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 | ₩62,323 | ₩62,603 | ₩62,323 | ₩62,583 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,363 | ₩62,403 | ₩61,841 | ₩62,202 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,657 | ₩62,844 | ₩62,443 | ₩62,844 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,433 | ₩63,647 | ₩63,286 | ₩63,339 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,112 | ₩63,232 | ₩62,871 | ₩63,124 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,577 | ₩62,817 | ₩62,483 | ₩62,817 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,242 | ₩62,242 | ₩61,527 | ₩62,042 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,149 | ₩62,296 | ₩61,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,747 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,279 | ₩61,385 | ₩61,025 | ₩61,169 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,547 | ₩61,614 | ₩61,426 | ₩61,480 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,841 | ₩62,135 | ₩61,680 | ₩62,115 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,493 | ₩61,628 | ₩61,219 | ₩61,571 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,175 | ₩62,302 | ₩61,874 | ₩61,894 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,242 | ₩62,697 | ₩62,242 | ₩62,601 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,854 | ₩62,269 | ₩61,747 | ₩62,108 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,573 | ₩61,573 | ₩61,132 | ₩61,159 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,881 | ₩61,881 | ₩61,587 | ₩61,667 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,212 | ₩61,573 | ₩60,597 | ₩61,099 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,657 | ₩60,664 | ₩60,407 | ₩60,630 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,731 | ₩61,065 | ₩60,684 | ₩60,905 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,824 | ₩61,078 | ₩60,731 | ₩61,025 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,169 | ₩60,169 | ₩59,834 | ₩59,919 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,436 | ₩60,637 | ₩59,928 | ₩59,931 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,971 | ₩61,038 | ₩60,691 | ₩60,757 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,359 | ₩61,975 | ₩61,319 | ₩61,909 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,279 | ₩61,692 | ₩61,025 | ₩61,579 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩61,065 | ₩61,627 | ₩60,891 | ₩61,627 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,801 | ₩62,135 | ₩61,600 | ₩61,674 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,242 | ₩62,242 | ₩61,707 | ₩61,814 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,189 | ₩62,376 | ₩61,828 | ₩61,948 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,654 | ₩61,734 | ₩61,533 | ₩61,719 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,480 | ₩61,533 | ₩61,333 | ₩61,346 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,359 | ₩61,466 | ₩61,199 | ₩61,452 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,945 | ₩61,025 | ₩60,637 | ₩60,985 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,092 | ₩61,135 | ₩60,791 | ₩61,078 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,343 | ₩60,731 | ₩60,343 | ₩60,475 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,945 | ₩60,945 | ₩60,316 | ₩60,386 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,988 | ₩62,543 | ₩61,239 | ₩61,306 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,804 | ₩63,125 | ₩62,804 | ₩62,886 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,884 | ₩62,985 | ₩62,725 | ₩62,866 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,871 | ₩63,250 | ₩62,871 | ₩63,068 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,630 | ₩62,827 | ₩62,516 | ₩62,708 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,908 | ₩61,908 | ₩61,580 | ₩61,814 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,761 | ₩61,761 | ₩61,493 | ₩61,527 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,346 | ₩61,507 | ₩61,045 | ₩61,466 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,570 | ₩61,119 | ₩60,570 | ₩60,747 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,985 | ₩60,985 | ₩60,517 | ₩60,517 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,232 | ₩60,101 | ₩59,232 | ₩60,093 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩58,055 | ₩58,911 | ₩57,801 | ₩58,885 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,473 | ₩59,473 | ₩58,483 | ₩59,059 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,473 | ₩59,875 | ₩58,858 | ₩59,781 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,460 | ₩59,901 | ₩58,925 | ₩58,965 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,259 | ₩59,634 | ₩59,179 | ₩59,339 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,864 | ₩60,931 | ₩60,062 | ₩60,410 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,356 | ₩60,555 | ₩60,189 | ₩60,369 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,316 | ₩60,316 | ₩59,848 | ₩59,912 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,276 | ₩60,624 | ₩60,276 | ₩60,490 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,316 | ₩60,885 | ₩60,316 | ₩60,747 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,446 | ₩59,714 | ₩58,978 | ₩59,307 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,724 | ₩59,353 | ₩58,323 | ₩59,192 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,262 | ₩60,617 | ₩60,102 | ₩60,225 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,426 | ₩61,426 | ₩60,831 | ₩61,172 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,373 | ₩61,801 | ₩61,333 | ₩61,426 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,078 | ₩61,145 | ₩60,725 | ₩60,725 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,433 | ₩61,801 | ₩61,266 | ₩61,801 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,891 | ₩61,185 | ₩60,664 | ₩61,135 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,262 | ₩60,624 | ₩59,941 | ₩60,624 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,373 | ₩61,450 | ₩60,831 | ₩60,905 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩62,068 | ₩62,369 | ₩61,921 | ₩62,229 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩61,052 | ₩61,346 | ₩60,142 | ₩60,614 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,239 | ₩61,465 | ₩61,159 | ₩61,180 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,744 | ₩61,145 | ₩60,691 | ₩61,038 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,637 | ₩60,771 | ₩60,109 | ₩60,760 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,410 | ₩60,851 | ₩60,262 | ₩60,543 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,520 | ₩61,533 | ₩60,965 | ₩61,152 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,584 | ₩60,958 | ₩60,343 | ₩60,731 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,410 | ₩60,992 | ₩60,343 | ₩60,610 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,138 | ₩63,540 | ₩62,943 | ₩63,138 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,523 | ₩62,724 | ₩62,209 | ₩62,684 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,774 | ₩62,082 | ₩61,496 | ₩61,520 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,359 | ₩61,492 | ₩61,132 | ₩61,145 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩61,012 | ₩61,119 | ₩60,637 | ₩61,119 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,781 | ₩60,008 | ₩59,421 | ₩59,888 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,457 | ₩59,500 | ₩58,229 | ₩59,402 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,323 | ₩58,756 | ₩57,962 | ₩58,109 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,687 | ₩59,915 | ₩58,457 | ₩59,069 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,380 | ₩59,527 | ₩59,353 | ₩59,473 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,222 | ₩60,222 | ₩58,724 | ₩58,804 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,503 | ₩60,757 | ₩60,376 | ₩60,677 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,811 | ₩61,185 | ₩60,343 | ₩60,624 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,607 | ₩60,196 | ₩59,607 | ₩60,196 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,794 | ₩59,868 | ₩59,366 | ₩59,794 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,915 | ₩60,192 | ₩59,627 | ₩59,875 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,273 | ₩59,848 | ₩59,206 | ₩59,808 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,554 | ₩59,647 | ₩59,380 | ₩59,647 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,901 | ₩60,042 | ₩59,706 | ₩59,955 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,791 | ₩59,112 | ₩58,724 | ₩59,018 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,988 | ₩58,778 | ₩57,988 | ₩58,652 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,828 | ₩58,497 | ₩57,554 | ₩58,483 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,962 | ₩58,309 | ₩57,895 | ₩58,162 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,430 | ₩58,490 | ₩58,136 | ₩58,483 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,524 | ₩58,644 | ₩58,363 | ₩58,537 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,978 | ₩59,232 | ₩58,798 | ₩59,045 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,072 | ₩59,406 | ₩58,993 | ₩59,393 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,671 | ₩58,711 | ₩58,276 | ₩58,671 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,403 | ₩58,617 | ₩58,336 | ₩58,524 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩58,069 | ₩58,309 | ₩57,950 | ₩58,273 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,935 | ₩57,935 | ₩57,493 | ₩57,708 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,480 | ₩57,761 | ₩57,373 | ₩57,761 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,410 | ₩56,742 | ₩56,236 | ₩56,678 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩56,022 | ₩56,330 | ₩55,741 | ₩55,829 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,768 | ₩56,062 | ₩55,647 | ₩55,942 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,808 | ₩56,370 | ₩55,708 | ₩56,336 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,156 | ₩56,169 | ₩55,928 | ₩55,995 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,370 | ₩56,510 | ₩56,249 | ₩56,343 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,249 | ₩56,497 | ₩56,102 | ₩56,237 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,769 | ₩56,035 | ₩55,607 | ₩55,911 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,169 | ₩56,223 | ₩55,467 | ₩55,864 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,102 | ₩56,249 | ₩56,035 | ₩56,247 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,490 | ₩56,584 | ₩55,848 | ₩55,969 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,092 | ₩57,092 | ₩56,838 | ₩57,092 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,360 | ₩57,761 | ₩57,306 | ₩57,641 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,373 | ₩57,373 | ₩57,079 | ₩57,279 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,932 | ₩57,172 | ₩56,811 | ₩57,172 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,664 | ₩57,360 | ₩56,664 | ₩57,261 