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 | ₩62,248 | ₩62,529 | ₩62,248 | ₩62,509 | +0.42% | 1.3만 |
| 2026.10.08 | ₩62,288 | ₩62,328 | ₩61,767 | ₩62,128 | -0.26% | 17.2만 |
| 2026.10.07 | ₩62,582 | ₩62,769 | ₩62,368 | ₩62,769 | +0.30% | 1.4만 |
| 2026.10.06 | ₩63,357 | ₩63,571 | ₩63,210 | ₩63,263 | -0.15% | 2.4만 |
| 2026.10.05 | ₩63,036 | ₩63,157 | ₩62,796 | ₩63,048 | +0.02% | 1.2만 |
| 2026.10.02 | ₩62,502 | ₩62,742 | ₩62,408 | ₩62,742 | +0.38% | 6.9천 |
| 2026.10.01 | ₩62,168 | ₩62,168 | ₩61,453 | ₩61,967 | -0.32% | 1.2만 |
| 2026.09.30 | ₩62,074 | ₩62,221 | ₩61,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,673 |
| -0.65% |
| 1.7만 |
| 2026.09.29 | ₩61,206 | ₩61,311 | ₩60,952 | ₩61,096 | -0.18% | 2만 |
|---|
| 2026.09.28 | ₩61,473 | ₩61,540 | ₩61,353 | ₩61,406 | -0.11% | 6.9천 |
|---|
| 2026.09.25 | ₩61,767 | ₩62,061 | ₩61,607 | ₩62,041 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩61,420 | ₩61,555 | ₩61,146 | ₩61,497 | +0.13% | 1.6만 |
|---|
| 2026.09.23 | ₩62,101 | ₩62,228 | ₩61,800 | ₩61,820 | -0.45% | 2.2만 |
|---|
| 2026.09.22 | ₩62,168 | ₩62,622 | ₩62,168 | ₩62,526 | +0.58% | 1.1만 |
|---|
| 2026.09.21 | ₩61,780 | ₩62,195 | ₩61,673 | ₩62,034 | +0.41% | 1.8만 |
|---|
| 2026.09.18 | ₩61,500 | ₩61,500 | ₩61,059 | ₩61,086 | -0.67% | 1.4만 |
|---|
| 2026.09.17 | ₩61,807 | ₩61,807 | ₩61,513 | ₩61,593 | -0.35% | 9천 |
|---|
| 2026.09.16 | ₩61,139 | ₩61,500 | ₩60,524 | ₩61,025 | -0.19% | 2.3만 |
|---|
| 2026.09.15 | ₩60,585 | ₩60,591 | ₩60,335 | ₩60,558 | -0.04% | 1.1만 |
|---|
| 2026.09.14 | ₩60,658 | ₩60,992 | ₩60,611 | ₩60,832 | +0.29% | 1.2만 |
|---|
| 2026.09.11 | ₩60,752 | ₩61,005 | ₩60,658 | ₩60,952 | +0.33% | 1만 |
|---|
| 2026.09.10 | ₩60,097 | ₩60,097 | ₩59,763 | ₩59,847 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩60,364 | ₩60,565 | ₩59,856 | ₩59,859 | -0.84% | 58.4만 |
|---|
| 2026.09.08 | ₩60,899 | ₩60,965 | ₩60,618 | ₩60,685 | -0.35% | 2.6만 |
|---|
| 2026.09.04 | ₩61,286 | ₩61,901 | ₩61,246 | ₩61,835 | +0.90% | 1.6만 |
|---|
| 2026.09.03 | ₩61,206 | ₩61,619 | ₩60,952 | ₩61,505 | +0.49% | 2.7만 |
|---|
| 2026.09.02 | ₩60,992 | ₩61,553 | ₩60,818 | ₩61,553 | +0.92% | 1.4만 |
|---|
| 2026.09.01 | ₩61,727 | ₩62,061 | ₩61,526 | ₩61,600 | -0.21% | 1.6만 |
|---|
| 2026.08.31 | ₩62,168 | ₩62,168 | ₩61,633 | ₩61,740 | -0.69% | 2.1만 |
|---|
| 2026.08.28 | ₩62,114 | ₩62,301 | ₩61,754 | ₩61,874 | -0.39% | 1.5만 |
|---|
| 2026.08.27 | ₩61,580 | ₩61,660 | ₩61,460 | ₩61,645 | +0.11% | 1.5만 |
|---|
