩60,597 | ₩60,341 | ₩60,564 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,664 | ₩60,998 | ₩60,617 | ₩60,838 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,757 | ₩61,011 | ₩60,664 | ₩60,958 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,103 | ₩60,103 | ₩59,769 | ₩59,853 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,370 | ₩60,570 | ₩59,862 | ₩59,865 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,904 | ₩60,971 | ₩60,624 | ₩60,691 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,292 | ₩61,907 | ₩61,252 | ₩61,841 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,212 | ₩61,625 | ₩60,958 | ₩61,511 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩60,998 | ₩61,559 | ₩60,824 | ₩61,559 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,733 | ₩62,067 | ₩61,532 | ₩61,606 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,174 | ₩62,174 | ₩61,639 | ₩61,746 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,120 | ₩62,307 | ₩61,760 | ₩61,880 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,586 | ₩61,666 | ₩61,466 | ₩61,651 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,412 | ₩61,466 | ₩61,265 | ₩61,279 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,292 | ₩61,399 | ₩61,132 | ₩61,384 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,878 | ₩60,958 | ₩60,570 | ₩60,918 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,025 | ₩61,067 | ₩60,724 | ₩61,011 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,276 | ₩60,664 | ₩60,276 | ₩60,409 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,878 | ₩60,878 | ₩60,250 | ₩60,319 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,920 | ₩62,474 | ₩61,172 | ₩61,239 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,735 | ₩63,056 | ₩62,735 | ₩62,817 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,815 | ₩62,915 | ₩62,656 | ₩62,797 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,802 | ₩63,180 | ₩62,802 | ₩62,998 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,561 | ₩62,758 | ₩62,448 | ₩62,639 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,840 | ₩61,840 | ₩61,512 | ₩61,746 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,693 | ₩61,693 | ₩61,426 | ₩61,459 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,279 | ₩61,439 | ₩60,978 | ₩61,399 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,504 | ₩61,051 | ₩60,504 | ₩60,680 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,918 | ₩60,918 | ₩60,450 | ₩60,450 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,167 | ₩60,035 | ₩59,167 | ₩60,027 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩57,992 | ₩58,847 | ₩57,738 | ₩58,820 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,408 | ₩59,408 | ₩58,419 | ₩58,994 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,408 | ₩59,809 | ₩58,793 | ₩59,715 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,395 | ₩59,835 | ₩58,860 | ₩58,900 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,194 | ₩59,568 | ₩59,114 | ₩59,274 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,798 | ₩60,864 | ₩59,996 | ₩60,343 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,290 | ₩60,489 | ₩60,123 | ₩60,303 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,250 | ₩60,250 | ₩59,782 | ₩59,846 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,210 | ₩60,557 | ₩60,210 | ₩60,423 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,250 | ₩60,818 | ₩60,250 | ₩60,680 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,381 | ₩59,648 | ₩58,913 | ₩59,242 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,660 | ₩59,288 | ₩58,259 | ₩59,127 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,196 | ₩60,550 | ₩60,036 | ₩60,159 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,359 | ₩61,359 | ₩60,764 | ₩61,105 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,305 | ₩61,733 | ₩61,265 | ₩61,359 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,011 | ₩61,078 | ₩60,659 | ₩60,659 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,365 | ₩61,733 | ₩61,198 | ₩61,733 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,824 | ₩61,118 | ₩60,597 | ₩61,067 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,196 | ₩60,557 | ₩59,876 | ₩60,557 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,305 | ₩61,383 | ₩60,764 | ₩60,838 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩62,000 | ₩62,301 | ₩61,853 | ₩62,160 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩60,985 | ₩61,279 | ₩60,076 | ₩60,548 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,172 | ₩61,398 | ₩61,092 | ₩61,113 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,677 | ₩61,078 | ₩60,624 | ₩60,971 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,570 | ₩60,704 | ₩60,043 | ₩60,693 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,343 | ₩60,784 | ₩60,196 | ₩60,477 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,452 | ₩61,466 | ₩60,898 | ₩61,085 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,517 | ₩60,891 | ₩60,276 | ₩60,664 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,343 | ₩60,924 | ₩60,276 | ₩60,544 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,069 | ₩63,470 | ₩62,874 | ₩63,069 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,454 | ₩62,655 | ₩62,140 | ₩62,615 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,706 | ₩62,014 | ₩61,428 | ₩61,452 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,292 | ₩61,424 | ₩61,065 | ₩61,078 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,945 | ₩61,051 | ₩60,570 | ₩61,051 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,715 | ₩59,942 | ₩59,356 | ₩59,822 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,392 | ₩59,435 | ₩58,165 | ₩59,337 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,259 | ₩58,692 | ₩57,898 | ₩58,045 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,622 | ₩59,849 | ₩58,392 | ₩59,004 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,314 | ₩59,461 | ₩59,288 | ₩59,408 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,156 | ₩60,156 | ₩58,660 | ₩58,740 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,437 | ₩60,691 | ₩60,310 | ₩60,610 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,744 | ₩61,118 | ₩60,276 | ₩60,557 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,542 | ₩60,129 | ₩59,542 | ₩60,129 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,729 | ₩59,802 | ₩59,301 | ₩59,729 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,849 | ₩60,125 | ₩59,562 | ₩59,809 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,207 | ₩59,782 | ₩59,141 | ₩59,742 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,488 | ₩59,582 | ₩59,314 | ₩59,582 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,835 | ₩59,976 | ₩59,640 | ₩59,889 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,726 | ₩59,047 | ₩58,660 | ₩58,954 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,925 | ₩58,713 | ₩57,925 | ₩58,587 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,764 | ₩58,432 | ₩57,490 | ₩58,419 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,898 | ₩58,245 | ₩57,831 | ₩58,098 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,366 | ₩58,426 | ₩58,072 | ₩58,419 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,459 | ₩58,579 | ₩58,299 | ₩58,473 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,913 | ₩59,167 | ₩58,733 | ₩58,980 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,007 | ₩59,341 | ₩58,928 | ₩59,328 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,606 | ₩58,646 | ₩58,212 | ₩58,606 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,339 | ₩58,553 | ₩58,272 | ₩58,459 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩58,005 | ₩58,245 | ₩57,886 | ₩58,209 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,871 | ₩57,871 | ₩57,430 | ₩57,644 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,417 | ₩57,698 | ₩57,310 | ₩57,698 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,348 | ₩56,679 | ₩56,174 | ₩56,615 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩55,960 | ₩56,268 | ₩55,680 | ₩55,768 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,707 | ₩56,001 | ₩55,586 | ₩55,880 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,747 | ₩56,308 | ₩55,646 | ₩56,274 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,094 | ₩56,107 | ₩55,867 | ₩55,934 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,308 | ₩56,448 | ₩56,188 | ₩56,281 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,188 | ₩56,435 | ₩56,041 | ₩56,176 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,708 | ₩55,974 | ₩55,546 | ₩55,850 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,107 | ₩56,161 | ₩55,406 | ₩55,803 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,041 | ₩56,188 | ₩55,974 | ₩56,185 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,428 | ₩56,522 | ₩55,787 | ₩55,907 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,029 | ₩57,029 | ₩56,776 | ₩57,029 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,297 | ₩57,698 | ₩57,243 | ₩57,577 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,310 | ₩57,310 | ₩57,016 | ₩57,217 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,869 | ₩57,110 | ₩56,749 | ₩57,110 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,602 | ₩57,297 | ₩56,602 | ₩57,198 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,827 | ₩56,629 | ₩55,807 | ₩56,455 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,401 | ₩56,588 | ₩56,254 | ₩56,375 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,880 | ₩56,709 | ₩55,731 | ₩56,575 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,043 | ₩57,203 | ₩56,615 | ₩57,163 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,598 | ₩54,958 | ₩53,952 | ₩54,958 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,624 | ₩55,092 | ₩54,611 | ₩55,025 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,956 | ₩54,932 | ₩53,702 | ₩54,611 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,092 | ₩55,558 | ₩55,012 | ₩55,012 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,754 | ₩53,662 | ₩52,580 | ₩53,555 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,914 | ₩52,961 | ₩52,192 | ₩52,420 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,887 | ₩52,887 | ₩52,313 | ₩52,313 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,649 | ₩53,916 | ₩53,088 | ₩53,088 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,036 | ₩54,286 | ₩53,983 | ₩54,154 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,834 | ₩53,368 | ₩52,834 | ₩53,093 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,927 | ₩53,435 | ₩52,780 | ₩53,141 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,275 | ₩53,275 | ₩51,658 | ₩51,658 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,433 | ₩53,200 | ₩52,354 | ₩52,981 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,183 | ₩54,344 | ₩53,876 | ₩53,891 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,197 | ₩54,424 | ₩54,036 | ₩54,076 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,876 | ₩54,197 | ₩53,836 | ₩54,090 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,836 | ₩53,963 | ₩53,261 | ₩53,313 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,876 | ₩53,991 | ₩53,448 | ₩53,752 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,170 | ₩54,571 | ₩54,050 | ₩54,571 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,491 | ₩55,433 | ₩54,170 | ₩54,785 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,034 | ₩54,050 | ₩52,593 | ₩53,876 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,435 | ₩53,769 | ₩53,195 | ₩53,550 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,557 | ₩54,704 | ₩53,729 | ₩54,170 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,932 | ₩55,653 | ₩54,745 | ₩55,479 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,702 | ₩54,865 | ₩53,048 | ₩54,571 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,308 | ₩56,856 | ₩56,308 | ₩56,615 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,804 | ₩57,804 | ₩57,551 | ₩57,613 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,751 | ₩57,791 | ₩57,390 | ₩57,764 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,617 | ₩57,925 | ₩57,470 | ₩57,911 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,468 | ₩56,989 | ₩56,375 | ₩56,949 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,682 | ₩56,856 | ₩56,388 | ₩56,642 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,121 | ₩56,669 | ₩56,014 | ₩56,655 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,388 | ₩56,522 | ₩56,254 | ₩56,522 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,428 | ₩56,695 | ₩56,375 | ₩56,535 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,067 | ₩56,388 | ₩55,773 | ₩56,254 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,056 | ₩57,230 | ₩56,669 | ₩57,176 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,323 | ₩57,377 | ₩56,695 | ₩57,016 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,377 | ₩57,457 | ₩56,963 | ₩57,283 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,110 | ₩57,457 | ₩57,096 | ₩57,190 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,773 | ₩56,695 | ₩55,773 | ₩56,695 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,185 | ₩55,907 | ₩55,185 | ₩55,907 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,889 | ₩54,076 | ₩53,790 | ₩53,836 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,544 | ₩54,865 | ₩54,344 | ₩54,598 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,342 | ₩53,729 | ₩53,141 | ₩53,729 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,446 | ₩53,015 | ₩52,446 | ₩53,005 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,673 | ₩52,820 | ₩52,366 | ₩52,820 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,326 | ₩52,473 | ₩51,564 | ₩52,369 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,524 | ₩51,885 | ₩51,459 | ₩51,834 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,019 | ₩52,232 | ₩51,992 | ₩51,992 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,112 | ₩52,152 | ₩51,751 | ₩51,751 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,767 | ₩52,967 | ₩52,286 | ₩52,286 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,328 | ₩54,785 | ₩53,208 | ₩53,235 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,820 | ₩53,355 | ₩52,567 | ₩53,235 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,607 | ₩52,981 | ₩52,567 | ₩52,593 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,582 | ₩53,656 | ₩53,515 | ₩53,613 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩53,970 | ₩53,970 | ₩53,649 | ₩53,716 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,288 | ₩53,729 | ₩53,235 | ₩53,362 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,248 | ₩53,301 | ₩53,081 | ₩53,261 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,235 | ₩53,448 | ₩53,195 | ₩53,448 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,660 | ₩53,114 | ₩52,660 | ₩52,967 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,564 | ₩51,631 | ₩51,471 | ₩51,591 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,725 | ₩51,725 | ₩51,500 | ₩51,564 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,551 | ₩51,604 | ₩51,484 | ₩51,591 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,204 | ₩51,511 | ₩51,190 | ₩51,488 