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,888 | ₩56,691 | ₩55,868 | ₩56,517 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,463 | ₩56,651 | ₩56,316 | ₩56,437 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,942 | ₩56,771 | ₩55,792 | ₩56,637 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,106 | ₩57,266 | ₩56,678 | ₩57,226 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,658 | ₩55,019 | ₩54,012 | ₩55,019 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,684 | ₩55,153 | ₩54,671 | ₩55,086 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩54,016 | ₩54,992 | ₩53,761 | ₩54,671 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,153 | ₩55,619 | ₩55,072 | ₩55,072 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,812 | ₩53,721 | ₩52,638 | ₩53,614 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,972 | ₩53,019 | ₩52,250 | ₩52,477 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,945 | ₩52,945 | ₩52,370 | ₩52,370 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,708 | ₩53,975 | ₩53,146 | ₩53,146 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,096 | ₩54,346 | ₩54,042 | ₩54,213 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,892 | ₩53,427 | ₩52,892 | ₩53,151 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,986 | ₩53,494 | ₩52,838 | ₩53,200 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,333 | ₩53,333 | ₩51,715 | ₩51,715 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,491 | ₩53,258 | ₩52,412 | ₩53,039 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,243 | ₩54,403 | ₩53,935 | ₩53,950 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,256 | ₩54,484 | ₩54,096 | ₩54,136 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,935 | ₩54,256 | ₩53,895 | ₩54,149 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,895 | ₩54,022 | ₩53,320 | ₩53,372 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,935 | ₩54,050 | ₩53,507 | ₩53,811 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,230 | ₩54,631 | ₩54,109 | ₩54,631 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,551 | ₩55,494 | ₩54,230 | ₩54,845 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,093 | ₩54,109 | ₩52,651 | ₩53,935 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,494 | ₩53,828 | ₩53,253 | ₩53,609 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,617 | ₩54,765 | ₩53,788 | ₩54,230 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,992 | ₩55,714 | ₩54,805 | ₩55,540 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,761 | ₩54,925 | ₩53,106 | ₩54,631 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,370 | ₩56,918 | ₩56,370 | ₩56,678 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,868 | ₩57,868 | ₩57,614 | ₩57,677 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,815 | ₩57,855 | ₩57,453 | ₩57,828 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,681 | ₩57,988 | ₩57,534 | ₩57,975 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,530 | ₩57,052 | ₩56,437 | ₩57,012 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,744 | ₩56,918 | ₩56,450 | ₩56,704 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,183 | ₩56,731 | ₩56,076 | ₩56,718 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,450 | ₩56,584 | ₩56,316 | ₩56,584 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,490 | ₩56,758 | ₩56,437 | ₩56,597 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,129 | ₩56,450 | ₩55,835 | ₩56,316 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,119 | ₩57,293 | ₩56,731 | ₩57,239 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,386 | ₩57,440 | ₩56,758 | ₩57,079 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,440 | ₩57,520 | ₩57,025 | ₩57,346 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,172 | ₩57,520 | ₩57,159 | ₩57,253 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,835 | ₩56,758 | ₩55,835 | ₩56,758 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,246 | ₩55,969 | ₩55,246 | ₩55,969 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,949 | ₩54,136 | ₩53,850 | ₩53,895 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,604 | ₩54,925 | ₩54,403 | ₩54,658 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,400 | ₩53,788 | ₩53,200 | ₩53,788 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,504 | ₩53,074 | ₩52,504 | ₩53,063 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,731 | ₩52,878 | ₩52,424 | ₩52,878 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,384 | ₩52,531 | ₩51,621 | ₩52,426 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,581 | ₩51,942 | ₩51,515 | ₩51,891 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,076 | ₩52,290 | ₩52,049 | ₩52,049 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,170 | ₩52,210 | ₩51,808 | ₩51,808 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,825 | ₩53,026 | ₩52,343 | ₩52,343 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,387 | ₩54,845 | ₩53,266 | ₩53,293 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,878 | ₩53,414 | ₩52,624 | ₩53,293 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,664 | ₩53,039 | ₩52,624 | ₩52,651 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,641 | ₩53,715 | ₩53,574 | ₩53,672 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩54,029 | ₩54,029 | ₩53,708 | ₩53,775 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,347 | ₩53,788 | ₩53,293 | ₩53,420 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,307 | ₩53,360 | ₩53,139 | ₩53,320 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,293 | ₩53,507 | ₩53,253 | ₩53,507 