| 2026.08.26 | ₩61,406 | ₩61,460 | ₩61,259 | ₩61,273 | -0.22% | 1.1만 |
|---|
| 2026.08.25 | ₩61,286 | ₩61,393 | ₩61,126 | ₩61,378 | +0.15% | 1만 |
|---|
| 2026.08.24 | ₩60,872 | ₩60,952 | ₩60,565 | ₩60,912 | +0.07% | 2.4만 |
|---|
| 2026.08.21 | ₩61,019 | ₩61,062 | ₩60,718 | ₩61,005 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩60,271 | ₩60,658 | ₩60,271 | ₩60,403 | +0.22% | 1.6만 |
|---|
| 2026.08.19 | ₩60,872 | ₩60,872 | ₩60,244 | ₩60,313 | -0.92% | 2만 |
|---|
| 2026.08.18 | ₩61,914 | ₩62,468 | ₩61,166 | ₩61,233 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩62,729 | ₩63,050 | ₩62,729 | ₩62,810 | +0.13% | 2만 |
|---|
| 2026.08.14 | ₩62,809 | ₩62,909 | ₩62,650 | ₩62,790 | -0.03% | 1.5만 |
|---|
| 2026.08.13 | ₩62,796 | ₩63,174 | ₩62,796 | ₩62,992 | +0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩62,555 | ₩62,752 | ₩62,442 | ₩62,633 | +0.12% | 1.6만 |
|---|
| 2026.08.11 | ₩61,834 | ₩61,834 | ₩61,506 | ₩61,740 | -0.15% | 3.1만 |
|---|
| 2026.08.10 | ₩61,687 | ₩61,687 | ₩61,420 | ₩61,453 | -0.38% | 1.6만 |
|---|
| 2026.08.07 | ₩61,273 | ₩61,433 | ₩60,972 | ₩61,393 | +0.20% | 1.7만 |
|---|
| 2026.08.06 | ₩60,498 | ₩61,045 | ₩60,498 | ₩60,674 | +0.29% | 1.4만 |
|---|
| 2026.08.05 | ₩60,912 | ₩60,912 | ₩60,444 | ₩60,444 | -0.77% | 1.2만 |
|---|
| 2026.08.04 | ₩59,162 | ₩60,029 | ₩59,162 | ₩60,021 | +1.45% | 2.6만 |
|---|
| 2026.08.03 | ₩57,986 | ₩58,841 | ₩57,732 | ₩58,814 | +1.43% | 53.7만 |
|---|
| 2026.07.31 | ₩59,402 | ₩59,402 | ₩58,413 | ₩58,988 | -0.70% | 1.8만 |
|---|
| 2026.07.30 | ₩59,402 | ₩59,803 | ₩58,788 | ₩59,709 | +0.52% | 1.9만 |
|---|
| 2026.07.29 | ₩59,389 | ₩59,830 | ₩58,854 | ₩58,894 | -0.83% | 2.2만 |
|---|
| 2026.07.28 | ₩59,188 | ₩59,562 | ₩59,108 | ₩59,269 | +0.14% | 2.1만 |
|---|
| 2026.07.27 | ₩60,792 | ₩60,858 | ₩59,990 | ₩60,337 | -0.75% | 1.9만 |
|---|
| 2026.07.24 | ₩60,284 | ₩60,483 | ₩60,117 | ₩60,297 | +0.02% | 1만 |
|---|
| 2026.07.23 | ₩60,244 | ₩60,244 | ₩59,776 | ₩59,840 | -0.67% | 8.7천 |
|---|
| 2026.07.22 | ₩60,204 | ₩60,551 | ₩60,204 | ₩60,418 | +0.36% | 6.6천 |
|---|
| 2026.07.21 | ₩60,244 | ₩60,812 | ₩60,244 | ₩60,674 | +0.71% | 1.7만 |
|---|
| 2026.07.20 | ₩59,375 | ₩59,643 | ₩58,908 | ₩59,236 | -0.23% | 1.9만 |
|---|
| 2026.07.17 | ₩58,654 | ₩59,282 | ₩58,253 | ₩59,122 | +0.80% | 4만 |
|---|
| 2026.07.16 | ₩60,190 | ₩60,544 | ₩60,030 | ₩60,153 | -0.06% | 3.3만 |
|---|
| 2026.07.15 | ₩61,353 | ₩61,353 | ₩60,758 | ₩61,099 | -0.41% | 2.2만 |
|---|
