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 | ₩62,259 | ₩62,539 | ₩62,259 | ₩62,519 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,299 | ₩62,339 | ₩61,778 | ₩62,138 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,593 | ₩62,780 | ₩62,379 | ₩62,780 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,368 | ₩63,582 | ₩63,221 | ₩63,274 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,047 | ₩63,167 | ₩62,807 | ₩63,059 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,513 | ₩62,753 | ₩62,419 | ₩62,753 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,179 | ₩62,179 | ₩61,464 | ₩61,978 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,085 | ₩62,232 | ₩61,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,684 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,216 | ₩61,322 | ₩60,962 | ₩61,107 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,484 | ₩61,550 | ₩61,363 | ₩61,417 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,778 | ₩62,072 | ₩61,617 | ₩62,052 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,430 | ₩61,565 | ₩61,156 | ₩61,508 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,112 | ₩62,239 | ₩61,811 | ₩61,831 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,179 | ₩62,633 | ₩62,179 | ₩62,537 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,791 | ₩62,205 | ₩61,684 | ₩62,045 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,510 | ₩61,510 | ₩61,069 | ₩61,096 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,818 | ₩61,818 | ₩61,524 | ₩61,604 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,150 | ₩61,510 | ₩60,535 | ₩61,036 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,595 | ₩60,602 | ₩60,345 | ₩60,568 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,668 | ₩61,003 | ₩60,622 | ₩60,842 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,762 | ₩61,016 | ₩60,668 | ₩60,962 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,107 | ₩60,107 | ₩59,773 | ₩59,857 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,374 | ₩60,575 | ₩59,867 | ₩59,869 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,909 | ₩60,976 | ₩60,628 | ₩60,695 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,297 | ₩61,911 | ₩61,256 | ₩61,846 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,216 | ₩61,629 | ₩60,962 | ₩61,516 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩61,003 | ₩61,564 | ₩60,829 | ₩61,564 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,738 | ₩62,072 | ₩61,537 | ₩61,611 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,179 | ₩62,179 | ₩61,644 | ₩61,751 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,125 | ₩62,312 | ₩61,764 | ₩61,885 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,591 | ₩61,671 | ₩61,470 | ₩61,656 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,417 | ₩61,470 | ₩61,270 | ₩61,283 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,297 | ₩61,403 | ₩61,136 | ₩61,389 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,882 | ₩60,962 | ₩60,575 | ₩60,922 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,029 | ₩61,072 | ₩60,729 | ₩61,016 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,281 | ₩60,668 | ₩60,281 | ₩60,413 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,882 | ₩60,882 | ₩60,254 | ₩60,324 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,925 | ₩62,479 | ₩61,176 | ₩61,243 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,740 | ₩63,060 | ₩62,740 | ₩62,821 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,820 | ₩62,920 | ₩62,661 | ₩62,801 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,807 | ₩63,185 | ₩62,807 | ₩63,003 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,566 | ₩62,762 | ₩62,452 | ₩62,644 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,844 | ₩61,844 | ₩61,517 | ₩61,751 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,697 | ₩61,697 | ₩61,430 | ₩61,464 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,283 | ₩61,444 | ₩60,983 | ₩61,403 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,508 | ₩61,056 | ₩60,508 | ₩60,685 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,922 | ₩60,922 | ₩60,455 | ₩60,455 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,172 | ₩60,039 | ₩59,172 | ₩60,031 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩57,996 | ₩58,851 | ₩57,742 | ₩58,824 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,412 | ₩59,412 | ₩58,423 | ₩58,998 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,412 | ₩59,813 | ₩58,798 | ₩59,720 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,399 | ₩59,840 | ₩58,864 | ₩58,905 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,199 | ₩59,573 | ₩59,118 | ₩59,279 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,802 | ₩60,869 | ₩60,000 | ₩60,348 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,294 | ₩60,493 | ₩60,127 | ₩60,308 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,254 | ₩60,254 | ₩59,787 | ₩59,851 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,214 | ₩60,562 | ₩60,214 | ₩60,428 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,254 | ₩60,822 | ₩60,254 | ₩60,685 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,386 | ₩59,653 | ₩58,918 | ₩59,247 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,664 | ₩59,292 | ₩58,263 | ₩59,132 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,201 | ₩60,555 | ₩60,040 | ₩60,163 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,363 | ₩61,363 | ₩60,769 | ₩61,109 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,310 | ₩61,738 | ₩61,270 | ₩61,363 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,016 | ₩61,083 | ₩60,663 | ₩60,663 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,370 | ₩61,738 | ₩61,203 | ₩61,738 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,829 | ₩61,123 | ₩60,602 | ₩61,072 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,201 | ₩60,562 | ₩59,880 | ₩60,562 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,310 | ₩61,387 | ₩60,769 | ₩60,842 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩62,005 | ₩62,305 | ₩61,858 | ₩62,165 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩60,989 | ₩61,283 | ₩60,080 | ₩60,552 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,176 | ₩61,402 | ₩61,096 | ₩61,117 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,682 | ₩61,083 | ₩60,628 | ₩60,976 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,575 | ₩60,709 | ₩60,047 | ₩60,698 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,348 | ₩60,789 | ₩60,201 | ₩60,481 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,457 | ₩61,470 | ₩60,902 | ₩61,089 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,521 | ₩60,896 | ₩60,281 | ₩60,668 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,348 | ₩60,929 | ₩60,281 | ₩60,548 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,074 | ₩63,475 | ₩62,879 | ₩63,074 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,459 | ₩62,660 | ₩62,145 | ₩62,619 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,711 | ₩62,018 | ₩61,433 | ₩61,457 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,297 | ₩61,429 | ₩61,069 | ₩61,083 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,949 | ₩61,056 | ₩60,575 | ₩61,056 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,720 | ₩59,947 | ₩59,360 | ₩59,827 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,397 | ₩59,439 | ₩58,170 | ₩59,342 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,263 | ₩58,696 | ₩57,902 | ₩58,049 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,626 | ₩59,853 | ₩58,397 | ₩59,009 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,319 | ₩59,466 | ₩59,292 | ₩59,412 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,161 | ₩60,161 | ₩58,664 | ₩58,744 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,441 | ₩60,695 | ₩60,314 | ₩60,615 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,749 | ₩61,123 | ₩60,281 | ₩60,562 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,546 | ₩60,134 | ₩59,546 | ₩60,134 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,733 | ₩59,807 | ₩59,305 | ₩59,733 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,853 | ₩60,130 | ₩59,566 | ₩59,813 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,212 | ₩59,787 | ₩59,145 | ₩59,746 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,493 | ₩59,586 | ₩59,319 | ₩59,586 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,840 | ₩59,980 | ₩59,645 | ₩59,893 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,731 | ₩59,052 | ₩58,664 | ₩58,958 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,929 | ₩58,717 | ₩57,929 | ₩58,592 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,769 | ₩58,437 | ₩57,495 | ₩58,423 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,902 | ₩58,250 | ₩57,835 | ₩58,103 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,370 | ₩58,430 | ₩58,076 | ₩58,423 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,464 | ₩58,584 | ₩58,303 | ₩58,477 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,918 | ₩59,172 | ₩58,738 | ₩58,985 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,011 | ₩59,346 | ₩58,933 | ₩59,332 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,611 | ₩58,651 | ₩58,216 | ₩58,611 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,343 | ₩58,557 | ₩58,276 | ₩58,464 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩58,009 | ₩58,250 | ₩57,890 | ₩58,214 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,876 | ₩57,876 | ₩57,435 | ₩57,648 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,421 | ₩57,702 | ₩57,314 | ₩57,702 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,352 | ₩56,684 | ₩56,178 | ₩56,619 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩55,965 | ₩56,272 | ₩55,684 | ₩55,772 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,711 | ₩56,005 | ₩55,590 | ₩55,884 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,751 | ₩56,312 | ₩55,651 | ₩56,279 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,098 | ₩56,112 | ₩55,871 | ₩55,938 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,312 | ₩56,452 | ₩56,192 | ₩56,285 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,192 | ₩56,439 | ₩56,045 | ₩56,180 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,712 | ₩55,978 | ₩55,550 | ₩55,854 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,112 | ₩56,165 | ₩55,410 | ₩55,807 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,045 | ₩56,192 | ₩55,978 | ₩56,189 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,432 | ₩56,526 | ₩55,791 | ₩55,911 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,034 | ₩57,034 | ₩56,780 | ₩57,034 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,301 | ₩57,702 | ₩57,248 | ₩57,582 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,314 | ₩57,314 | ₩57,020 | ₩57,221 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,873 | ₩57,114 | ₩56,753 | ₩57,114 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,606 | ₩57,301 | ₩56,606 | ₩57,202 