시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Japan ETF 과거 주가
Franklin FTSE Japan ETF · FLJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Japan ETF · FLJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,529 | ₩55,831 | ₩55,516 | ₩55,811 | +0.51% | 37.3만 |
| 2026.10.08 | ₩55,609 | ₩55,690 | ₩55,254 | ₩55,529 | -0.14% | 158만 |
| 2026.10.07 | ₩55,757 | ₩56,079 | ₩55,643 | ₩56,039 | +0.51% | 100.6만 |
| 2026.10.06 | ₩56,682 | ₩56,904 | ₩56,522 | ₩56,522 | -0.28% | 51.4만 |
| 2026.10.05 | ₩56,334 | ₩56,629 | ₩56,200 | ₩56,535 | +0.36% | 336.5만 |
| 2026.10.02 | ₩56,173 | ₩56,454 | ₩55,878 | ₩56,334 | +0.29% | 90.7만 |
| 2026.10.01 | ₩55,650 | ₩55,710 | ₩55,167 | ₩55,435 | -0.39% | 85.3만 |
| 2026.09.30 | ₩55,958 | ₩56,206 | ₩55,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,529 |
| -0.77% |
| 119.8만 |
| 2026.09.29 | ₩55,073 | ₩55,120 | ₩54,738 | ₩54,992 | -0.15% | 36.8만 |
|---|
| 2026.09.28 | ₩55,395 | ₩55,542 | ₩54,972 | ₩55,247 | -0.27% | 53.9만 |
|---|
| 2026.09.25 | ₩55,703 | ₩55,931 | ₩55,415 | ₩55,878 | +0.31% | 70.5만 |
|---|
| 2026.09.24 | ₩54,684 | ₩54,845 | ₩54,322 | ₩54,738 | +0.10% | 78.5만 |
|---|
| 2026.09.23 | ₩55,690 | ₩55,744 | ₩55,214 | ₩55,341 | -0.63% | 80.2만 |
|---|
| 2026.09.22 | ₩55,958 | ₩56,408 | ₩55,945 | ₩56,294 | +0.60% | 42.7만 |
|---|
| 2026.09.21 | ₩55,623 | ₩55,925 | ₩55,542 | ₩55,811 | +0.34% | 82.1만 |
|---|
| 2026.09.18 | ₩55,194 | ₩55,381 | ₩54,979 | ₩55,314 | +0.22% | 168.8만 |
|---|
| 2026.09.17 | ₩56,146 | ₩56,186 | ₩55,831 | ₩55,891 | -0.45% | 35.1만 |
|---|
| 2026.09.16 | ₩55,744 | ₩56,186 | ₩55,026 | ₩55,435 | -0.55% | 68.8만 |
|---|
| 2026.09.15 | ₩55,462 | ₩55,475 | ₩55,127 | ₩55,368 | -0.17% | 75.6만 |
|---|
| 2026.09.14 | ₩55,583 | ₩56,012 | ₩55,455 | ₩55,730 | +0.27% | 61.6만 |
|---|
| 2026.09.11 | ₩56,092 | ₩56,300 | ₩56,052 | ₩56,200 | +0.19% | 38.4만 |
|---|
| 2026.09.10 | ₩55,207 | ₩55,415 | ₩54,885 | ₩54,979 | -0.41% | 60.7만 |
|---|
| 2026.09.09 | ₩55,770 | ₩55,884 | ₩55,254 | ₩55,314 | -0.82% | 120.4만 |
|---|
| 2026.09.08 | ₩56,106 | ₩56,173 | ₩55,797 | ₩55,811 | -0.53% | 70.8만 |
|---|
