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 | ₩62,299 | ₩62,580 | ₩62,299 | ₩62,560 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,339 | ₩62,379 | ₩61,818 | ₩62,179 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,634 | ₩62,821 | ₩62,420 | ₩62,821 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,409 | ₩63,623 | ₩63,262 | ₩63,315 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,088 | ₩63,208 | ₩62,847 | ₩63,100 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,553 | ₩62,794 | ₩62,460 | ₩62,794 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,219 | ₩62,219 | ₩61,504 | ₩62,018 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,125 | ₩62,272 | ₩61,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,724 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,256 | ₩61,362 | ₩61,002 | ₩61,147 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,524 | ₩61,591 | ₩61,403 | ₩61,457 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,818 | ₩62,112 | ₩61,657 | ₩62,092 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,470 | ₩61,605 | ₩61,196 | ₩61,548 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,152 | ₩62,279 | ₩61,851 | ₩61,871 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,219 | ₩62,674 | ₩62,219 | ₩62,577 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,831 | ₩62,246 | ₩61,724 | ₩62,085 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,550 | ₩61,550 | ₩61,109 | ₩61,136 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,858 | ₩61,858 | ₩61,564 | ₩61,644 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,189 | ₩61,550 | ₩60,574 | ₩61,076 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,634 | ₩60,641 | ₩60,384 | ₩60,608 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,708 | ₩61,042 | ₩60,661 | ₩60,882 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,802 | ₩61,056 | ₩60,708 | ₩61,002 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,146 | ₩60,146 | ₩59,812 | ₩59,896 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,414 | ₩60,614 | ₩59,906 | ₩59,908 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,949 | ₩61,016 | ₩60,668 | ₩60,735 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,336 | ₩61,952 | ₩61,296 | ₩61,886 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,256 | ₩61,669 | ₩61,002 | ₩61,556 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩61,042 | ₩61,604 | ₩60,868 | ₩61,604 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,778 | ₩62,112 | ₩61,577 | ₩61,651 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,219 | ₩62,219 | ₩61,684 | ₩61,791 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,166 | ₩62,353 | ₩61,804 | ₩61,925 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,631 | ₩61,711 | ₩61,510 | ₩61,696 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,457 | ₩61,510 | ₩61,310 | ₩61,323 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,336 | ₩61,443 | ₩61,176 | ₩61,429 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,922 | ₩61,002 | ₩60,614 | ₩60,962 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,069 | ₩61,112 | ₩60,768 | ₩61,056 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,320 | ₩60,708 | ₩60,320 | ₩60,453 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,922 | ₩60,922 | ₩60,293 | ₩60,363 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,965 | ₩62,520 | ₩61,216 | ₩61,283 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,781 | ₩63,102 | ₩62,781 | ₩62,862 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,861 | ₩62,961 | ₩62,702 | ₩62,842 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,847 | ₩63,226 | ₩62,847 | ₩63,044 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,607 | ₩62,803 | ₩62,493 | ₩62,684 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,885 | ₩61,885 | ₩61,557 | ₩61,791 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,738 | ₩61,738 | ₩61,470 | ₩61,504 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,323 | ₩61,484 | ₩61,022 | ₩61,443 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,548 | ₩61,096 | ₩60,548 | ₩60,724 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,962 | ₩60,962 | ₩60,494 | ₩60,494 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,210 | ₩60,078 | ₩59,210 | ₩60,070 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩58,034 | ₩58,889 | ₩57,780 | ₩58,863 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,451 | ₩59,451 | ₩58,462 | ₩59,036 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,451 | ₩59,852 | ₩58,836 | ₩59,759 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,438 | ₩59,879 | ₩58,903 | ₩58,943 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,237 | ₩59,611 | ₩59,157 | ₩59,317 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,842 | ₩60,909 | ₩60,039 | ₩60,387 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,334 | ₩60,533 | ₩60,166 | ₩60,347 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,293 | ₩60,293 | ₩59,825 | ₩59,890 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,253 | ₩60,601 | ₩60,253 | ₩60,467 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,293 | ₩60,862 | ₩60,293 | ₩60,724 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,424 | ₩59,692 | ₩58,956 | ₩59,285 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,702 | ₩59,331 | ₩58,301 | ₩59,170 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,240 | ₩60,594 | ₩60,079 | ₩60,203 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,403 | ₩61,403 | ₩60,808 | ₩61,149 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,350 | ₩61,778 | ₩61,310 | ₩61,403 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,056 | ₩61,122 | ₩60,703 | ₩60,703 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,410 | ₩61,778 | ₩61,243 | ₩61,778 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,868 | ₩61,163 | ₩60,641 | ₩61,112 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,240 | ₩60,601 | ₩59,919 | ₩60,601 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,350 | ₩61,427 | ₩60,808 | ₩60,882 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩62,045 | ₩62,346 | ₩61,898 | ₩62,206 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩61,029 | ₩61,323 | ₩60,120 | ₩60,592 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,216 | ₩61,442 | ₩61,136 | ₩61,157 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,721 | ₩61,122 | ₩60,668 | ₩61,016 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,614 | ₩60,748 | ₩60,086 | ₩60,737 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,387 | ₩60,828 | ₩60,240 | ₩60,521 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,497 | ₩61,510 | ₩60,942 | ₩61,129 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,561 | ₩60,935 | ₩60,320 | ₩60,708 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,387 | ₩60,969 | ₩60,320 | ₩60,588 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,115 | ₩63,516 | ₩62,920 | ₩63,115 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,500 | ₩62,700 | ₩62,186 | ₩62,660 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,751 | ₩62,059 | ₩61,473 | ₩61,497 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,336 | ₩61,469 | ₩61,109 | ₩61,122 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,989 | ₩61,096 | ₩60,614 | ₩61,096 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,759 | ₩59,986 | ₩59,399 | ₩59,866 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,435 | ₩59,478 | ₩58,207 | ₩59,380 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,301 | ₩58,734 | ₩57,940 | ₩58,087 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,665 | ₩59,892 | ₩58,435 | ₩59,047 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,357 | ₩59,505 | ₩59,331 | ₩59,451 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,200 | ₩60,200 | ₩58,702 | ₩58,782 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,481 | ₩60,735 | ₩60,354 | ₩60,654 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,788 | ₩61,163 | ₩60,320 | ₩60,601 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,585 | ₩60,173 | ₩59,585 | ₩60,173 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,772 | ₩59,845 | ₩59,344 | ₩59,772 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,892 | ₩60,169 | ₩59,605 | ₩59,852 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,250 | ₩59,825 | ₩59,184 | ₩59,785 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,531 | ₩59,625 | ₩59,357 | ₩59,625 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,879 | ₩60,019 | ₩59,684 | ₩59,932 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,769 | ₩59,090 | ₩58,702 | ₩58,996 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,967 | ₩58,756 | ₩57,967 | ₩58,630 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,806 | ₩58,475 | ₩57,532 | ₩58,462 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,940 | ₩58,288 | ₩57,873 | ₩58,141 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,408 | ₩58,468 | ₩58,114 | ₩58,462 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,502 | ₩58,622 | ₩58,341 | ₩58,515 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,956 | ₩59,210 | ₩58,776 | ₩59,023 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,050 | ₩59,384 | ₩58,971 | ₩59,371 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,649 | ₩58,689 | ₩58,254 | ₩58,649 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,381 | ₩58,595 | ₩58,314 | ₩58,502 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩58,047 | ₩58,288 | ₩57,928 | ₩58,252 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,913 | ₩57,913 | ₩57,472 | ₩57,686 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,459 | ₩57,739 | ₩57,352 | ₩57,739 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,389 | ₩56,721 | ₩56,215 | ₩56,656 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩56,001 | ₩56,309 | ₩55,720 | ₩55,809 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,747 | ₩56,041 | ₩55,627 | ₩55,921 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,787 | ₩56,349 | ₩55,687 | ₩56,315 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,135 | ₩56,148 | ₩55,907 | ₩55,974 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,349 | ₩56,489 | ₩56,228 | ₩56,322 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,228 | ₩56,476 | ₩56,081 | ₩56,216 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,748 | ₩56,014 | ₩55,587 | ₩55,890 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,148 | ₩56,202 | ₩55,446 | ₩55,843 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,081 | ₩56,228 | ₩56,014 | ₩56,226 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,469 | ₩56,563 | ₩55,827 | ₩55,948 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,071 | ₩57,071 | ₩56,817 | ₩57,071 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,338 | ₩57,739 | ₩57,285 | ₩57,619 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,352 | ₩57,352 | ₩57,057 | ₩57,258 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,910 | ₩57,151 | ₩56,790 | ₩57,151 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,643 | ₩57,338 | ₩56,643 | ₩57,239 