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 | ₩62,281 | ₩62,561 | ₩62,281 | ₩62,541 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,321 | ₩62,361 | ₩61,799 | ₩62,160 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,615 | ₩62,802 | ₩62,401 | ₩62,802 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,390 | ₩63,604 | ₩63,243 | ₩63,297 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,069 | ₩63,190 | ₩62,829 | ₩63,081 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,535 | ₩62,775 | ₩62,441 | ₩62,775 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,200 | ₩62,200 | ₩61,485 | ₩62,000 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,107 | ₩62,254 | ₩61,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,706 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,238 | ₩61,343 | ₩60,984 | ₩61,128 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,505 | ₩61,572 | ₩61,385 | ₩61,438 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,799 | ₩62,093 | ₩61,639 | ₩62,073 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,452 | ₩61,587 | ₩61,178 | ₩61,529 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,134 | ₩62,261 | ₩61,833 | ₩61,853 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,200 | ₩62,655 | ₩62,200 | ₩62,559 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,813 | ₩62,227 | ₩61,706 | ₩62,067 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,532 | ₩61,532 | ₩61,091 | ₩61,118 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,839 | ₩61,839 | ₩61,545 | ₩61,626 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,171 | ₩61,532 | ₩60,556 | ₩61,057 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,616 | ₩60,623 | ₩60,366 | ₩60,590 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,690 | ₩61,024 | ₩60,643 | ₩60,864 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,783 | ₩61,037 | ₩60,690 | ₩60,984 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,128 | ₩60,128 | ₩59,794 | ₩59,878 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,396 | ₩60,596 | ₩59,888 | ₩59,890 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,930 | ₩60,997 | ₩60,650 | ₩60,717 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,318 | ₩61,933 | ₩61,278 | ₩61,868 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,238 | ₩61,651 | ₩60,984 | ₩61,537 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩61,024 | ₩61,585 | ₩60,850 | ₩61,585 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,759 | ₩62,093 | ₩61,559 | ₩61,632 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,200 | ₩62,200 | ₩61,666 | ₩61,773 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,147 | ₩62,334 | ₩61,786 | ₩61,906 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,612 | ₩61,692 | ₩61,492 | ₩61,678 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,438 | ₩61,492 | ₩61,291 | ₩61,305 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,318 | ₩61,425 | ₩61,158 | ₩61,410 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,904 | ₩60,984 | ₩60,596 | ₩60,944 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,051 | ₩61,094 | ₩60,750 | ₩61,037 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,302 | ₩60,690 | ₩60,302 | ₩60,434 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,904 | ₩60,904 | ₩60,275 | ₩60,345 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,946 | ₩62,501 | ₩61,198 | ₩61,265 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,762 | ₩63,083 | ₩62,762 | ₩62,843 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,842 | ₩62,942 | ₩62,683 | ₩62,823 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,829 | ₩63,207 | ₩62,829 | ₩63,025 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,588 | ₩62,785 | ₩62,474 | ₩62,666 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,866 | ₩61,866 | ₩61,539 | ₩61,773 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,719 | ₩61,719 | ₩61,452 | ₩61,485 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,305 | ₩61,465 | ₩61,004 | ₩61,425 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,529 | ₩61,077 | ₩60,529 | ₩60,706 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,944 | ₩60,944 | ₩60,476 | ₩60,476 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,193 | ₩60,060 | ₩59,193 | ₩60,052 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩58,016 | ₩58,872 | ₩57,762 | ₩58,845 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,433 | ₩59,433 | ₩58,444 | ₩59,019 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,433 | ₩59,834 | ₩58,818 | ₩59,741 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,420 | ₩59,861 | ₩58,885 | ₩58,925 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,219 | ₩59,594 | ₩59,139 | ₩59,300 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,823 | ₩60,890 | ₩60,021 | ₩60,369 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,316 | ₩60,515 | ₩60,148 | ₩60,329 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,275 | ₩60,275 | ₩59,808 | ₩59,872 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,235 | ₩60,583 | ₩60,235 | ₩60,449 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,275 | ₩60,844 | ₩60,275 | ₩60,706 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,407 | ₩59,674 | ₩58,939 | ₩59,267 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,685 | ₩59,313 | ₩58,284 | ₩59,153 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,222 | ₩60,576 | ₩60,062 | ₩60,185 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,385 | ₩61,385 | ₩60,790 | ₩61,131 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,331 | ₩61,759 | ₩61,291 | ₩61,385 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,037 | ₩61,104 | ₩60,684 | ₩60,684 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,392 | ₩61,759 | ₩61,225 | ₩61,759 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,850 | ₩61,144 | ₩60,623 | ₩61,094 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,222 | ₩60,583 | ₩59,901 | ₩60,583 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,331 | ₩61,409 | ₩60,790 | ₩60,864 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩62,027 | ₩62,327 | ₩61,880 | ₩62,187 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩61,011 | ₩61,305 | ₩60,102 | ₩60,574 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,198 | ₩61,424 | ₩61,118 | ₩61,139 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,703 | ₩61,104 | ₩60,650 | ₩60,997 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,596 | ₩60,730 | ₩60,068 | ₩60,719 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,369 | ₩60,810 | ₩60,222 | ₩60,503 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,479 | ₩61,492 | ₩60,924 | ₩61,111 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,543 | ₩60,917 | ₩60,302 | ₩60,690 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,369 | ₩60,950 | ₩60,302 | ₩60,570 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,096 | ₩63,497 | ₩62,901 | ₩63,096 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,481 | ₩62,682 | ₩62,167 | ₩62,642 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,733 | ₩62,040 | ₩61,454 | ₩61,479 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,318 | ₩61,450 | ₩61,091 | ₩61,104 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,971 | ₩61,077 | ₩60,596 | ₩61,077 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,741 | ₩59,968 | ₩59,381 | ₩59,848 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,417 | ₩59,460 | ₩58,190 | ₩59,362 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,284 | ₩58,717 | ₩57,923 | ₩58,070 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,647 | ₩59,874 | ₩58,417 | ₩59,030 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,340 | ₩59,487 | ₩59,313 | ₩59,433 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,182 | ₩60,182 | ₩58,685 | ₩58,765 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,463 | ₩60,717 | ₩60,336 | ₩60,636 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,770 | ₩61,144 | ₩60,302 | ₩60,583 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,567 | ₩60,155 | ₩59,567 | ₩60,155 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,754 | ₩59,828 | ₩59,326 | ₩59,754 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,874 | ₩60,151 | ₩59,587 | ₩59,834 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,233 | ₩59,808 | ₩59,166 | ₩59,767 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,513 | ₩59,607 | ₩59,340 | ₩59,607 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,861 | ₩60,001 | ₩59,666 | ₩59,914 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,751 | ₩59,072 | ₩58,685 | ₩58,979 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,949 | ₩58,738 | ₩57,949 | ₩58,612 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,789 | ₩58,457 | ₩57,515 | ₩58,444 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,923 | ₩58,270 | ₩57,856 | ₩58,123 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,391 | ₩58,451 | ₩58,096 | ₩58,444 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,484 | ₩58,604 | ₩58,324 | ₩58,497 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,939 | ₩59,193 | ₩58,758 | ₩59,005 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,032 | ₩59,366 | ₩58,953 | ₩59,353 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,631 | ₩58,671 | ₩58,237 | ₩58,631 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,364 | ₩58,578 | ₩58,297 | ₩58,484 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩58,030 | ₩58,270 | ₩57,911 | ₩58,234 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,896 | ₩57,896 | ₩57,455 | ₩57,669 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,441 | ₩57,722 | ₩57,334 | ₩57,722 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,372 | ₩56,704 | ₩56,198 | ₩56,639 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩55,984 | ₩56,292 | ₩55,704 | ₩55,792 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,730 | ₩56,024 | ₩55,610 | ₩55,904 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,770 | ₩56,332 | ₩55,670 | ₩56,298 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,118 | ₩56,131 | ₩55,891 | ₩55,958 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,332 | ₩56,472 | ₩56,212 | ₩56,305 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,212 | ₩56,459 | ₩56,065 | ₩56,200 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,732 | ₩55,998 | ₩55,570 | ₩55,873 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,131 | ₩56,185 | ₩55,430 | ₩55,827 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,065 | ₩56,212 | ₩55,998 | ₩56,209 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,452 | ₩56,546 | ₩55,811 | ₩55,931 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,054 | ₩57,054 | ₩56,800 | ₩57,054 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,321 | ₩57,722 | ₩57,268 | ₩57,602 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,334 | ₩57,334 | ₩57,040 | ₩57,241 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,893 | ₩57,134 | ₩56,773 | ₩57,134 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,626 | ₩57,321 | ₩56,626 | ₩57,222 