| 2026.09.04 | ₩55,703 | ₩56,226 | ₩55,703 | ₩56,092 | +0.70% | 40.1만 |
|---|
| 2026.09.03 | ₩55,650 | ₩56,159 | ₩55,529 | ₩55,905 | +0.46% | 107.8만 |
|---|
| 2026.09.02 | ₩54,362 | ₩54,885 | ₩54,335 | ₩54,872 | +0.94% | 116.6만 |
|---|
| 2026.09.01 | ₩54,630 | ₩54,979 | ₩54,349 | ₩54,510 | -0.22% | 155.7만 |
|---|
| 2026.08.31 | ₩55,127 | ₩55,147 | ₩54,671 | ₩54,791 | -0.61% | 51.5만 |
|---|
| 2026.08.28 | ₩55,220 | ₩55,408 | ₩54,617 | ₩54,778 | -0.80% | 46.6만 |
|---|
| 2026.08.27 | ₩54,711 | ₩54,838 | ₩54,510 | ₩54,751 | +0.07% | 31.8만 |
|---|
| 2026.08.26 | ₩54,684 | ₩54,825 | ₩54,496 | ₩54,563 | -0.22% | 23.9만 |
|---|
| 2026.08.25 | ₩54,577 | ₩54,718 | ₩54,396 | ₩54,711 | +0.25% | 157.2만 |
|---|
| 2026.08.24 | ₩54,295 | ₩54,375 | ₩54,020 | ₩54,295 | 0.00% | 87.9만 |
|---|
| 2026.08.21 | ₩54,563 | ₩54,583 | ₩54,302 | ₩54,456 | -0.20% | 55.5만 |
|---|
| 2026.08.20 | ₩53,973 | ₩54,308 | ₩53,846 | ₩53,973 | 0.00% | 61.4만 |
|---|
| 2026.08.19 | ₩54,510 | ₩54,563 | ₩53,973 | ₩54,174 | -0.62% | 53.1만 |
|---|
| 2026.08.18 | ₩55,100 | ₩55,207 | ₩54,456 | ₩54,496 | -1.10% | 94.2만 |
|---|
| 2026.08.17 | ₩56,012 | ₩56,206 | ₩55,891 | ₩55,958 | -0.10% | 28만 |
|---|
| 2026.08.14 | ₩56,119 | ₩56,280 | ₩55,951 | ₩56,025 | -0.17% | 39.8만 |
|---|
| 2026.08.13 | ₩55,958 | ₩56,367 | ₩55,918 | ₩56,146 | +0.34% | 352.9만 |
|---|
| 2026.08.12 | ₩55,891 | ₩56,039 | ₩55,730 | ₩55,797 | -0.17% | 26.6만 |
|---|
| 2026.08.11 | ₩55,153 | ₩55,220 | ₩54,905 | ₩54,979 | -0.32% | 86.5만 |
|---|
| 2026.08.10 | ₩55,220 | ₩55,250 | ₩54,832 | ₩54,872 | -0.63% | 34.4만 |
|---|
| 2026.08.07 | ₩55,314 | ₩55,348 | ₩55,039 | ₩55,314 | 0.00% | 59.2만 |
|---|
| 2026.08.06 | ₩54,429 | ₩54,818 | ₩54,308 | ₩54,429 | 0.00% | 27.6만 |
|---|
| 2026.08.05 | ₩54,858 | ₩55,019 | ₩54,349 | ₩54,349 | -0.93% | 50.6만 |
|---|
| 2026.08.04 | ₩53,383 | ₩54,094 | ₩53,316 | ₩54,013 | +1.18% | 49.3만 |
|---|
| 2026.08.03 | ₩52,779 | ₩53,168 | ₩52,726 | ₩53,128 | +0.66% | 92.6만 |
|---|
| 2026.07.31 | ₩52,900 | ₩53,088 | ₩52,236 | ₩52,820 | -0.15% | 77.8만 |
|---|
| 2026.07.30 | ₩51,867 | ₩53,470 | ₩51,840 | ₩53,343 | +2.84% | 104.6만 |
|---|