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,867 | ₩56,670 | ₩55,847 | ₩56,496 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,442 | ₩56,630 | ₩56,295 | ₩56,416 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,921 | ₩56,750 | ₩55,771 | ₩56,616 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,084 | ₩57,245 | ₩56,656 | ₩57,205 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,637 | ₩54,998 | ₩53,991 | ₩54,998 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,664 | ₩55,132 | ₩54,651 | ₩55,065 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,995 | ₩54,971 | ₩53,741 | ₩54,651 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,132 | ₩55,599 | ₩55,052 | ₩55,052 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,792 | ₩53,701 | ₩52,618 | ₩53,594 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,952 | ₩52,999 | ₩52,230 | ₩52,458 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,926 | ₩52,926 | ₩52,351 | ₩52,351 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,688 | ₩53,955 | ₩53,126 | ₩53,126 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,076 | ₩54,326 | ₩54,022 | ₩54,193 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,872 | ₩53,407 | ₩52,872 | ₩53,132 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,966 | ₩53,474 | ₩52,819 | ₩53,180 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,313 | ₩53,313 | ₩51,695 | ₩51,695 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,471 | ₩53,238 | ₩52,392 | ₩53,019 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,223 | ₩54,383 | ₩53,915 | ₩53,930 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,236 | ₩54,463 | ₩54,076 | ₩54,116 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,915 | ₩54,236 | ₩53,875 | ₩54,129 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,875 | ₩54,002 | ₩53,300 | ₩53,352 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,915 | ₩54,030 | ₩53,487 | ₩53,791 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,209 | ₩54,610 | ₩54,089 | ₩54,610 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,530 | ₩55,473 | ₩54,209 | ₩54,824 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,073 | ₩54,089 | ₩52,631 | ₩53,915 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,474 | ₩53,808 | ₩53,233 | ₩53,589 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,597 | ₩54,744 | ₩53,768 | ₩54,209 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,971 | ₩55,694 | ₩54,784 | ₩55,520 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,741 | ₩54,905 | ₩53,086 | ₩54,610 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,349 | ₩56,897 | ₩56,349 | ₩56,656 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,846 | ₩57,846 | ₩57,592 | ₩57,655 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,793 | ₩57,833 | ₩57,432 | ₩57,806 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,659 | ₩57,967 | ₩57,512 | ₩57,953 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,509 | ₩57,031 | ₩56,416 | ₩56,991 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,723 | ₩56,897 | ₩56,429 | ₩56,683 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,162 | ₩56,710 | ₩56,055 | ₩56,696 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,429 | ₩56,563 | ₩56,295 | ₩56,563 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,469 | ₩56,737 | ₩56,416 | ₩56,576 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,108 | ₩56,429 | ₩55,814 | ₩56,295 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,098 | ₩57,271 | ₩56,710 | ₩57,218 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,365 | ₩57,419 | ₩56,737 | ₩57,057 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,419 | ₩57,499 | ₩57,004 | ₩57,325 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,151 | ₩57,499 | ₩57,138 | ₩57,231 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,814 | ₩56,737 | ₩55,814 | ₩56,737 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,226 | ₩55,948 | ₩55,226 | ₩55,948 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,928 | ₩54,116 | ₩53,830 | ₩53,875 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,584 | ₩54,905 | ₩54,383 | ₩54,637 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,380 | ₩53,768 | ₩53,180 | ₩53,768 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,484 | ₩53,054 | ₩52,484 | ₩53,043 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,712 | ₩52,859 | ₩52,404 | ₩52,859 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,364 | ₩52,511 | ₩51,602 | ₩52,407 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,562 | ₩51,923 | ₩51,496 | ₩51,872 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,056 | ₩52,270 | ₩52,030 | ₩52,030 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,150 | ₩52,190 | ₩51,789 | ₩51,789 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,805 | ₩53,006 | ₩52,324 | ₩52,324 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,367 | ₩54,824 | ₩53,247 | ₩53,273 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,859 | ₩53,394 | ₩52,605 | ₩53,273 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,645 | ₩53,019 | ₩52,605 | ₩52,631 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,621 | ₩53,694 | ₩53,554 | ₩53,652 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩54,009 | ₩54,009 | ₩53,688 | ₩53,755 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,327 | ₩53,768 | ₩53,273 | ₩53,400 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,287 | ₩53,340 | ₩53,119 | ₩53,300 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,273 | ₩53,487 | ₩53,233 | ₩53,487 