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,831 | ₩56,633 | ₩55,811 | ₩56,459 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,406 | ₩56,593 | ₩56,259 | ₩56,379 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,884 | ₩56,713 | ₩55,735 | ₩56,579 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,047 | ₩57,207 | ₩56,619 | ₩57,167 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,602 | ₩54,962 | ₩53,956 | ₩54,962 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,628 | ₩55,096 | ₩54,615 | ₩55,029 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,960 | ₩54,936 | ₩53,706 | ₩54,615 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,096 | ₩55,562 | ₩55,016 | ₩55,016 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,758 | ₩53,666 | ₩52,584 | ₩53,559 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,918 | ₩52,965 | ₩52,196 | ₩52,423 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,891 | ₩52,891 | ₩52,317 | ₩52,317 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,653 | ₩53,920 | ₩53,092 | ₩53,092 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,040 | ₩54,290 | ₩53,987 | ₩54,158 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,838 | ₩53,372 | ₩52,838 | ₩53,097 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,931 | ₩53,439 | ₩52,784 | ₩53,145 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,279 | ₩53,279 | ₩51,662 | ₩51,662 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,437 | ₩53,204 | ₩52,358 | ₩52,985 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,187 | ₩54,348 | ₩53,880 | ₩53,895 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,201 | ₩54,428 | ₩54,040 | ₩54,080 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,880 | ₩54,201 | ₩53,840 | ₩54,094 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,840 | ₩53,967 | ₩53,265 | ₩53,317 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,880 | ₩53,995 | ₩53,452 | ₩53,756 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,174 | ₩54,575 | ₩54,054 | ₩54,575 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,495 | ₩55,437 | ₩54,174 | ₩54,789 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,038 | ₩54,054 | ₩52,597 | ₩53,880 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,439 | ₩53,773 | ₩53,199 | ₩53,554 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,562 | ₩54,709 | ₩53,733 | ₩54,174 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,936 | ₩55,657 | ₩54,749 | ₩55,484 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,706 | ₩54,869 | ₩53,052 | ₩54,575 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,312 | ₩56,860 | ₩56,312 | ₩56,619 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,809 | ₩57,809 | ₩57,555 | ₩57,618 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,755 | ₩57,795 | ₩57,395 | ₩57,769 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,622 | ₩57,929 | ₩57,475 | ₩57,916 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,472 | ₩56,994 | ₩56,379 | ₩56,954 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,686 | ₩56,860 | ₩56,392 | ₩56,646 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,125 | ₩56,673 | ₩56,018 | ₩56,660 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,392 | ₩56,526 | ₩56,259 | ₩56,526 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,432 | ₩56,700 | ₩56,379 | ₩56,539 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,072 | ₩56,392 | ₩55,778 | ₩56,259 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,060 | ₩57,234 | ₩56,673 | ₩57,181 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,328 | ₩57,381 | ₩56,700 | ₩57,020 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,381 | ₩57,461 | ₩56,967 | ₩57,288 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,114 | ₩57,461 | ₩57,101 | ₩57,194 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,778 | ₩56,700 | ₩55,778 | ₩56,700 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,190 | ₩55,911 | ₩55,190 | ₩55,911 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,893 | ₩54,080 | ₩53,794 | ₩53,840 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,548 | ₩54,869 | ₩54,348 | ₩54,602 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,345 | ₩53,733 | ₩53,145 | ₩53,733 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,450 | ₩53,019 | ₩52,450 | ₩53,009 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,677 | ₩52,824 | ₩52,370 | ₩52,824 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,330 | ₩52,477 | ₩51,568 | ₩52,373 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,528 | ₩51,889 | ₩51,463 | ₩51,838 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,023 | ₩52,236 | ₩51,996 | ₩51,996 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,116 | ₩52,156 | ₩51,755 | ₩51,755 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,771 | ₩52,971 | ₩52,290 | ₩52,290 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,332 | ₩54,789 | ₩53,212 | ₩53,239 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,824 | ₩53,359 | ₩52,570 | ₩53,239 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,611 | ₩52,985 | ₩52,570 | ₩52,597 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,586 | ₩53,660 | ₩53,519 | ₩53,617 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩53,974 | ₩53,974 | ₩53,653 | ₩53,720 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,292 | ₩53,733 | ₩53,239 | ₩53,366 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,252 | ₩53,305 | ₩53,085 | ₩53,265 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,239 | ₩53,452 | ₩53,199 | ₩53,452 