| 2026.07.29 | ₩51,599 | ₩52,263 | ₩51,130 | ₩51,304 | -0.57% | 37.5만 |
|---|
| 2026.07.28 | ₩51,331 | ₩51,834 | ₩51,264 | ₩51,572 | +0.47% | 45.3만 |
|---|
| 2026.07.27 | ₩52,913 | ₩52,981 | ₩52,136 | ₩52,457 | -0.86% | 48.4만 |
|---|
| 2026.07.24 | ₩52,364 | ₩52,598 | ₩52,169 | ₩52,256 | -0.20% | 55만 |
|---|
| 2026.07.23 | ₩52,404 | ₩52,511 | ₩51,840 | ₩52,095 | -0.59% | 323.1만 |
|---|
| 2026.07.22 | ₩52,605 | ₩52,907 | ₩52,605 | ₩52,779 | +0.33% | 35만 |
|---|
| 2026.07.21 | ₩52,699 | ₩53,148 | ₩52,457 | ₩53,007 | +0.59% | 69.9만 |
|---|
| 2026.07.20 | ₩52,055 | ₩52,216 | ₩51,827 | ₩51,881 | -0.33% | 85.7만 |
|---|
| 2026.07.17 | ₩51,291 | ₩51,934 | ₩51,170 | ₩51,814 | +1.02% | 69.2만 |
|---|
| 2026.07.16 | ₩52,766 | ₩52,987 | ₩52,545 | ₩52,685 | -0.15% | 65.2만 |
|---|
| 2026.07.15 | ₩53,705 | ₩53,705 | ₩53,155 | ₩53,584 | -0.22% | 58.1만 |
|---|
| 2026.07.14 | ₩53,933 | ₩54,261 | ₩53,671 | ₩53,759 | -0.32% | 91만 |
|---|
| 2026.07.13 | ₩53,329 | ₩53,477 | ₩52,960 | ₩53,088 | -0.45% | 56.7만 |
|---|
| 2026.07.10 | ₩53,893 | ₩54,255 | ₩53,584 | ₩54,134 | +0.45% | 105만 |
|---|
| 2026.07.09 | ₩53,195 | ₩53,598 | ₩53,195 | ₩53,544 | +0.66% | 87.5만 |
|---|
| 2026.07.08 | ₩52,551 | ₩53,088 | ₩52,330 | ₩53,048 | +0.94% | 139.1만 |
|---|
| 2026.07.07 | ₩53,785 | ₩54,020 | ₩53,289 | ₩53,410 | -0.70% | 496.9만 |
|---|
| 2026.07.06 | ₩54,282 | ₩54,691 | ₩54,268 | ₩54,617 | +0.62% | 127.2만 |
|---|
| 2026.07.02 | ₩53,799 | ₩54,201 | ₩53,046 | ₩53,383 | -0.77% | 240.9만 |
|---|
| 2026.07.01 | ₩53,423 | ₩53,705 | ₩53,390 | ₩53,396 | -0.05% | 284.6만 |
|---|
| 2026.06.30 | ₩53,074 | ₩53,423 | ₩53,007 | ₩53,316 | +0.45% | 215만 |
|---|
| 2026.06.29 | ₩52,994 | ₩53,323 | ₩52,565 | ₩53,302 | +0.58% | 60만 |
|---|
| 2026.06.26 | ₩53,007 | ₩53,430 | ₩52,920 | ₩53,155 | +0.28% | 102.3만 |
|---|
| 2026.06.25 | ₩53,919 | ₩53,973 | ₩53,463 | ₩53,611 | -0.57% | 73만 |
|---|
| 2026.06.24 | ₩53,034 | ₩53,363 | ₩52,927 | ₩53,168 | +0.25% | 115.5만 |
|---|
| 2026.06.23 | ₩53,007 | ₩53,510 | ₩52,900 | ₩53,182 | +0.33% | 91.6만 |
|---|
| 2026.06.22 | ₩55,408 | ₩55,697 | ₩55,301 | ₩55,395 | -0.02% | 45.7만 |
|---|