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,698 | ₩53,153 | ₩52,698 | ₩53,006 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,602 | ₩51,669 | ₩51,508 | ₩51,629 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,762 | ₩51,762 | ₩51,538 | ₩51,602 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,588 | ₩51,642 | ₩51,522 | ₩51,629 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,241 | ₩51,548 | ₩51,227 | ₩51,526 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,773 | ₩50,786 | ₩50,424 | ₩50,639 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,412 | ₩50,545 | ₩50,198 | ₩50,372 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,492 | ₩50,519 | ₩50,385 | ₩50,410 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,358 | ₩51,428 | ₩50,278 | ₩50,358 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,265 | ₩50,358 | ₩50,144 | ₩50,356 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,091 | ₩50,224 | ₩49,980 | ₩50,158 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,425 | ₩50,532 | ₩50,311 | ₩50,394 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,957 | ₩50,049 | ₩49,777 | ₩50,011 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,305 | ₩50,505 | ₩50,265 | ₩50,358 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,832 | ₩52,912 | ₩52,551 | ₩52,605 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,912 | ₩52,912 | ₩52,511 | ₩52,511 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,952 | ₩53,073 | ₩52,848 | ₩52,859 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,768 | ₩53,768 | ₩53,474 | ₩53,634 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,474 | ₩53,474 | ₩53,011 | ₩53,193 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,845 | ₩53,287 | ₩52,819 | ₩53,226 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩53,033 | ₩53,300 | ₩52,914 | ₩53,225 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,046 | ₩53,313 | ₩53,046 | ₩53,106 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,672 | ₩52,805 | ₩52,551 | ₩52,725 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,631 | ₩52,792 | ₩52,631 | ₩52,734 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,899 | ₩52,899 | ₩52,551 | ₩52,647 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,856 | ₩52,163 | ₩51,789 | ₩52,163 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,364 | ₩52,404 | ₩52,063 | ₩52,163 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,110 | ₩52,230 | ₩51,923 | ₩52,143 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,551 | ₩52,705 | ₩52,551 | ₩52,650 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,498 | ₩52,876 | ₩52,270 | ₩52,825 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,548 | ₩51,996 | ₩51,435 | ₩51,996 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,682 | ₩52,030 | ₩51,629 | ₩52,023 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,441 | ₩51,749 | ₩51,161 | ₩51,570 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,816 | ₩52,016 | ₩50,933 | ₩50,957 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,201 | ₩51,443 | ₩51,174 | ₩51,441 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,813 | ₩51,094 | ₩50,572 | ₩50,893 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,070 | ₩52,351 | ₩51,629 | ₩51,869 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,110 | ₩52,685 | ₩52,070 | ₩52,439 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,484 | ₩52,484 | ₩51,856 | ₩51,923 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,819 | ₩52,992 | ₩52,725 | ₩52,788 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,976 | ₩52,444 | ₩51,959 | ₩52,284 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,923 | ₩52,204 | ₩51,804 | ₩52,189 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,374 | ₩51,675 | ₩51,013 | ₩51,642 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,709 | ₩51,756 | ₩51,221 | ₩51,443 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,388 | ₩51,695 | ₩51,301 | ₩51,620 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,548 | ₩51,662 | ₩51,411 | ₩51,493 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,848 | ₩53,848 | ₩51,816 | ₩51,971 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,083 | ₩52,083 | ₩51,742 | ₩51,932 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,869 | ₩51,976 | ₩51,722 | ₩51,822 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,294 | ₩51,468 | ₩51,194 | ₩51,391 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,495 | ₩51,695 | ₩51,455 | ₩51,575 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,776 | ₩51,883 | ₩51,729 | ₩51,768 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩51,040 | ₩51,214 | ₩51,040 | ₩51,214 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,733 | ₩50,993 | ₩50,733 | ₩50,933 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,692 | ₩50,746 | ₩50,385 | ₩50,643 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,813 | ₩51,000 | ₩50,618 | ₩50,759 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,773 | ₩50,960 | ₩50,679 | ₩50,914 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,770 | ₩49,970 | ₩49,716 | ₩49,954 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,917 | ₩50,051 | ₩49,571 | ₩49,692 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,930 | ₩49,984 | ₩49,703 | ₩49,814 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,794 | ₩49,387 | ₩48,794 | ₩49,227 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,981 | ₩49,088 | ₩48,611 | ₩48,994 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,583 | ₩49,944 | ₩48,138 | ₩48,212 | -2.76% | 7.5만 |
|---|