| 2026.07.14 | ₩61,299 | ₩61,727 | ₩61,259 | ₩61,353 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩61,005 | ₩61,072 | ₩60,653 | ₩60,653 | -0.58% | 2만 |
|---|
| 2026.07.10 | ₩61,359 | ₩61,727 | ₩61,192 | ₩61,727 | +0.60% | 1.4만 |
|---|
| 2026.07.09 | ₩60,818 | ₩61,112 | ₩60,591 | ₩61,062 | +0.40% | 2.3만 |
|---|
| 2026.07.08 | ₩60,190 | ₩60,551 | ₩59,870 | ₩60,551 | +0.60% | 2.5만 |
|---|
| 2026.07.07 | ₩61,299 | ₩61,377 | ₩60,758 | ₩60,832 | -0.76% | 3.9만 |
|---|
| 2026.07.06 | ₩61,994 | ₩62,295 | ₩61,847 | ₩62,154 | +0.26% | 4.6만 |
|---|
| 2026.07.02 | ₩60,979 | ₩61,273 | ₩60,070 | ₩60,542 | -0.72% | 3.8만 |
|---|
| 2026.07.01 | ₩61,166 | ₩61,392 | ₩61,086 | ₩61,107 | -0.10% | 2.4만 |
|---|
| 2026.06.30 | ₩60,671 | ₩61,072 | ₩60,618 | ₩60,965 | +0.48% | 2.3만 |
|---|
| 2026.06.29 | ₩60,565 | ₩60,698 | ₩60,037 | ₩60,687 | +0.20% | 5.2만 |
|---|
| 2026.06.26 | ₩60,337 | ₩60,778 | ₩60,190 | ₩60,471 | +0.22% | 2.6만 |
|---|
| 2026.06.25 | ₩61,446 | ₩61,460 | ₩60,892 | ₩61,079 | -0.60% | 2만 |
|---|
| 2026.06.24 | ₩60,511 | ₩60,885 | ₩60,271 | ₩60,658 | +0.24% | 2.4만 |
|---|
| 2026.06.23 | ₩60,337 | ₩60,919 | ₩60,271 | ₩60,538 | +0.33% | 3.9만 |
|---|
| 2026.06.22 | ₩63,063 | ₩63,464 | ₩62,868 | ₩63,063 | 0.00% | 3.4만 |
|---|
| 2026.06.18 | ₩62,448 | ₩62,649 | ₩62,134 | ₩62,609 | +0.26% | 2.4만 |
|---|
| 2026.06.17 | ₩61,700 | ₩62,007 | ₩61,422 | ₩61,446 | -0.41% | 1.9만 |
|---|
| 2026.06.16 | ₩61,286 | ₩61,418 | ₩61,059 | ₩61,072 | -0.35% | 2만 |
|---|
| 2026.06.15 | ₩60,939 | ₩61,045 | ₩60,565 | ₩61,045 | +0.18% | 6.1만 |
|---|
| 2026.06.12 | ₩59,709 | ₩59,937 | ₩59,350 | ₩59,816 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩58,387 | ₩59,429 | ₩58,160 | ₩59,331 | +1.62% | 1.4만 |
|---|
| 2026.06.10 | ₩58,253 | ₩58,686 | ₩57,892 | ₩58,039 | -0.37% | 1.7만 |
|---|
| 2026.06.09 | ₩59,616 | ₩59,843 | ₩58,387 | ₩58,999 | -1.04% | 1.7만 |
|---|
| 2026.06.08 | ₩59,309 | ₩59,456 | ₩59,282 | ₩59,402 | +0.16% | 1.7만 |
|---|
| 2026.06.05 | ₩60,150 | ₩60,150 | ₩58,654 | ₩58,734 | -2.35% | 3.5만 |
|---|
| 2026.06.04 | ₩60,431 | ₩60,685 | ₩60,304 | ₩60,605 | +0.29% | 2.5만 |
|---|
| 2026.06.03 | ₩60,738 | ₩61,112 | ₩60,271 | ₩60,551 | -0.31% | 3만 |
|---|
| 2026.06.02 | ₩59,536 | ₩60,124 | ₩59,536 | ₩60,124 | +0.99% | 2.2만 |
|---|
| 2026.06.01 | ₩59,723 | ₩59,796 | ₩59,295 | ₩59,723 | 0.00% | 4.6만 |
|---|
| 2026.05.29 | ₩59,843 | ₩60,120 | ₩59,556 | ₩59,803 | -0.07% | 3.7만 |
|---|
| 2026.05.28 | ₩59,202 | ₩59,776 | ₩59,135 | ₩59,736 | +0.90% | 1.8만 |
|---|