| 2026.06.18 | ₩55,234 | ₩55,234 | ₩54,899 | ₩55,046 | -0.34% | 77.5만 |
|---|
| 2026.06.17 | ₩54,644 | ₩54,946 | ₩54,168 | ₩54,241 | -0.74% | 85.5만 |
|---|
| 2026.06.16 | ₩54,268 | ₩54,449 | ₩54,047 | ₩54,121 | -0.27% | 91.3만 |
|---|
| 2026.06.15 | ₩54,067 | ₩54,101 | ₩53,859 | ₩53,960 | -0.20% | 178.5만 |
|---|
| 2026.06.12 | ₩52,873 | ₩53,202 | ₩52,565 | ₩53,061 | +0.36% | 105.7만 |
|---|
| 2026.06.11 | ₩51,599 | ₩52,826 | ₩51,492 | ₩52,766 | +2.26% | 66.7만 |
|---|
| 2026.06.10 | ₩51,626 | ₩52,015 | ₩51,237 | ₩51,317 | -0.60% | 71.1만 |
|---|
| 2026.06.09 | ₩52,873 | ₩53,182 | ₩51,599 | ₩52,216 | -1.24% | 111.1만 |
|---|
| 2026.06.08 | ₩52,672 | ₩52,893 | ₩52,558 | ₩52,659 | -0.03% | 110.9만 |
|---|
| 2026.06.05 | ₩53,356 | ₩53,356 | ₩52,030 | ₩52,122 | -2.31% | 208.2만 |
|---|
| 2026.06.04 | ₩53,772 | ₩53,886 | ₩53,530 | ₩53,866 | +0.17% | 78.4만 |
|---|
| 2026.06.03 | ₩53,826 | ₩53,946 | ₩53,665 | ₩53,705 | -0.22% | 112.4만 |
|---|
| 2026.06.02 | ₩53,034 | ₩53,551 | ₩53,034 | ₩53,530 | +0.94% | 162.9만 |
|---|
| 2026.06.01 | ₩53,128 | ₩53,470 | ₩52,913 | ₩53,209 | +0.15% | 100만 |
|---|
| 2026.05.29 | ₩53,356 | ₩53,631 | ₩53,195 | ₩53,370 | +0.03% | 109.5만 |
|---|
| 2026.05.28 | ₩52,779 | ₩53,396 | ₩52,753 | ₩53,262 | +0.91% | 55.7만 |
|---|
| 2026.05.27 | ₩53,034 | ₩53,115 | ₩52,873 | ₩53,061 | +0.05% | 181.8만 |
|---|
| 2026.05.26 | ₩53,383 | ₩53,533 | ₩53,249 | ₩53,343 | -0.08% | 107.7만 |
|---|
| 2026.05.22 | ₩52,525 | ₩52,860 | ₩52,431 | ₩52,632 | +0.20% | 98.8만 |
|---|
| 2026.05.21 | ₩51,733 | ₩52,592 | ₩51,693 | ₩52,444 | +1.37% | 47.7만 |
|---|
| 2026.05.20 | ₩51,532 | ₩52,377 | ₩51,425 | ₩52,364 | +1.61% | 73.2만 |
|---|
| 2026.05.19 | ₩51,760 | ₩52,216 | ₩51,612 | ₩51,908 | +0.29% | 46.9만 |
|---|
| 2026.05.18 | ₩52,350 | ₩52,484 | ₩51,921 | ₩52,270 | -0.15% | 49.9만 |
|---|
| 2026.05.15 | ₩52,431 | ₩52,565 | ₩52,256 | ₩52,377 | -0.10% | 69.7만 |
|---|
| 2026.05.14 | ₩53,034 | ₩53,128 | ₩52,940 | ₩52,981 | -0.10% | 74.1만 |
|---|
| 2026.05.13 | ₩53,235 | ₩53,551 | ₩53,168 | ₩53,463 | +0.43% | 145만 |
|---|
| 2026.05.12 | ₩52,967 | ₩53,021 | ₩52,525 | ₩52,927 | -0.08% | 37.8만 |
|---|
