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 | ₩62,253 | ₩62,534 | ₩62,253 | ₩62,514 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,293 | ₩62,333 | ₩61,772 | ₩62,133 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,587 | ₩62,774 | ₩62,373 | ₩62,774 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,362 | ₩63,576 | ₩63,215 | ₩63,269 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,041 | ₩63,162 | ₩62,801 | ₩63,053 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,507 | ₩62,747 | ₩62,413 | ₩62,747 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,173 | ₩62,173 | ₩61,458 | ₩61,972 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,079 | ₩62,226 | ₩61,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,679 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,211 | ₩61,316 | ₩60,957 | ₩61,101 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,478 | ₩61,545 | ₩61,358 | ₩61,411 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,772 | ₩62,066 | ₩61,612 | ₩62,046 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,425 | ₩61,560 | ₩61,151 | ₩61,502 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,106 | ₩62,233 | ₩61,805 | ₩61,826 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,173 | ₩62,627 | ₩62,173 | ₩62,531 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,785 | ₩62,200 | ₩61,679 | ₩62,039 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,505 | ₩61,505 | ₩61,064 | ₩61,091 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,812 | ₩61,812 | ₩61,518 | ₩61,598 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,144 | ₩61,505 | ₩60,529 | ₩61,030 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,590 | ₩60,596 | ₩60,340 | ₩60,563 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,663 | ₩60,997 | ₩60,616 | ₩60,837 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,757 | ₩61,010 | ₩60,663 | ₩60,957 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,102 | ₩60,102 | ₩59,768 | ₩59,852 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,369 | ₩60,569 | ₩59,861 | ₩59,864 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,904 | ₩60,970 | ₩60,623 | ₩60,690 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,291 | ₩61,906 | ₩61,251 | ₩61,840 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,211 | ₩61,624 | ₩60,957 | ₩61,510 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩60,997 | ₩61,558 | ₩60,823 | ₩61,558 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,732 | ₩62,066 | ₩61,532 | ₩61,605 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,173 | ₩62,173 | ₩61,638 | ₩61,745 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,119 | ₩62,307 | ₩61,759 | ₩61,879 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,585 | ₩61,665 | ₩61,465 | ₩61,650 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,411 | ₩61,465 | ₩61,264 | ₩61,278 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,291 | ₩61,398 | ₩61,131 | ₩61,383 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,877 | ₩60,957 | ₩60,569 | ₩60,917 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,024 | ₩61,067 | ₩60,723 | ₩61,010 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,276 | ₩60,663 | ₩60,276 | ₩60,408 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,877 | ₩60,877 | ₩60,249 | ₩60,318 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,919 | ₩62,474 | ₩61,171 | ₩61,238 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,734 | ₩63,055 | ₩62,734 | ₩62,816 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,814 | ₩62,915 | ₩62,655 | ₩62,796 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,801 | ₩63,179 | ₩62,801 | ₩62,997 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,560 | ₩62,757 | ₩62,447 | ₩62,638 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,839 | ₩61,839 | ₩61,512 | ₩61,745 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,692 | ₩61,692 | ₩61,425 | ₩61,458 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,278 | ₩61,438 | ₩60,977 | ₩61,398 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,503 | ₩61,051 | ₩60,503 | ₩60,679 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,917 | ₩60,917 | ₩60,449 | ₩60,449 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,166 | ₩60,034 | ₩59,166 | ₩60,026 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩57,991 | ₩58,846 | ₩57,737 | ₩58,819 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,407 | ₩59,407 | ₩58,418 | ₩58,993 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,407 | ₩59,808 | ₩58,792 | ₩59,714 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,394 | ₩59,835 | ₩58,859 | ₩58,899 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,193 | ₩59,567 | ₩59,113 | ₩59,273 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,797 | ₩60,863 | ₩59,995 | ₩60,342 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,289 | ₩60,488 | ₩60,122 | ₩60,302 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,249 | ₩60,249 | ₩59,781 | ₩59,845 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,209 | ₩60,556 | ₩60,209 | ₩60,423 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,249 | ₩60,817 | ₩60,249 | ₩60,679 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,380 | ₩59,648 | ₩58,913 | ₩59,241 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,659 | ₩59,287 | ₩58,258 | ₩59,126 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,195 | ₩60,549 | ₩60,035 | ₩60,158 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,358 | ₩61,358 | ₩60,763 | ₩61,104 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,304 | ₩61,732 | ₩61,264 | ₩61,358 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,010 | ₩61,077 | ₩60,658 | ₩60,658 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,365 | ₩61,732 | ₩61,198 | ₩61,732 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,823 | ₩61,117 | ₩60,596 | ₩61,067 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,195 | ₩60,556 | ₩59,875 | ₩60,556 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,304 | ₩61,382 | ₩60,763 | ₩60,837 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩61,999 | ₩62,300 | ₩61,852 | ₩62,160 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩60,984 | ₩61,278 | ₩60,075 | ₩60,547 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,171 | ₩61,397 | ₩61,091 | ₩61,112 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,676 | ₩61,077 | ₩60,623 | ₩60,970 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,569 | ₩60,703 | ₩60,042 | ₩60,692 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,342 | ₩60,783 | ₩60,195 | ₩60,476 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,451 | ₩61,465 | ₩60,897 | ₩61,084 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,516 | ₩60,890 | ₩60,276 | ₩60,663 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,342 | ₩60,924 | ₩60,276 | ₩60,543 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,068 | ₩63,469 | ₩62,873 | ₩63,068 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,454 | ₩62,654 | ₩62,140 | ₩62,614 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,705 | ₩62,013 | ₩61,427 | ₩61,451 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,291 | ₩61,423 | ₩61,064 | ₩61,077 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,944 | ₩61,051 | ₩60,569 | ₩61,051 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,714 | ₩59,941 | ₩59,355 | ₩59,821 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,392 | ₩59,434 | ₩58,164 | ₩59,336 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,258 | ₩58,691 | ₩57,897 | ₩58,044 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,621 | ₩59,848 | ₩58,392 | ₩59,003 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,313 | ₩59,460 | ₩59,287 | ₩59,407 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,155 | ₩60,155 | ₩58,659 | ₩58,739 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,436 | ₩60,690 | ₩60,309 | ₩60,610 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,743 | ₩61,117 | ₩60,276 | ₩60,556 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,541 | ₩60,129 | ₩59,541 | ₩60,129 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,728 | ₩59,801 | ₩59,300 | ₩59,728 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,848 | ₩60,125 | ₩59,561 | ₩59,808 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,207 | ₩59,781 | ₩59,140 | ₩59,741 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,487 | ₩59,581 | ₩59,313 | ₩59,581 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,835 | ₩59,975 | ₩59,640 | ₩59,888 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,726 | ₩59,046 | ₩58,659 | ₩58,953 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,924 | ₩58,712 | ₩57,924 | ₩58,587 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,763 | ₩58,432 | ₩57,490 | ₩58,418 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,897 | ₩58,245 | ₩57,830 | ₩58,098 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,365 | ₩58,425 | ₩58,071 | ₩58,418 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,458 | ₩58,579 | ₩58,298 | ₩58,472 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,913 | ₩59,166 | ₩58,732 | ₩58,979 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,006 | ₩59,340 | ₩58,927 | ₩59,327 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,605 | ₩58,645 | ₩58,211 | ₩58,605 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,338 | ₩58,552 | ₩58,271 | ₩58,458 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩58,004 | ₩58,245 | ₩57,885 | ₩58,208 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,870 | ₩57,870 | ₩57,429 | ₩57,643 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,416 | ₩57,697 | ₩57,309 | ₩57,697 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,347 | ₩56,679 | ₩56,173 | ₩56,614 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩55,960 | ₩56,267 | ₩55,679 | ₩55,767 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,706 | ₩56,000 | ₩55,586 | ₩55,879 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,746 | ₩56,307 | ₩55,646 | ₩56,274 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,093 | ₩56,107 | ₩55,866 | ₩55,933 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,307 | ₩56,447 | ₩56,187 | ₩56,280 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,187 | ₩56,434 | ₩56,040 | ₩56,175 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,707 | ₩55,973 | ₩55,545 | ₩55,849 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,107 | ₩56,160 | ₩55,405 | ₩55,802 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,040 | ₩56,187 | ₩55,973 | ₩56,184 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,427 | ₩56,521 | ₩55,786 | ₩55,906 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,029 | ₩57,029 | ₩56,775 | ₩57,029 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,296 | ₩57,697 | ₩57,242 | ₩57,576 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,309 | ₩57,309 | ₩57,015 | ₩57,216 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,868 | ₩57,109 | ₩56,748 | ₩57,109 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,601 | ₩57,296 | ₩56,601 | ₩57,197 