| 2026.05.27 | ₩59,482 | ₩59,576 | ₩59,309 | ₩59,576 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩59,830 | ₩59,970 | ₩59,635 | ₩59,883 | +0.09% | 5.2만 |
|---|
| 2026.05.22 | ₩58,721 | ₩59,041 | ₩58,654 | ₩58,948 | +0.39% | 1.1만 |
|---|
| 2026.05.21 | ₩57,919 | ₩58,707 | ₩57,919 | ₩58,582 | +1.14% | 1.6만 |
|---|
| 2026.05.20 | ₩57,759 | ₩58,427 | ₩57,485 | ₩58,413 | +1.13% | 2.3만 |
|---|
| 2026.05.19 | ₩57,892 | ₩58,240 | ₩57,826 | ₩58,093 | +0.35% | 1.7만 |
|---|
| 2026.05.18 | ₩58,360 | ₩58,420 | ₩58,066 | ₩58,413 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩58,454 | ₩58,574 | ₩58,293 | ₩58,467 | +0.02% | 2.1만 |
|---|
| 2026.05.14 | ₩58,908 | ₩59,162 | ₩58,727 | ₩58,975 | +0.11% | 2.7만 |
|---|
| 2026.05.13 | ₩59,001 | ₩59,335 | ₩58,922 | ₩59,322 | +0.54% | 2.8만 |
|---|
| 2026.05.12 | ₩58,600 | ₩58,641 | ₩58,206 | ₩58,600 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩58,333 | ₩58,547 | ₩58,266 | ₩58,454 | +0.21% | 12.8만 |
|---|
| 2026.05.08 | ₩57,999 | ₩58,240 | ₩57,880 | ₩58,204 | +0.35% | 1.9만 |
|---|
| 2026.05.07 | ₩57,866 | ₩57,866 | ₩57,425 | ₩57,638 | -0.39% | 2.5만 |
|---|
| 2026.05.06 | ₩57,411 | ₩57,692 | ₩57,304 | ₩57,692 | +0.49% | 1.2만 |
|---|
| 2026.05.05 | ₩56,342 | ₩56,674 | ₩56,169 | ₩56,610 | +0.47% | 2만 |
|---|
| 2026.05.04 | ₩55,955 | ₩56,262 | ₩55,674 | ₩55,763 | -0.34% | 2만 |
|---|
| 2026.05.01 | ₩55,701 | ₩55,995 | ₩55,581 | ₩55,875 | +0.31% | 2.2만 |
|---|
| 2026.04.30 | ₩55,741 | ₩56,302 | ₩55,641 | ₩56,269 | +0.95% | 1.4만 |
|---|
| 2026.04.29 | ₩56,089 | ₩56,102 | ₩55,862 | ₩55,928 | -0.29% | 1.2만 |
|---|
| 2026.04.28 | ₩56,302 | ₩56,443 | ₩56,182 | ₩56,276 | -0.05% | 1.8만 |
|---|
| 2026.04.27 | ₩56,182 | ₩56,429 | ₩56,035 | ₩56,170 | -0.02% | 2.2만 |
|---|
| 2026.04.24 | ₩55,703 | ₩55,968 | ₩55,541 | ₩55,844 | +0.25% | 2.5만 |
|---|
| 2026.04.23 | ₩56,102 | ₩56,155 | ₩55,401 | ₩55,797 | -0.54% | 2.5만 |
|---|
| 2026.04.22 | ₩56,035 | ₩56,182 | ₩55,968 | ₩56,179 | +0.26% | 7.2천 |
|---|
| 2026.04.21 | ₩56,423 | ₩56,516 | ₩55,781 | ₩55,902 | -0.92% | 2.2만 |
|---|
| 2026.04.20 | ₩57,024 | ₩57,024 | ₩56,770 | ₩57,024 | 0.00% | 1.3만 |
|---|
| 2026.04.17 | ₩57,291 | ₩57,692 | ₩57,238 | ₩57,572 | +0.49% | 2.6만 |
|---|
| 2026.04.16 | ₩57,304 | ₩57,304 | ₩57,011 | ₩57,211 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩56,864 | ₩57,104 | ₩56,743 | ₩57,104 | +0.42% | 3.3만 |
|---|
| 2026.04.14 | ₩56,596 | ₩57,291 | ₩56,596 | ₩57,192 | +1.05% | 1.6만 |
|---|
| 2026.04.13 | ₩55,821 | ₩56,623 | ₩55,801 | ₩56,449 | +1.12% | 1.7만 |
|---|