| 2026.05.11 | ₩52,873 | ₩53,142 | ₩52,846 | ₩52,981 | +0.20% | 81.4만 |
|---|
| 2026.05.08 | ₩52,873 | ₩52,994 | ₩52,665 | ₩52,913 | +0.08% | 94.7만 |
|---|
| 2026.05.07 | ₩52,618 | ₩52,714 | ₩52,095 | ₩52,176 | -0.84% | 116.8만 |
|---|
| 2026.05.06 | ₩52,310 | ₩52,578 | ₩52,216 | ₩52,444 | +0.26% | 155.7만 |
|---|
| 2026.05.05 | ₩50,714 | ₩51,123 | ₩50,660 | ₩51,103 | +0.77% | 224.7만 |
|---|
| 2026.05.04 | ₩50,741 | ₩50,942 | ₩50,298 | ₩50,472 | -0.53% | 106.7만 |
|---|
| 2026.05.01 | ₩50,593 | ₩50,942 | ₩50,513 | ₩50,647 | +0.11% | 90.5만 |
|---|
| 2026.04.30 | ₩50,687 | ₩51,183 | ₩50,439 | ₩51,076 | +0.77% | 88.3만 |
|---|
| 2026.04.29 | ₩49,976 | ₩50,023 | ₩49,547 | ₩49,775 | -0.40% | 293만 |
|---|
| 2026.04.28 | ₩50,405 | ₩50,499 | ₩50,124 | ₩50,271 | -0.27% | 167.7만 |
|---|
| 2026.04.27 | ₩50,365 | ₩50,566 | ₩50,157 | ₩50,204 | -0.32% | 131.8만 |
|---|
| 2026.04.24 | ₩49,855 | ₩50,124 | ₩49,668 | ₩50,016 | +0.32% | 42.2만 |
|---|
| 2026.04.23 | ₩50,191 | ₩50,298 | ₩49,359 | ₩49,909 | -0.56% | 62.4만 |
|---|
| 2026.04.22 | ₩50,271 | ₩50,325 | ₩50,110 | ₩50,325 | +0.11% | 76.2만 |
|---|
| 2026.04.21 | ₩50,647 | ₩50,741 | ₩49,896 | ₩49,963 | -1.35% | 158.7만 |
|---|
| 2026.04.20 | ₩51,197 | ₩51,324 | ₩50,915 | ₩51,223 | +0.05% | 38.2만 |
|---|
| 2026.04.17 | ₩51,612 | ₩52,256 | ₩51,586 | ₩51,733 | +0.23% | 98.4만 |
|---|
| 2026.04.16 | ₩51,425 | ₩51,452 | ₩51,136 | ₩51,317 | -0.21% | 94.7만 |
|---|
| 2026.04.15 | ₩50,995 | ₩51,190 | ₩50,942 | ₩51,170 | +0.34% | 100.1만 |
|---|
| 2026.04.14 | ₩50,915 | ₩51,452 | ₩50,915 | ₩51,344 | +0.84% | 47.2만 |
|---|
| 2026.04.13 | ₩49,949 | ₩50,814 | ₩49,855 | ₩50,781 | +1.66% | 77.3만 |
|---|
| 2026.04.10 | ₩50,687 | ₩50,835 | ₩50,486 | ₩50,727 | +0.08% | 50.9만 |
|---|
| 2026.04.09 | ₩50,298 | ₩51,042 | ₩50,063 | ₩50,741 | +0.88% | 330만 |
|---|
| 2026.04.08 | ₩51,586 | ₩51,733 | ₩51,103 | ₩51,438 | -0.29% | 402.8만 |
|---|
| 2026.04.07 | ₩48,809 | ₩49,185 | ₩48,246 | ₩49,171 | +0.74% | 88.9만 |
|---|
| 2026.04.06 | ₩48,903 | ₩49,352 | ₩48,903 | ₩49,238 | +0.69% | 47.9만 |
|---|
| 2026.04.02 | ₩48,259 | ₩49,319 | ₩48,152 | ₩49,010 | +1.56% | 114.1만 |