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,826 | ₩56,628 | ₩55,806 | ₩56,454 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,401 | ₩56,588 | ₩56,254 | ₩56,374 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,879 | ₩56,708 | ₩55,730 | ₩56,574 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,042 | ₩57,202 | ₩56,614 | ₩57,162 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,597 | ₩54,957 | ₩53,951 | ₩54,957 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,623 | ₩55,091 | ₩54,610 | ₩55,024 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,955 | ₩54,931 | ₩53,701 | ₩54,610 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,091 | ₩55,557 | ₩55,011 | ₩55,011 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,753 | ₩53,661 | ₩52,579 | ₩53,554 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,913 | ₩52,960 | ₩52,192 | ₩52,419 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,886 | ₩52,886 | ₩52,312 | ₩52,312 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,648 | ₩53,915 | ₩53,087 | ₩53,087 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,036 | ₩54,285 | ₩53,982 | ₩54,153 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,833 | ₩53,367 | ₩52,833 | ₩53,092 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,926 | ₩53,434 | ₩52,780 | ₩53,140 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,274 | ₩53,274 | ₩51,657 | ₩51,657 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,432 | ₩53,199 | ₩52,353 | ₩52,980 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,183 | ₩54,343 | ₩53,875 | ₩53,890 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,196 | ₩54,423 | ₩54,036 | ₩54,076 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,875 | ₩54,196 | ₩53,835 | ₩54,089 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,835 | ₩53,962 | ₩53,261 | ₩53,313 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,875 | ₩53,990 | ₩53,448 | ₩53,751 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,169 | ₩54,570 | ₩54,049 | ₩54,570 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,490 | ₩55,432 | ₩54,169 | ₩54,784 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,033 | ₩54,049 | ₩52,592 | ₩53,875 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,434 | ₩53,768 | ₩53,194 | ₩53,549 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,557 | ₩54,704 | ₩53,728 | ₩54,169 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,931 | ₩55,652 | ₩54,744 | ₩55,479 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,701 | ₩54,864 | ₩53,047 | ₩54,570 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,307 | ₩56,855 | ₩56,307 | ₩56,614 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,804 | ₩57,804 | ₩57,550 | ₩57,613 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,750 | ₩57,790 | ₩57,389 | ₩57,763 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,617 | ₩57,924 | ₩57,470 | ₩57,910 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,467 | ₩56,989 | ₩56,374 | ₩56,948 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,681 | ₩56,855 | ₩56,387 | ₩56,641 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,120 | ₩56,668 | ₩56,013 | ₩56,654 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,387 | ₩56,521 | ₩56,254 | ₩56,521 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,427 | ₩56,695 | ₩56,374 | ₩56,534 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,067 | ₩56,387 | ₩55,773 | ₩56,254 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,055 | ₩57,229 | ₩56,668 | ₩57,176 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,323 | ₩57,376 | ₩56,695 | ₩57,015 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,376 | ₩57,456 | ₩56,962 | ₩57,282 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,109 | ₩57,456 | ₩57,095 | ₩57,189 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,773 | ₩56,695 | ₩55,773 | ₩56,695 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,185 | ₩55,906 | ₩55,185 | ₩55,906 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,889 | ₩54,076 | ₩53,790 | ₩53,835 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,543 | ₩54,864 | ₩54,343 | ₩54,597 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,341 | ₩53,728 | ₩53,140 | ₩53,728 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,445 | ₩53,015 | ₩52,445 | ₩53,004 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,673 | ₩52,820 | ₩52,365 | ₩52,820 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,325 | ₩52,472 | ₩51,564 | ₩52,368 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,523 | ₩51,884 | ₩51,458 | ₩51,833 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,018 | ₩52,232 | ₩51,991 | ₩51,991 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,111 | ₩52,151 | ₩51,751 | ₩51,751 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,766 | ₩52,967 | ₩52,285 | ₩52,285 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,327 | ₩54,784 | ₩53,207 | ₩53,234 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,820 | ₩53,354 | ₩52,566 | ₩53,234 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,606 | ₩52,980 | ₩52,566 | ₩52,592 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,581 | ₩53,655 | ₩53,514 | ₩53,612 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩53,969 | ₩53,969 | ₩53,648 | ₩53,715 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,287 | ₩53,728 | ₩53,234 | ₩53,361 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,247 | ₩53,301 | ₩53,080 | ₩53,261 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,234 | ₩53,448 | ₩53,194 | ₩53,448 