| 2026.04.10 | ₩56,396 | ₩56,583 | ₩56,249 | ₩56,369 | -0.05% | 2.1만 |
|---|
| 2026.04.09 | ₩55,875 | ₩56,703 | ₩55,725 | ₩56,570 | +1.24% | 2.4만 |
|---|
| 2026.04.08 | ₩57,037 | ₩57,198 | ₩56,610 | ₩57,158 | +0.21% | 4.5만 |
|---|
| 2026.04.07 | ₩54,592 | ₩54,953 | ₩53,947 | ₩54,953 | +0.66% | 2만 |
|---|
| 2026.04.06 | ₩54,619 | ₩55,087 | ₩54,606 | ₩55,020 | +0.73% | 4만 |
|---|
| 2026.04.02 | ₩53,951 | ₩54,926 | ₩53,697 | ₩54,606 | +1.21% | 4.9만 |
|---|
| 2026.04.01 | ₩55,087 | ₩55,553 | ₩55,006 | ₩55,006 | -0.15% | 2.8만 |
|---|
| 2026.03.31 | ₩52,748 | ₩53,657 | ₩52,575 | ₩53,550 | +1.52% | 1.2만 |
|---|
| 2026.03.30 | ₩52,909 | ₩52,956 | ₩52,187 | ₩52,414 | -0.93% | 1.9만 |
|---|
| 2026.03.27 | ₩52,882 | ₩52,882 | ₩52,308 | ₩52,308 | -1.09% | 1.8만 |
|---|
| 2026.03.26 | ₩53,644 | ₩53,911 | ₩53,082 | ₩53,082 | -1.05% | 8천 |
|---|
| 2026.03.25 | ₩54,031 | ₩54,281 | ₩53,978 | ₩54,149 | +0.22% | 8.4천 |
|---|
| 2026.03.24 | ₩52,829 | ₩53,363 | ₩52,829 | ₩53,088 | +0.49% | 1.9만 |
|---|
| 2026.03.23 | ₩52,922 | ₩53,430 | ₩52,775 | ₩53,136 | +0.40% | 3.1만 |
|---|
| 2026.03.20 | ₩53,270 | ₩53,270 | ₩51,653 | ₩51,653 | -3.03% | 2.3만 |
|---|
| 2026.03.19 | ₩52,428 | ₩53,195 | ₩52,349 | ₩52,976 | +1.04% | 2.9만 |
|---|
| 2026.03.18 | ₩54,178 | ₩54,338 | ₩53,871 | ₩53,885 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩54,191 | ₩54,419 | ₩54,031 | ₩54,071 | -0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩53,871 | ₩54,191 | ₩53,831 | ₩54,085 | +0.40% | 2.5만 |
|---|
| 2026.03.13 | ₩53,831 | ₩53,958 | ₩53,256 | ₩53,308 | -0.97% | 5만 |
|---|
| 2026.03.12 | ₩53,871 | ₩53,986 | ₩53,443 | ₩53,746 | -0.23% | 3.1만 |
|---|
| 2026.03.11 | ₩54,165 | ₩54,566 | ₩54,044 | ₩54,566 | +0.74% | 3.8만 |
|---|
| 2026.03.10 | ₩54,485 | ₩55,427 | ₩54,165 | ₩54,779 | +0.54% | 5.7만 |
|---|
| 2026.03.09 | ₩53,029 | ₩54,044 | ₩52,588 | ₩53,871 | +1.59% | 6.9만 |
|---|
| 2026.03.06 | ₩53,430 | ₩53,764 | ₩53,189 | ₩53,545 | +0.22% | 3.4만 |
|---|
| 2026.03.05 | ₩54,552 | ₩54,699 | ₩53,724 | ₩54,165 | -0.71% | 4.9만 |
|---|
| 2026.03.04 | ₩54,926 | ₩55,648 | ₩54,739 | ₩55,474 | +1.00% | 14.7만 |
|---|
| 2026.03.03 | ₩53,697 | ₩54,859 | ₩53,042 | ₩54,566 | +1.62% | 9.5만 |
|---|
| 2026.03.02 | ₩56,302 | ₩56,850 | ₩56,302 | ₩56,610 | +0.55% | 5.7만 |
|---|
| 2026.02.27 | ₩57,799 | ₩57,799 | ₩57,545 | ₩57,608 | -0.33% | 2만 |
|---|
| 2026.02.26 | ₩57,745 | ₩57,785 | ₩57,385 | ₩57,759 | +0.02% | 4만 |
|---|
| 2026.02.25 | ₩57,612 | ₩57,919 | ₩57,465 | ₩57,906 | +0.51% | 3.7만 |
