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 | ₩62,229 | ₩62,510 | ₩62,229 | ₩62,490 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,269 | ₩62,309 | ₩61,748 | ₩62,109 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,563 | ₩62,750 | ₩62,350 | ₩62,750 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,338 | ₩63,552 | ₩63,191 | ₩63,244 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,017 | ₩63,138 | ₩62,777 | ₩63,029 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,483 | ₩62,724 | ₩62,390 | ₩62,724 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,149 | ₩62,149 | ₩61,435 | ₩61,949 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,056 | ₩62,203 | ₩61,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,655 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,188 | ₩61,293 | ₩60,934 | ₩61,078 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,455 | ₩61,521 | ₩61,334 | ₩61,388 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,748 | ₩62,042 | ₩61,588 | ₩62,022 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,401 | ₩61,536 | ₩61,127 | ₩61,479 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,082 | ₩62,209 | ₩61,782 | ₩61,802 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,149 | ₩62,603 | ₩62,149 | ₩62,507 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,762 | ₩62,176 | ₩61,655 | ₩62,016 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,481 | ₩61,481 | ₩61,041 | ₩61,067 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,789 | ₩61,789 | ₩61,495 | ₩61,575 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,121 | ₩61,481 | ₩60,506 | ₩61,007 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,566 | ₩60,573 | ₩60,317 | ₩60,540 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,640 | ₩60,974 | ₩60,593 | ₩60,814 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,733 | ₩60,987 | ₩60,640 | ₩60,934 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,079 | ₩60,079 | ₩59,745 | ₩59,829 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,346 | ₩60,546 | ₩59,838 | ₩59,841 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,880 | ₩60,947 | ₩60,600 | ₩60,667 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,268 | ₩61,882 | ₩61,228 | ₩61,817 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,188 | ₩61,600 | ₩60,934 | ₩61,487 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩60,974 | ₩61,535 | ₩60,800 | ₩61,535 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,708 | ₩62,042 | ₩61,508 | ₩61,582 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,149 | ₩62,149 | ₩61,615 | ₩61,722 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,096 | ₩62,283 | ₩61,735 | ₩61,855 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,561 | ₩61,642 | ₩61,441 | ₩61,627 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,388 | ₩61,441 | ₩61,241 | ₩61,254 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,268 | ₩61,374 | ₩61,107 | ₩61,360 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,854 | ₩60,934 | ₩60,546 | ₩60,894 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,001 | ₩61,043 | ₩60,700 | ₩60,987 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,253 | ₩60,640 | ₩60,253 | ₩60,385 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,854 | ₩60,854 | ₩60,226 | ₩60,295 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,895 | ₩62,450 | ₩61,147 | ₩61,214 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,710 | ₩63,031 | ₩62,710 | ₩62,792 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,790 | ₩62,890 | ₩62,631 | ₩62,772 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,777 | ₩63,155 | ₩62,777 | ₩62,973 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,537 | ₩62,733 | ₩62,423 | ₩62,614 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,815 | ₩61,815 | ₩61,488 | ₩61,722 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,668 | ₩61,668 | ₩61,401 | ₩61,435 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,254 | ₩61,415 | ₩60,954 | ₩61,374 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,480 | ₩61,027 | ₩60,480 | ₩60,656 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,894 | ₩60,894 | ₩60,426 | ₩60,426 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,144 | ₩60,011 | ₩59,144 | ₩60,003 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩57,969 | ₩58,823 | ₩57,715 | ₩58,797 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,384 | ₩59,384 | ₩58,396 | ₩58,970 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,384 | ₩59,785 | ₩58,770 | ₩59,692 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,371 | ₩59,812 | ₩58,837 | ₩58,877 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,171 | ₩59,545 | ₩59,090 | ₩59,251 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,773 | ₩60,840 | ₩59,972 | ₩60,319 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,266 | ₩60,465 | ₩60,099 | ₩60,279 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,226 | ₩60,226 | ₩59,758 | ₩59,822 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,186 | ₩60,533 | ₩60,186 | ₩60,399 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,226 | ₩60,793 | ₩60,226 | ₩60,656 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,358 | ₩59,625 | ₩58,890 | ₩59,219 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,636 | ₩59,264 | ₩58,236 | ₩59,104 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,172 | ₩60,526 | ₩60,012 | ₩60,135 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,334 | ₩61,334 | ₩60,740 | ₩61,081 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,281 | ₩61,708 | ₩61,241 | ₩61,334 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩60,987 | ₩61,054 | ₩60,635 | ₩60,635 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,341 | ₩61,708 | ₩61,174 | ₩61,708 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,800 | ₩61,094 | ₩60,573 | ₩61,043 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,172 | ₩60,533 | ₩59,852 | ₩60,533 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,281 | ₩61,358 | ₩60,740 | ₩60,814 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩61,976 | ₩62,276 | ₩61,829 | ₩62,136 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩60,960 | ₩61,254 | ₩60,052 | ₩60,524 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,147 | ₩61,373 | ₩61,067 | ₩61,089 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,653 | ₩61,054 | ₩60,600 | ₩60,947 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,546 | ₩60,680 | ₩60,019 | ₩60,669 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,319 | ₩60,760 | ₩60,172 | ₩60,453 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,428 | ₩61,441 | ₩60,874 | ₩61,061 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,493 | ₩60,867 | ₩60,253 | ₩60,640 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,319 | ₩60,900 | ₩60,253 | ₩60,520 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,044 | ₩63,445 | ₩62,849 | ₩63,044 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,430 | ₩62,630 | ₩62,116 | ₩62,590 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,682 | ₩61,989 | ₩61,404 | ₩61,428 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,268 | ₩61,400 | ₩61,041 | ₩61,054 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,920 | ₩61,027 | ₩60,546 | ₩61,027 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,692 | ₩59,919 | ₩59,332 | ₩59,798 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,369 | ₩59,411 | ₩58,142 | ₩59,314 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,236 | ₩58,668 | ₩57,875 | ₩58,022 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,598 | ₩59,825 | ₩58,369 | ₩58,981 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,291 | ₩59,438 | ₩59,264 | ₩59,384 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,132 | ₩60,132 | ₩58,636 | ₩58,716 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,413 | ₩60,667 | ₩60,286 | ₩60,586 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,720 | ₩61,094 | ₩60,253 | ₩60,533 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,518 | ₩60,106 | ₩59,518 | ₩60,106 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,705 | ₩59,778 | ₩59,277 | ₩59,705 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,825 | ₩60,102 | ₩59,538 | ₩59,785 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,184 | ₩59,758 | ₩59,117 | ₩59,718 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,464 | ₩59,558 | ₩59,291 | ₩59,558 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,812 | ₩59,952 | ₩59,617 | ₩59,865 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,703 | ₩59,024 | ₩58,636 | ₩58,930 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,902 | ₩58,690 | ₩57,902 | ₩58,564 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,741 | ₩58,409 | ₩57,468 | ₩58,396 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,875 | ₩58,222 | ₩57,808 | ₩58,075 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,343 | ₩58,403 | ₩58,049 | ₩58,396 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,436 | ₩58,556 | ₩58,276 | ₩58,449 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,890 | ₩59,144 | ₩58,710 | ₩58,957 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩58,984 | ₩59,318 | ₩58,905 | ₩59,304 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,583 | ₩58,623 | ₩58,189 | ₩58,583 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,316 | ₩58,529 | ₩58,249 | ₩58,436 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩57,982 | ₩58,222 | ₩57,863 | ₩58,186 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,848 | ₩57,848 | ₩57,408 | ₩57,621 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,394 | ₩57,675 | ₩57,287 | ₩57,675 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,326 | ₩56,657 | ₩56,152 | ₩56,593 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩55,938 | ₩56,245 | ₩55,658 | ₩55,746 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,684 | ₩55,978 | ₩55,564 | ₩55,858 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,725 | ₩56,286 | ₩55,624 | ₩56,252 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,072 | ₩56,085 | ₩55,845 | ₩55,912 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,286 | ₩56,426 | ₩56,165 | ₩56,259 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,165 | ₩56,412 | ₩56,018 | ₩56,153 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,686 | ₩55,952 | ₩55,524 | ₩55,827 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,085 | ₩56,139 | ₩55,384 | ₩55,781 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,018 | ₩56,165 | ₩55,952 | ₩56,163 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,406 | ₩56,499 | ₩55,765 | ₩55,885 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,007 | ₩57,007 | ₩56,753 | ₩57,007 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,274 | ₩57,675 | ₩57,221 | ₩57,554 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,287 | ₩57,287 | ₩56,993 | ₩57,194 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,847 | ₩57,087 | ₩56,726 | ₩57,087 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,579 | ₩57,274 | ₩56,579 | ₩57,175 