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,851 | ₩56,653 | ₩55,831 | ₩56,479 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,425 | ₩56,613 | ₩56,278 | ₩56,399 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,904 | ₩56,733 | ₩55,754 | ₩56,599 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,067 | ₩57,228 | ₩56,639 | ₩57,187 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,621 | ₩54,982 | ₩53,975 | ₩54,982 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,648 | ₩55,115 | ₩54,634 | ₩55,049 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,979 | ₩54,955 | ₩53,725 | ₩54,634 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,115 | ₩55,582 | ₩55,035 | ₩55,035 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,776 | ₩53,685 | ₩52,602 | ₩53,578 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,936 | ₩52,983 | ₩52,215 | ₩52,442 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,910 | ₩52,910 | ₩52,335 | ₩52,335 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,672 | ₩53,939 | ₩53,110 | ₩53,110 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,059 | ₩54,309 | ₩54,006 | ₩54,177 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,856 | ₩53,391 | ₩52,856 | ₩53,116 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,950 | ₩53,458 | ₩52,803 | ₩53,164 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,297 | ₩53,297 | ₩51,680 | ₩51,680 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,455 | ₩53,223 | ₩52,376 | ₩53,003 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,206 | ₩54,367 | ₩53,899 | ₩53,914 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,220 | ₩54,447 | ₩54,059 | ₩54,099 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,899 | ₩54,220 | ₩53,859 | ₩54,113 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,859 | ₩53,986 | ₩53,284 | ₩53,336 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,899 | ₩54,014 | ₩53,471 | ₩53,775 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,193 | ₩54,594 | ₩54,073 | ₩54,594 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,514 | ₩55,456 | ₩54,193 | ₩54,808 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,057 | ₩54,073 | ₩52,616 | ₩53,899 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,458 | ₩53,792 | ₩53,217 | ₩53,573 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,581 | ₩54,728 | ₩53,752 | ₩54,193 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,955 | ₩55,677 | ₩54,768 | ₩55,503 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,725 | ₩54,888 | ₩53,070 | ₩54,594 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,332 | ₩56,880 | ₩56,332 | ₩56,639 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,829 | ₩57,829 | ₩57,575 | ₩57,638 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,776 | ₩57,816 | ₩57,415 | ₩57,789 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,642 | ₩57,949 | ₩57,495 | ₩57,936 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,492 | ₩57,014 | ₩56,399 | ₩56,974 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,706 | ₩56,880 | ₩56,412 | ₩56,666 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,145 | ₩56,693 | ₩56,038 | ₩56,679 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,412 | ₩56,546 | ₩56,278 | ₩56,546 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,452 | ₩56,720 | ₩56,399 | ₩56,559 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,091 | ₩56,412 | ₩55,797 | ₩56,278 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,081 | ₩57,254 | ₩56,693 | ₩57,201 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,348 | ₩57,401 | ₩56,720 | ₩57,040 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,401 | ₩57,482 | ₩56,987 | ₩57,308 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,134 | ₩57,482 | ₩57,121 | ₩57,214 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,797 | ₩56,720 | ₩55,797 | ₩56,720 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,209 | ₩55,931 | ₩55,209 | ₩55,931 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,912 | ₩54,099 | ₩53,813 | ₩53,859 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,567 | ₩54,888 | ₩54,367 | ₩54,621 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,364 | ₩53,752 | ₩53,164 | ₩53,752 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,469 | ₩53,038 | ₩52,469 | ₩53,027 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,696 | ₩52,843 | ₩52,388 | ₩52,843 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,348 | ₩52,495 | ₩51,586 | ₩52,391 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,546 | ₩51,907 | ₩51,481 | ₩51,856 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,041 | ₩52,255 | ₩52,014 | ₩52,014 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,134 | ₩52,175 | ₩51,773 | ₩51,773 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,789 | ₩52,990 | ₩52,308 | ₩52,308 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,351 | ₩54,808 | ₩53,231 | ₩53,257 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,843 | ₩53,378 | ₩52,589 | ₩53,257 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,629 | ₩53,003 | ₩52,589 | ₩52,616 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,605 | ₩53,678 | ₩53,538 | ₩53,636 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩53,993 | ₩53,993 | ₩53,672 | ₩53,739 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,311 | ₩53,752 | ₩53,257 | ₩53,384 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,271 | ₩53,324 | ₩53,104 | ₩53,284 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,257 | ₩53,471 | ₩53,217 | ₩53,471 