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,664 | ₩53,118 | ₩52,664 | ₩52,971 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,568 | ₩51,635 | ₩51,475 | ₩51,595 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,729 | ₩51,729 | ₩51,504 | ₩51,568 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,555 | ₩51,608 | ₩51,488 | ₩51,595 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,207 | ₩51,515 | ₩51,194 | ₩51,492 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,740 | ₩50,753 | ₩50,391 | ₩50,606 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,379 | ₩50,513 | ₩50,165 | ₩50,339 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,459 | ₩50,486 | ₩50,352 | ₩50,378 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,325 | ₩51,394 | ₩50,245 | ₩50,325 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,232 | ₩50,325 | ₩50,112 | ₩50,323 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,058 | ₩50,192 | ₩49,947 | ₩50,125 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,392 | ₩50,499 | ₩50,279 | ₩50,362 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,925 | ₩50,017 | ₩49,744 | ₩49,978 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,272 | ₩50,472 | ₩50,232 | ₩50,325 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,798 | ₩52,878 | ₩52,517 | ₩52,570 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,878 | ₩52,878 | ₩52,477 | ₩52,477 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,918 | ₩53,038 | ₩52,814 | ₩52,824 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,733 | ₩53,733 | ₩53,439 | ₩53,599 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,439 | ₩53,439 | ₩52,977 | ₩53,158 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,811 | ₩53,252 | ₩52,784 | ₩53,192 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩52,998 | ₩53,265 | ₩52,879 | ₩53,190 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,011 | ₩53,279 | ₩53,011 | ₩53,072 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,637 | ₩52,771 | ₩52,517 | ₩52,691 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,597 | ₩52,758 | ₩52,597 | ₩52,700 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,864 | ₩52,864 | ₩52,517 | ₩52,613 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,822 | ₩52,129 | ₩51,755 | ₩52,129 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,330 | ₩52,370 | ₩52,029 | ₩52,129 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,076 | ₩52,196 | ₩51,889 | ₩52,109 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,517 | ₩52,671 | ₩52,517 | ₩52,616 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,464 | ₩52,842 | ₩52,236 | ₩52,791 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,515 | ₩51,962 | ₩51,401 | ₩51,962 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,648 | ₩51,996 | ₩51,595 | ₩51,989 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,408 | ₩51,715 | ₩51,127 | ₩51,536 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,782 | ₩51,982 | ₩50,900 | ₩50,924 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,167 | ₩51,409 | ₩51,141 | ₩51,408 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,780 | ₩51,060 | ₩50,539 | ₩50,860 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,036 | ₩52,317 | ₩51,595 | ₩51,835 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,076 | ₩52,651 | ₩52,036 | ₩52,405 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,450 | ₩52,450 | ₩51,822 | ₩51,889 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,784 | ₩52,958 | ₩52,691 | ₩52,754 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,942 | ₩52,410 | ₩51,925 | ₩52,250 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,889 | ₩52,170 | ₩51,770 | ₩52,155 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,341 | ₩51,642 | ₩50,980 | ₩51,608 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,675 | ₩51,722 | ₩51,187 | ₩51,409 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,354 | ₩51,662 | ₩51,268 | ₩51,587 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,515 | ₩51,628 | ₩51,377 | ₩51,460 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,813 | ₩53,813 | ₩51,782 | ₩51,937 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,049 | ₩52,049 | ₩51,709 | ₩51,898 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,835 | ₩51,942 | ₩51,688 | ₩51,789 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,261 | ₩51,435 | ₩51,161 | ₩51,357 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,461 | ₩51,662 | ₩51,421 | ₩51,541 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,742 | ₩51,849 | ₩51,695 | ₩51,734 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩51,007 | ₩51,181 | ₩51,007 | ₩51,181 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,700 | ₩50,960 | ₩50,700 | ₩50,900 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,660 | ₩50,713 | ₩50,352 | ₩50,610 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,780 | ₩50,967 | ₩50,585 | ₩50,726 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,740 | ₩50,927 | ₩50,646 | ₩50,881 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,737 | ₩49,938 | ₩49,684 | ₩49,922 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,884 | ₩50,018 | ₩49,538 | ₩49,660 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,898 | ₩49,951 | ₩49,671 | ₩49,782 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,762 | ₩49,355 | ₩48,762 | ₩49,195 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,949 | ₩49,056 | ₩48,579 | ₩48,962 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,550 | ₩49,911 | ₩48,107 | ₩48,181 | -2.76% | 7.5만 |
|---|