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,736 | ₩50,749 | ₩50,387 | ₩50,602 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,375 | ₩50,509 | ₩50,161 | ₩50,335 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,455 | ₩50,482 | ₩50,348 | ₩50,374 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,322 | ₩51,391 | ₩50,241 | ₩50,322 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,228 | ₩50,322 | ₩50,108 | ₩50,319 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,054 | ₩50,188 | ₩49,944 | ₩50,121 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,388 | ₩50,495 | ₩50,275 | ₩50,358 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,921 | ₩50,013 | ₩49,740 | ₩49,974 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,268 | ₩50,469 | ₩50,228 | ₩50,322 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,794 | ₩52,874 | ₩52,513 | ₩52,567 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,874 | ₩52,874 | ₩52,473 | ₩52,473 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,914 | ₩53,034 | ₩52,810 | ₩52,820 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,729 | ₩53,729 | ₩53,435 | ₩53,595 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,435 | ₩53,435 | ₩52,973 | ₩53,154 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,807 | ₩53,248 | ₩52,780 | ₩53,188 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩52,994 | ₩53,261 | ₩52,875 | ₩53,187 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,007 | ₩53,275 | ₩53,007 | ₩53,068 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,633 | ₩52,767 | ₩52,513 | ₩52,687 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,593 | ₩52,754 | ₩52,593 | ₩52,696 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,860 | ₩52,860 | ₩52,513 | ₩52,609 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,818 | ₩52,126 | ₩51,751 | ₩52,126 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,326 | ₩52,366 | ₩52,025 | ₩52,126 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,072 | ₩52,192 | ₩51,885 | ₩52,106 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,513 | ₩52,667 | ₩52,513 | ₩52,612 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,460 | ₩52,838 | ₩52,232 | ₩52,787 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,511 | ₩51,959 | ₩51,397 | ₩51,959 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,645 | ₩51,992 | ₩51,591 | ₩51,985 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,404 | ₩51,711 | ₩51,123 | ₩51,532 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,778 | ₩51,979 | ₩50,896 | ₩50,920 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,163 | ₩51,405 | ₩51,137 | ₩51,404 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,776 | ₩51,057 | ₩50,535 | ₩50,856 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,032 | ₩52,313 | ₩51,591 | ₩51,832 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,072 | ₩52,647 | ₩52,032 | ₩52,401 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,446 | ₩52,446 | ₩51,818 | ₩51,885 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,780 | ₩52,954 | ₩52,687 | ₩52,750 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,938 | ₩52,406 | ₩51,921 | ₩52,246 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,885 | ₩52,166 | ₩51,766 | ₩52,151 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,337 | ₩51,638 | ₩50,976 | ₩51,604 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,671 | ₩51,718 | ₩51,184 | ₩51,405 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,351 | ₩51,658 | ₩51,264 | ₩51,583 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,511 | ₩51,624 | ₩51,373 | ₩51,456 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,809 | ₩53,809 | ₩51,778 | ₩51,933 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,045 | ₩52,045 | ₩51,705 | ₩51,894 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,832 | ₩51,938 | ₩51,685 | ₩51,785 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,257 | ₩51,431 | ₩51,157 | ₩51,353 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,457 | ₩51,658 | ₩51,417 | ₩51,538 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,738 | ₩51,845 | ₩51,691 | ₩51,730 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩51,003 | ₩51,177 | ₩51,003 | ₩51,177 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,696 | ₩50,956 | ₩50,696 | ₩50,896 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,656 | ₩50,709 | ₩50,348 | ₩50,606 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,776 | ₩50,963 | ₩50,581 | ₩50,723 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,736 | ₩50,923 | ₩50,642 | ₩50,878 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,734 | ₩49,934 | ₩49,680 | ₩49,918 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,881 | ₩50,014 | ₩49,535 | ₩49,656 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,894 | ₩49,948 | ₩49,667 | ₩49,778 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,758 | ₩49,352 | ₩48,758 | ₩49,191 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,945 | ₩49,052 | ₩48,575 | ₩48,959 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,547 | ₩49,907 | ₩48,104 | ₩48,177 | -2.76% | 7.5만 |
|---|