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,718 | ₩53,173 | ₩52,718 | ₩53,026 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,621 | ₩51,688 | ₩51,527 | ₩51,648 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,782 | ₩51,782 | ₩51,557 | ₩51,621 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,608 | ₩51,661 | ₩51,541 | ₩51,648 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,260 | ₩51,568 | ₩51,247 | ₩51,545 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,792 | ₩50,805 | ₩50,443 | ₩50,658 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,431 | ₩50,564 | ₩50,217 | ₩50,390 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,511 | ₩50,538 | ₩50,404 | ₩50,429 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,377 | ₩51,447 | ₩50,297 | ₩50,377 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,283 | ₩50,377 | ₩50,163 | ₩50,374 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,109 | ₩50,243 | ₩49,998 | ₩50,176 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,444 | ₩50,551 | ₩50,330 | ₩50,413 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,976 | ₩50,068 | ₩49,795 | ₩50,029 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,324 | ₩50,524 | ₩50,283 | ₩50,377 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,852 | ₩52,932 | ₩52,571 | ₩52,624 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,932 | ₩52,932 | ₩52,531 | ₩52,531 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,972 | ₩53,093 | ₩52,868 | ₩52,878 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,788 | ₩53,788 | ₩53,494 | ₩53,654 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,494 | ₩53,494 | ₩53,031 | ₩53,213 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,865 | ₩53,307 | ₩52,838 | ₩53,246 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩53,052 | ₩53,320 | ₩52,933 | ₩53,245 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,066 | ₩53,333 | ₩53,066 | ₩53,126 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,691 | ₩52,825 | ₩52,571 | ₩52,745 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,651 | ₩52,812 | ₩52,651 | ₩52,754 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,919 | ₩52,919 | ₩52,571 | ₩52,667 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,875 | ₩52,183 | ₩51,808 | ₩52,183 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,384 | ₩52,424 | ₩52,083 | ₩52,183 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,129 | ₩52,250 | ₩51,942 | ₩52,163 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,571 | ₩52,725 | ₩52,571 | ₩52,670 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,517 | ₩52,896 | ₩52,290 | ₩52,845 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,568 | ₩52,016 | ₩51,454 | ₩52,016 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,701 | ₩52,049 | ₩51,648 | ₩52,042 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,461 | ₩51,768 | ₩51,180 | ₩51,589 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,835 | ₩52,036 | ₩50,952 | ₩50,976 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,220 | ₩51,462 | ₩51,193 | ₩51,461 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,832 | ₩51,113 | ₩50,591 | ₩50,912 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,089 | ₩52,370 | ₩51,648 | ₩51,889 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,129 | ₩52,705 | ₩52,089 | ₩52,458 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,504 | ₩52,504 | ₩51,875 | ₩51,942 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,838 | ₩53,012 | ₩52,745 | ₩52,808 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,996 | ₩52,464 | ₩51,978 | ₩52,303 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,942 | ₩52,223 | ₩51,823 | ₩52,208 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,394 | ₩51,695 | ₩51,032 | ₩51,661 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,728 | ₩51,775 | ₩51,240 | ₩51,462 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,407 | ₩51,715 | ₩51,320 | ₩51,640 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,568 | ₩51,681 | ₩51,430 | ₩51,513 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,868 | ₩53,868 | ₩51,835 | ₩51,990 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,103 | ₩52,103 | ₩51,762 | ₩51,951 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,889 | ₩51,996 | ₩51,741 | ₩51,842 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,313 | ₩51,487 | ₩51,213 | ₩51,410 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,514 | ₩51,715 | ₩51,474 | ₩51,594 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,795 | ₩51,902 | ₩51,748 | ₩51,787 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩51,059 | ₩51,233 | ₩51,059 | ₩51,233 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,752 | ₩51,012 | ₩50,752 | ₩50,952 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,711 | ₩50,765 | ₩50,404 | ₩50,662 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,832 | ₩51,019 | ₩50,637 | ₩50,778 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,792 | ₩50,979 | ₩50,698 | ₩50,934 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,788 | ₩49,989 | ₩49,735 | ₩49,973 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,936 | ₩50,069 | ₩49,589 | ₩49,711 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,949 | ₩50,002 | ₩49,722 | ₩49,833 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,812 | ₩49,406 | ₩48,812 | ₩49,245 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,999 | ₩49,106 | ₩48,629 | ₩49,013 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,601 | ₩49,962 | ₩48,156 | ₩48,230 | -2.76% | 7.5만 |
|---|