|---|
| 2026.04.01 | ₩49,721 | ₩50,132 | ₩49,547 | ₩49,668 | -0.11% | 131.3만 |
|---|
| 2026.03.31 | ₩47,334 | ₩48,548 | ₩47,240 | ₩48,528 | +2.52% | 871.4만 |
|---|
| 2026.03.30 | ₩47,481 | ₩47,555 | ₩46,777 | ₩46,864 | -1.30% | 132.6만 |
|---|
| 2026.03.27 | ₩47,401 | ₩47,468 | ₩46,710 | ₩46,837 | -1.19% | 456.9만 |
|---|
| 2026.03.26 | ₩48,085 | ₩48,420 | ₩47,495 | ₩47,522 | -1.17% | 48.1만 |
|---|
| 2026.03.25 | ₩48,782 | ₩48,970 | ₩48,460 | ₩48,675 | -0.22% | 61.5만 |
|---|
| 2026.03.24 | ₩47,562 | ₩48,206 | ₩47,535 | ₩47,884 | +0.68% | 61.8만 |
|---|
| 2026.03.23 | ₩47,924 | ₩48,561 | ₩47,528 | ₩47,937 | +0.03% | 83.7만 |
|---|
| 2026.03.20 | ₩48,112 | ₩48,145 | ₩46,449 | ₩46,596 | -3.15% | 90.4만 |
|---|
| 2026.03.19 | ₩47,226 | ₩48,474 | ₩47,213 | ₩48,232 | +2.13% | 165.3만 |
|---|
| 2026.03.18 | ₩48,729 | ₩48,890 | ₩48,259 | ₩48,313 | -0.85% | 143.7만 |
|---|
| 2026.03.17 | ₩48,970 | ₩49,151 | ₩48,729 | ₩48,836 | -0.27% | 78.8만 |
|---|
| 2026.03.16 | ₩48,541 | ₩48,963 | ₩48,514 | ₩48,823 | +0.58% | 98.6만 |
|---|
| 2026.03.13 | ₩48,474 | ₩48,642 | ₩47,776 | ₩47,843 | -1.30% | 116.4만 |
|---|
| 2026.03.12 | ₩48,675 | ₩48,715 | ₩48,105 | ₩48,326 | -0.72% | 63.4만 |
|---|
| 2026.03.11 | ₩48,984 | ₩49,493 | ₩48,789 | ₩49,198 | +0.44% | 91.1만 |
|---|
| 2026.03.10 | ₩49,654 | ₩50,553 | ₩49,292 | ₩49,627 | -0.05% | 128.1만 |
|---|
| 2026.03.09 | ₩48,152 | ₩49,299 | ₩47,642 | ₩49,158 | +2.09% | 164.5만 |
|---|
| 2026.03.06 | ₩48,554 | ₩48,984 | ₩48,407 | ₩48,742 | +0.39% | 77.5만 |
|---|
| 2026.03.05 | ₩49,721 | ₩49,882 | ₩48,836 | ₩49,346 | -0.76% | 119.3만 |
|---|
| 2026.03.04 | ₩50,338 | ₩50,922 | ₩50,010 | ₩50,875 | +1.07% | 157.4만 |
|---|
| 2026.03.03 | ₩48,823 | ₩50,110 | ₩48,232 | ₩49,922 | +2.25% | 939.7만 |
|---|
| 2026.03.02 | ₩51,465 | ₩51,954 | ₩51,344 | ₩51,854 | +0.76% | 182.4만 |
|---|
| 2026.02.27 | ₩53,289 | ₩53,316 | ₩53,041 | ₩53,115 | -0.33% | 276만 |
|---|
| 2026.02.26 | ₩53,128 | ₩53,276 | ₩52,826 | ₩53,101 | -0.05% | 128.2만 |
|---|
| 2026.02.25 | ₩52,913 | ₩53,195 | ₩52,833 | ₩53,115 | +0.38% | 39.2만 |
|---|
| 2026.02.24 | ₩52,055 | ₩52,578 | ₩52,001 | ₩52,484 | +0.82% | 39.3만 |