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,659 | ₩53,114 | ₩52,659 | ₩52,967 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,564 | ₩51,630 | ₩51,470 | ₩51,590 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,724 | ₩51,724 | ₩51,499 | ₩51,564 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,550 | ₩51,604 | ₩51,483 | ₩51,590 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,203 | ₩51,510 | ₩51,189 | ₩51,487 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,735 | ₩50,748 | ₩50,386 | ₩50,602 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,374 | ₩50,508 | ₩50,161 | ₩50,334 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,455 | ₩50,481 | ₩50,348 | ₩50,373 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,321 | ₩51,390 | ₩50,241 | ₩50,321 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,227 | ₩50,321 | ₩50,107 | ₩50,318 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,054 | ₩50,187 | ₩49,943 | ₩50,120 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,388 | ₩50,495 | ₩50,274 | ₩50,357 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,920 | ₩50,012 | ₩49,740 | ₩49,974 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,267 | ₩50,468 | ₩50,227 | ₩50,321 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,793 | ₩52,873 | ₩52,512 | ₩52,566 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,873 | ₩52,873 | ₩52,472 | ₩52,472 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,913 | ₩53,033 | ₩52,809 | ₩52,820 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,728 | ₩53,728 | ₩53,434 | ₩53,595 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,434 | ₩53,434 | ₩52,972 | ₩53,154 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,806 | ₩53,247 | ₩52,780 | ₩53,187 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩52,993 | ₩53,261 | ₩52,874 | ₩53,186 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,007 | ₩53,274 | ₩53,007 | ₩53,067 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,633 | ₩52,766 | ₩52,512 | ₩52,686 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,592 | ₩52,753 | ₩52,592 | ₩52,695 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,860 | ₩52,860 | ₩52,512 | ₩52,608 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,817 | ₩52,125 | ₩51,751 | ₩52,125 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,325 | ₩52,365 | ₩52,025 | ₩52,125 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,071 | ₩52,192 | ₩51,884 | ₩52,105 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,512 | ₩52,666 | ₩52,512 | ₩52,611 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,459 | ₩52,837 | ₩52,232 | ₩52,786 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,510 | ₩51,958 | ₩51,397 | ₩51,958 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,644 | ₩51,991 | ₩51,590 | ₩51,984 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,403 | ₩51,711 | ₩51,123 | ₩51,532 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,777 | ₩51,978 | ₩50,895 | ₩50,920 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,163 | ₩51,405 | ₩51,136 | ₩51,403 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,775 | ₩51,056 | ₩50,535 | ₩50,855 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,031 | ₩52,312 | ₩51,590 | ₩51,831 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,071 | ₩52,646 | ₩52,031 | ₩52,400 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,445 | ₩52,445 | ₩51,817 | ₩51,884 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,780 | ₩52,953 | ₩52,686 | ₩52,749 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,938 | ₩52,405 | ₩51,920 | ₩52,245 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,884 | ₩52,165 | ₩51,765 | ₩52,150 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,336 | ₩51,637 | ₩50,976 | ₩51,604 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,670 | ₩51,717 | ₩51,183 | ₩51,405 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,350 | ₩51,657 | ₩51,263 | ₩51,582 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,510 | ₩51,624 | ₩51,372 | ₩51,455 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,808 | ₩53,808 | ₩51,777 | ₩51,932 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,045 | ₩52,045 | ₩51,704 | ₩51,894 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,831 | ₩51,938 | ₩51,684 | ₩51,784 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,256 | ₩51,430 | ₩51,156 | ₩51,352 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,457 | ₩51,657 | ₩51,417 | ₩51,537 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,737 | ₩51,844 | ₩51,691 | ₩51,729 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩51,002 | ₩51,176 | ₩51,002 | ₩51,176 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,695 | ₩50,956 | ₩50,695 | ₩50,895 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,655 | ₩50,708 | ₩50,348 | ₩50,606 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,775 | ₩50,962 | ₩50,580 | ₩50,722 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,735 | ₩50,922 | ₩50,642 | ₩50,877 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,733 | ₩49,933 | ₩49,680 | ₩49,917 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,880 | ₩50,014 | ₩49,534 | ₩49,655 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,893 | ₩49,947 | ₩49,666 | ₩49,777 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,758 | ₩49,351 | ₩48,758 | ₩49,190 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,945 | ₩49,052 | ₩48,575 | ₩48,958 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,546 | ₩49,907 | ₩48,103 | ₩48,176 | -2.76% | 7.5만 |
|---|