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,682 | ₩53,137 | ₩52,682 | ₩52,990 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,586 | ₩51,653 | ₩51,493 | ₩51,613 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,747 | ₩51,747 | ₩51,522 | ₩51,586 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,573 | ₩51,626 | ₩51,506 | ₩51,613 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,225 | ₩51,533 | ₩51,212 | ₩51,510 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,758 | ₩50,771 | ₩50,409 | ₩50,624 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,397 | ₩50,530 | ₩50,183 | ₩50,357 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,477 | ₩50,504 | ₩50,370 | ₩50,395 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,343 | ₩51,413 | ₩50,263 | ₩50,343 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,250 | ₩50,343 | ₩50,129 | ₩50,340 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,076 | ₩50,209 | ₩49,965 | ₩50,143 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,410 | ₩50,517 | ₩50,296 | ₩50,379 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,942 | ₩50,034 | ₩49,762 | ₩49,996 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,290 | ₩50,490 | ₩50,250 | ₩50,343 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,816 | ₩52,896 | ₩52,535 | ₩52,589 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,896 | ₩52,896 | ₩52,495 | ₩52,495 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,936 | ₩53,057 | ₩52,832 | ₩52,843 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,752 | ₩53,752 | ₩53,458 | ₩53,618 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,458 | ₩53,458 | ₩52,995 | ₩53,177 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,830 | ₩53,271 | ₩52,803 | ₩53,211 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩53,017 | ₩53,284 | ₩52,898 | ₩53,209 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,030 | ₩53,297 | ₩53,030 | ₩53,090 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,656 | ₩52,789 | ₩52,535 | ₩52,709 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,616 | ₩52,776 | ₩52,616 | ₩52,719 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,883 | ₩52,883 | ₩52,535 | ₩52,632 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,840 | ₩52,148 | ₩51,773 | ₩52,148 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,348 | ₩52,388 | ₩52,048 | ₩52,148 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,094 | ₩52,215 | ₩51,907 | ₩52,128 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,535 | ₩52,689 | ₩52,535 | ₩52,634 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,482 | ₩52,860 | ₩52,255 | ₩52,809 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,533 | ₩51,981 | ₩51,419 | ₩51,981 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,667 | ₩52,014 | ₩51,613 | ₩52,007 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,426 | ₩51,733 | ₩51,145 | ₩51,554 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,800 | ₩52,001 | ₩50,918 | ₩50,942 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,185 | ₩51,427 | ₩51,159 | ₩51,426 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,798 | ₩51,078 | ₩50,557 | ₩50,878 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,054 | ₩52,335 | ₩51,613 | ₩51,854 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,094 | ₩52,669 | ₩52,054 | ₩52,423 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,469 | ₩52,469 | ₩51,840 | ₩51,907 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,803 | ₩52,977 | ₩52,709 | ₩52,772 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,961 | ₩52,429 | ₩51,943 | ₩52,268 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,907 | ₩52,188 | ₩51,788 | ₩52,173 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,359 | ₩51,660 | ₩50,998 | ₩51,626 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,693 | ₩51,740 | ₩51,205 | ₩51,427 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,372 | ₩51,680 | ₩51,286 | ₩51,605 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,533 | ₩51,646 | ₩51,395 | ₩51,478 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,832 | ₩53,832 | ₩51,800 | ₩51,955 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,068 | ₩52,068 | ₩51,727 | ₩51,917 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,854 | ₩51,961 | ₩51,707 | ₩51,807 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,279 | ₩51,453 | ₩51,179 | ₩51,375 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,479 | ₩51,680 | ₩51,439 | ₩51,560 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,760 | ₩51,867 | ₩51,713 | ₩51,752 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩51,025 | ₩51,199 | ₩51,025 | ₩51,199 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,717 | ₩50,978 | ₩50,717 | ₩50,918 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,677 | ₩50,731 | ₩50,370 | ₩50,628 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,798 | ₩50,985 | ₩50,602 | ₩50,744 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,758 | ₩50,945 | ₩50,664 | ₩50,899 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,755 | ₩49,955 | ₩49,701 | ₩49,939 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,902 | ₩50,036 | ₩49,556 | ₩49,677 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,915 | ₩49,969 | ₩49,688 | ₩49,799 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,779 | ₩49,373 | ₩48,779 | ₩49,212 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,966 | ₩49,073 | ₩48,596 | ₩48,980 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,568 | ₩49,929 | ₩48,124 | ₩48,198 | -2.76% | 7.5만 |
|---|