|---|
| 2026.02.24 | ₩56,463 | ₩56,984 | ₩56,369 | ₩56,944 | +0.85% | 2.2만 |
|---|
| 2026.02.23 | ₩56,677 | ₩56,850 | ₩56,383 | ₩56,636 | -0.07% | 3.1만 |
|---|
| 2026.02.20 | ₩56,115 | ₩56,663 | ₩56,008 | ₩56,650 | +0.95% | 4만 |
|---|
| 2026.02.19 | ₩56,383 | ₩56,516 | ₩56,249 | ₩56,516 | +0.24% | 2.8만 |
|---|
| 2026.02.18 | ₩56,423 | ₩56,690 | ₩56,369 | ₩56,530 | +0.19% | 3.9만 |
|---|
| 2026.02.17 | ₩56,062 | ₩56,383 | ₩55,768 | ₩56,249 | +0.33% | 4.2만 |
|---|
| 2026.02.13 | ₩57,051 | ₩57,224 | ₩56,663 | ₩57,171 | +0.21% | 4.1만 |
|---|
| 2026.02.12 | ₩57,318 | ₩57,371 | ₩56,690 | ₩57,011 | -0.54% | 3.8만 |
|---|
| 2026.02.11 | ₩57,371 | ₩57,451 | ₩56,957 | ₩57,278 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩57,104 | ₩57,451 | ₩57,091 | ₩57,184 | +0.14% | 4.2만 |
|---|
| 2026.02.09 | ₩55,768 | ₩56,690 | ₩55,768 | ₩56,690 | +1.65% | 8.2만 |
|---|
| 2026.02.06 | ₩55,180 | ₩55,902 | ₩55,180 | ₩55,902 | +1.31% | 4.4만 |
|---|
| 2026.02.05 | ₩53,884 | ₩54,071 | ₩53,785 | ₩53,831 | -0.10% | 2.9만 |
|---|
| 2026.02.04 | ₩54,539 | ₩54,859 | ₩54,338 | ₩54,592 | +0.10% | 3.4만 |
|---|
| 2026.02.03 | ₩53,336 | ₩53,724 | ₩53,136 | ₩53,724 | +0.73% | 4.4만 |
|---|
| 2026.02.02 | ₩52,441 | ₩53,010 | ₩52,441 | ₩53,000 | +1.06% | 2.6만 |
|---|
| 2026.01.30 | ₩52,668 | ₩52,815 | ₩52,361 | ₩52,815 | +0.28% | 5.1만 |
|---|
| 2026.01.29 | ₩52,321 | ₩52,468 | ₩51,559 | ₩52,364 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩51,519 | ₩51,880 | ₩51,454 | ₩51,829 | +0.60% | 5.6만 |
|---|
| 2026.01.27 | ₩52,014 | ₩52,227 | ₩51,987 | ₩51,987 | -0.05% | 3.4만 |
|---|
| 2026.01.26 | ₩52,107 | ₩52,147 | ₩51,746 | ₩51,746 | -0.69% | 6.9만 |
|---|
| 2026.01.23 | ₩52,762 | ₩52,962 | ₩52,281 | ₩52,281 | -0.91% | 4만 |
|---|
| 2026.01.22 | ₩53,323 | ₩54,779 | ₩53,203 | ₩53,229 | -0.18% | 1.9만 |
|---|
| 2026.01.21 | ₩52,815 | ₩53,350 | ₩52,561 | ₩53,229 | +0.78% | 25만 |
|---|
| 2026.01.20 | ₩52,601 | ₩52,976 | ₩52,561 | ₩52,588 | -0.03% | 5.3만 |
|---|
| 2026.01.16 | ₩53,577 | ₩53,650 | ₩53,510 | ₩53,608 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩53,964 | ₩53,964 | ₩53,644 | ₩53,710 | -0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩53,283 | ₩53,724 | ₩53,229 | ₩53,356 | +0.14% | 2만 |
|---|
| 2026.01.13 | ₩53,243 | ₩53,296 | ₩53,076 | ₩53,256 | +0.03% | 1.8만 |
|---|
| 2026.01.12 | ₩53,229 | ₩53,443 | ₩53,189 | ₩53,443 | +0.40% | 3.4만 |
|---|
| 2026.01.09 | ₩52,655 | ₩53,109 | ₩52,655 | ₩52,962 | +0.58% | 5.5만 |
|---|