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,805 | ₩56,606 | ₩55,785 | ₩56,432 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,379 | ₩56,566 | ₩56,232 | ₩56,352 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,858 | ₩56,686 | ₩55,709 | ₩56,553 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,020 | ₩57,180 | ₩56,593 | ₩57,140 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,576 | ₩54,937 | ₩53,931 | ₩54,937 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,603 | ₩55,070 | ₩54,589 | ₩55,003 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,935 | ₩54,910 | ₩53,681 | ₩54,589 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,070 | ₩55,536 | ₩54,990 | ₩54,990 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,733 | ₩53,641 | ₩52,559 | ₩53,534 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,893 | ₩52,940 | ₩52,172 | ₩52,399 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,866 | ₩52,866 | ₩52,292 | ₩52,292 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,628 | ₩53,895 | ₩53,067 | ₩53,067 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,015 | ₩54,265 | ₩53,961 | ₩54,132 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,813 | ₩53,347 | ₩52,813 | ₩53,072 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,906 | ₩53,414 | ₩52,759 | ₩53,120 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,254 | ₩53,254 | ₩51,637 | ₩51,637 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,412 | ₩53,179 | ₩52,333 | ₩52,960 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,162 | ₩54,322 | ₩53,855 | ₩53,869 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,175 | ₩54,402 | ₩54,015 | ₩54,055 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,855 | ₩54,175 | ₩53,815 | ₩54,068 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,815 | ₩53,941 | ₩53,240 | ₩53,292 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,855 | ₩53,969 | ₩53,427 | ₩53,730 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,148 | ₩54,549 | ₩54,028 | ₩54,549 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,469 | ₩55,411 | ₩54,148 | ₩54,763 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,013 | ₩54,028 | ₩52,572 | ₩53,855 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,414 | ₩53,748 | ₩53,173 | ₩53,529 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,536 | ₩54,683 | ₩53,708 | ₩54,148 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,910 | ₩55,631 | ₩54,723 | ₩55,457 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,681 | ₩54,843 | ₩53,026 | ₩54,549 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,286 | ₩56,833 | ₩56,286 | ₩56,593 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,782 | ₩57,782 | ₩57,528 | ₩57,591 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,728 | ₩57,768 | ₩57,367 | ₩57,741 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,595 | ₩57,902 | ₩57,448 | ₩57,888 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,446 | ₩56,967 | ₩56,352 | ₩56,927 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,660 | ₩56,833 | ₩56,366 | ₩56,619 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,099 | ₩56,646 | ₩55,992 | ₩56,633 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,366 | ₩56,499 | ₩56,232 | ₩56,499 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,406 | ₩56,673 | ₩56,352 | ₩56,513 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,045 | ₩56,366 | ₩55,751 | ₩56,232 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,034 | ₩57,207 | ₩56,646 | ₩57,154 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,301 | ₩57,354 | ₩56,673 | ₩56,993 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,354 | ₩57,434 | ₩56,940 | ₩57,261 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,087 | ₩57,434 | ₩57,074 | ₩57,167 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,751 | ₩56,673 | ₩55,751 | ₩56,673 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,164 | ₩55,885 | ₩55,164 | ₩55,885 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,868 | ₩54,055 | ₩53,769 | ₩53,815 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,522 | ₩54,843 | ₩54,322 | ₩54,576 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,320 | ₩53,708 | ₩53,120 | ₩53,708 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,425 | ₩52,994 | ₩52,425 | ₩52,984 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,653 | ₩52,799 | ₩52,345 | ₩52,799 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,305 | ₩52,452 | ₩51,544 | ₩52,348 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,504 | ₩51,864 | ₩51,438 | ₩51,814 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩51,998 | ₩52,212 | ₩51,971 | ₩51,971 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,092 | ₩52,132 | ₩51,731 | ₩51,731 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,746 | ₩52,946 | ₩52,265 | ₩52,265 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,307 | ₩54,763 | ₩53,187 | ₩53,213 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,799 | ₩53,334 | ₩52,546 | ₩53,213 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,586 | ₩52,960 | ₩52,546 | ₩52,572 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,561 | ₩53,634 | ₩53,494 | ₩53,591 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩53,948 | ₩53,948 | ₩53,628 | ₩53,694 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,267 | ₩53,708 | ₩53,213 | ₩53,340 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,227 | ₩53,280 | ₩53,060 | ₩53,240 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,213 | ₩53,427 | ₩53,173 | ₩53,427 