| 2026.01.08 | ₩51,559 | ₩51,626 | ₩51,466 | ₩51,586 | +0.05% | 3.7만 |
|---|
| 2026.01.07 | ₩51,720 | ₩51,720 | ₩51,495 | ₩51,559 | -0.31% | 2.6만 |
|---|
| 2026.01.06 | ₩51,546 | ₩51,599 | ₩51,479 | ₩51,586 | +0.08% | 2.9만 |
|---|
| 2026.01.05 | ₩51,199 | ₩51,506 | ₩51,185 | ₩51,483 | +0.56% | 2.5만 |
|---|
| 2026.01.02 | ₩50,731 | ₩50,744 | ₩50,382 | ₩50,597 | -0.26% | 2.2만 |
|---|
| 2025.12.31 | ₩50,370 | ₩50,504 | ₩50,156 | ₩50,330 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩50,450 | ₩50,477 | ₩50,343 | ₩50,369 | -0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩50,317 | ₩51,386 | ₩50,237 | ₩50,317 | 0.00% | 5.5만 |
|---|
| 2025.12.26 | ₩50,223 | ₩50,317 | ₩50,103 | ₩50,314 | +0.18% | 4.5만 |
|---|
| 2025.12.24 | ₩50,050 | ₩50,183 | ₩49,939 | ₩50,116 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩50,384 | ₩50,490 | ₩50,270 | ₩50,353 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩49,916 | ₩50,008 | ₩49,736 | ₩49,969 | +0.11% | 6.2만 |
|---|
| 2025.12.19 | ₩50,263 | ₩50,464 | ₩50,223 | ₩50,317 | +0.11% | 6.8만 |
|---|
| 2025.12.18 | ₩52,789 | ₩52,869 | ₩52,508 | ₩52,561 | -0.43% | 3.7만 |
|---|
| 2025.12.17 | ₩52,869 | ₩52,869 | ₩52,468 | ₩52,468 | -0.76% | 1.8만 |
|---|
| 2025.12.16 | ₩52,909 | ₩53,029 | ₩52,805 | ₩52,815 | -0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩53,724 | ₩53,724 | ₩53,430 | ₩53,590 | -0.25% | 2.3만 |
|---|
| 2025.12.12 | ₩53,430 | ₩53,430 | ₩52,968 | ₩53,149 | -0.53% | 2만 |
|---|
| 2025.12.11 | ₩52,802 | ₩53,243 | ₩52,775 | ₩53,183 | +0.72% | 2만 |
|---|
| 2025.12.10 | ₩52,989 | ₩53,256 | ₩52,870 | ₩53,181 | +0.36% | 1.2만 |
|---|
| 2025.12.09 | ₩53,002 | ₩53,270 | ₩53,002 | ₩53,062 | +0.11% | 3만 |
|---|
| 2025.12.08 | ₩52,628 | ₩52,762 | ₩52,508 | ₩52,682 | +0.10% | 1.7만 |
|---|
| 2025.12.05 | ₩52,588 | ₩52,748 | ₩52,588 | ₩52,691 | +0.20% | 1.5만 |
|---|
| 2025.12.04 | ₩52,855 | ₩52,855 | ₩52,508 | ₩52,604 | -0.48% | 9.2천 |
|---|
| 2025.12.03 | ₩51,813 | ₩52,120 | ₩51,746 | ₩52,120 | +0.59% | 4.4만 |
|---|
| 2025.12.02 | ₩52,321 | ₩52,361 | ₩52,020 | ₩52,120 | -0.38% | 1.4만 |
|---|
| 2025.12.01 | ₩52,067 | ₩52,187 | ₩51,880 | ₩52,100 | +0.06% | 2.3만 |
|---|
| 2025.11.28 | ₩52,508 | ₩52,662 | ₩52,508 | ₩52,607 | +0.19% | 5.3천 |
|---|
| 2025.11.26 | ₩52,454 | ₩52,833 | ₩52,227 | ₩52,782 | +0.62% | 1.6만 |
|---|
| 2025.11.25 | ₩51,506 | ₩51,953 | ₩51,392 | ₩51,953 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩51,639 | ₩51,987 | ₩51,586 | ₩51,980 | +0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩51,399 | ₩51,706 | ₩51,118 | ₩51,527 | +0.25% | 2만 |
|---|
| 2025.11.20 | ₩51,773 | ₩51,974 | ₩50,891 | ₩50,915 | -1.66% | 4.3만 |
|---|
| 2025.11.19 | ₩51,159 | ₩51,400 | ₩51,132 | ₩51,399 | +0.47% | 6천 |
|---|
| 2025.11.18 | ₩50,771 | ₩51,052 | ₩50,531 | ₩50,851 | +0.16% | 3.9만 |
|---|
| 2025.11.17 | ₩52,027 | ₩52,308 | ₩51,586 | ₩51,827 | -0.39% | 2.7만 |
|---|
| 2025.11.14 | ₩52,067 | ₩52,642 | ₩52,027 | ₩52,396 | +0.63% | 2.8만 |
|---|
| 2025.11.13 | ₩52,441 | ₩52,441 | ₩51,813 | ₩51,880 | -1.07% | 1.7만 |
|---|
| 2025.11.12 | ₩52,775 | ₩52,949 | ₩52,682 | ₩52,744 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩51,933 | ₩52,401 | ₩51,916 | ₩52,241 | +0.59% | 2만 |
|---|
| 2025.11.10 | ₩51,880 | ₩52,161 | ₩51,761 | ₩52,146 | +0.51% | 3만 |
|---|
| 2025.11.07 | ₩51,332 | ₩51,633 | ₩50,971 | ₩51,599 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩51,666 | ₩51,713 | ₩51,179 | ₩51,400 | -0.51% | 2.9만 |
|---|
| 2025.11.05 | ₩51,346 | ₩51,653 | ₩51,259 | ₩51,578 | +0.45% | 2.6만 |
|---|
| 2025.11.04 | ₩51,506 | ₩51,619 | ₩51,368 | ₩51,451 | -0.11% | 2.6만 |
|---|
| 2025.11.03 | ₩53,804 | ₩53,804 | ₩51,773 | ₩51,928 | -3.49% | 3.6만 |
|---|
| 2025.10.31 | ₩52,040 | ₩52,040 | ₩51,700 | ₩51,889 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩51,827 | ₩51,933 | ₩51,680 | ₩51,780 | -0.09% | 1.3만 |
|---|
| 2025.10.29 | ₩51,252 | ₩51,426 | ₩51,152 | ₩51,348 | +0.19% | 2.6만 |
|---|
| 2025.10.28 | ₩51,452 | ₩51,653 | ₩51,412 | ₩51,533 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩51,733 | ₩51,840 | ₩51,686 | ₩51,725 | -0.02% | 3.5만 |
|---|
| 2025.10.24 | ₩50,998 | ₩51,172 | ₩50,998 | ₩51,172 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩50,691 | ₩50,951 | ₩50,691 | ₩50,891 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩50,651 | ₩50,704 | ₩50,343 | ₩50,601 | -0.10% | 1.4만 |
|---|
| 2025.10.21 | ₩50,771 | ₩50,958 | ₩50,576 | ₩50,718 | -0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩50,731 | ₩50,918 | ₩50,637 | ₩50,873 | +0.28% | 2.2만 |
|---|
| 2025.10.17 | ₩49,729 | ₩49,929 | ₩49,675 | ₩49,913 | +0.37% | 1.2만 |
|---|
| 2025.10.16 | ₩49,876 | ₩50,009 | ₩49,530 | ₩49,651 | -0.45% | 1만 |
|---|
| 2025.10.15 | ₩49,889 | ₩49,943 | ₩49,662 | ₩49,773 | -0.23% | 2.2만 |
|---|
| 2025.10.14 | ₩48,754 | ₩49,347 | ₩48,754 | ₩49,186 | +0.89% | 6.3천 |
|---|
| 2025.10.13 | ₩48,941 | ₩49,047 | ₩48,571 | ₩48,954 | +0.03% | 6만 |
|---|
| 2025.10.10 | ₩49,542 | ₩49,903 | ₩48,099 | ₩48,172 | -2.76% | 7.5만 |
|---|