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,639 | ₩53,093 | ₩52,639 | ₩52,946 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,544 | ₩51,611 | ₩51,450 | ₩51,571 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,704 | ₩51,704 | ₩51,480 | ₩51,544 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,531 | ₩51,584 | ₩51,464 | ₩51,571 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,183 | ₩51,490 | ₩51,170 | ₩51,468 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,716 | ₩50,729 | ₩50,367 | ₩50,582 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,355 | ₩50,489 | ₩50,141 | ₩50,315 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,435 | ₩50,462 | ₩50,328 | ₩50,354 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,302 | ₩51,370 | ₩50,222 | ₩50,302 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,208 | ₩50,302 | ₩50,088 | ₩50,299 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,035 | ₩50,168 | ₩49,924 | ₩50,101 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,368 | ₩50,475 | ₩50,255 | ₩50,338 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,901 | ₩49,993 | ₩49,721 | ₩49,954 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,248 | ₩50,449 | ₩50,208 | ₩50,302 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,773 | ₩52,853 | ₩52,492 | ₩52,546 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,853 | ₩52,853 | ₩52,452 | ₩52,452 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,893 | ₩53,013 | ₩52,789 | ₩52,799 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,708 | ₩53,708 | ₩53,414 | ₩53,574 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,414 | ₩53,414 | ₩52,952 | ₩53,133 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,786 | ₩53,227 | ₩52,759 | ₩53,167 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩52,973 | ₩53,240 | ₩52,854 | ₩53,165 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩52,986 | ₩53,254 | ₩52,986 | ₩53,047 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,612 | ₩52,746 | ₩52,492 | ₩52,666 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,572 | ₩52,733 | ₩52,572 | ₩52,675 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,840 | ₩52,840 | ₩52,492 | ₩52,588 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,798 | ₩52,105 | ₩51,731 | ₩52,105 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,305 | ₩52,345 | ₩52,005 | ₩52,105 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,051 | ₩52,172 | ₩51,864 | ₩52,085 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,492 | ₩52,646 | ₩52,492 | ₩52,591 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,439 | ₩52,817 | ₩52,212 | ₩52,766 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,490 | ₩51,938 | ₩51,377 | ₩51,938 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,624 | ₩51,971 | ₩51,571 | ₩51,965 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,384 | ₩51,691 | ₩51,103 | ₩51,512 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,758 | ₩51,958 | ₩50,876 | ₩50,900 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,143 | ₩51,385 | ₩51,116 | ₩51,384 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,756 | ₩51,036 | ₩50,515 | ₩50,836 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,011 | ₩52,292 | ₩51,571 | ₩51,811 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,051 | ₩52,626 | ₩52,011 | ₩52,380 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,425 | ₩52,425 | ₩51,798 | ₩51,864 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,759 | ₩52,933 | ₩52,666 | ₩52,729 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,918 | ₩52,385 | ₩51,901 | ₩52,225 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,864 | ₩52,145 | ₩51,746 | ₩52,130 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,317 | ₩51,617 | ₩50,956 | ₩51,584 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,651 | ₩51,697 | ₩51,163 | ₩51,385 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,330 | ₩51,637 | ₩51,243 | ₩51,563 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,490 | ₩51,604 | ₩51,353 | ₩51,436 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,788 | ₩53,788 | ₩51,758 | ₩51,913 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,025 | ₩52,025 | ₩51,684 | ₩51,874 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,811 | ₩51,918 | ₩51,664 | ₩51,764 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,237 | ₩51,410 | ₩51,137 | ₩51,333 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,437 | ₩51,637 | ₩51,397 | ₩51,517 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,718 | ₩51,824 | ₩51,671 | ₩51,710 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩50,983 | ₩51,157 | ₩50,983 | ₩51,157 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,676 | ₩50,936 | ₩50,676 | ₩50,876 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,636 | ₩50,689 | ₩50,328 | ₩50,586 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,756 | ₩50,943 | ₩50,561 | ₩50,702 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,716 | ₩50,903 | ₩50,622 | ₩50,857 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,714 | ₩49,914 | ₩49,661 | ₩49,898 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,861 | ₩49,995 | ₩49,515 | ₩49,637 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,874 | ₩49,928 | ₩49,647 | ₩49,758 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,739 | ₩49,332 | ₩48,739 | ₩49,172 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,926 | ₩49,033 | ₩48,556 | ₩48,939 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,527 | ₩49,888 | ₩48,084 | ₩48,158 | -2.76% | 7.5만 |
|---|