|---|
| 2026.02.23 | ₩52,632 | ₩52,873 | ₩52,397 | ₩52,565 | -0.13% | 53만 |
|---|
| 2026.02.20 | ₩51,921 | ₩52,585 | ₩51,854 | ₩52,565 | +1.24% | 64.3만 |
|---|
| 2026.02.19 | ₩52,176 | ₩52,404 | ₩52,122 | ₩52,404 | +0.44% | 97.9만 |
|---|
| 2026.02.18 | ₩52,538 | ₩52,806 | ₩52,390 | ₩52,484 | -0.10% | 122.1만 |
|---|
| 2026.02.17 | ₩52,377 | ₩52,846 | ₩52,182 | ₩52,712 | +0.64% | 129.2만 |
|---|
| 2026.02.13 | ₩53,611 | ₩53,772 | ₩53,209 | ₩53,718 | +0.20% | 180.8만 |
|---|
| 2026.02.12 | ₩53,785 | ₩53,940 | ₩53,383 | ₩53,544 | -0.45% | 95.9만 |
|---|
| 2026.02.11 | ₩53,611 | ₩53,886 | ₩53,316 | ₩53,745 | +0.25% | 104.8만 |
|---|
| 2026.02.10 | ₩53,276 | ₩53,490 | ₩53,162 | ₩53,249 | -0.05% | 98.7만 |
|---|
| 2026.02.09 | ₩51,706 | ₩52,310 | ₩51,612 | ₩52,216 | +0.99% | 480.4만 |
|---|
| 2026.02.06 | ₩50,714 | ₩51,177 | ₩50,700 | ₩51,143 | +0.85% | 67.6만 |
|---|
| 2026.02.05 | ₩49,493 | ₩49,735 | ₩49,346 | ₩49,346 | -0.30% | 140.4만 |
|---|
| 2026.02.04 | ₩50,204 | ₩50,513 | ₩49,956 | ₩50,124 | -0.16% | 122.5만 |
|---|
| 2026.02.03 | ₩49,346 | ₩49,627 | ₩49,191 | ₩49,601 | +0.52% | 146.8만 |
|---|
| 2026.02.02 | ₩48,702 | ₩49,131 | ₩48,662 | ₩49,091 | +0.80% | 68.9만 |
|---|
| 2026.01.30 | ₩49,185 | ₩49,265 | ₩48,890 | ₩49,064 | -0.25% | 175.1만 |
|---|
| 2026.01.29 | ₩49,292 | ₩49,359 | ₩48,568 | ₩49,225 | -0.14% | 425.8만 |
|---|
| 2026.01.28 | ₩48,688 | ₩48,782 | ₩48,514 | ₩48,729 | +0.08% | 109.5만 |
|---|
| 2026.01.27 | ₩48,984 | ₩49,260 | ₩48,984 | ₩49,185 | +0.41% | 146.6만 |
|---|
| 2026.01.26 | ₩48,782 | ₩48,856 | ₩48,487 | ₩48,501 | -0.58% | 75.5만 |
|---|
| 2026.01.23 | ₩48,125 | ₩48,588 | ₩48,058 | ₩48,420 | +0.61% | 96.2만 |
|---|
| 2026.01.22 | ₩48,514 | ₩48,695 | ₩48,487 | ₩48,568 | +0.11% | 86만 |
|---|
| 2026.01.21 | ₩48,259 | ₩48,648 | ₩48,125 | ₩48,487 | +0.47% | 90.5만 |
|---|
| 2026.01.20 | ₩48,085 | ₩48,259 | ₩47,864 | ₩47,924 | -0.33% | 83.3만 |
|---|
| 2026.01.16 | ₩48,957 | ₩48,970 | ₩48,782 | ₩48,903 | -0.11% | 36.3만 |
|---|
| 2026.01.15 | ₩49,104 | ₩49,104 | ₩48,782 | ₩48,796 | -0.63% | 95만 |
|---|
| 2026.01.14 | ₩48,595 | ₩48,769 | ₩48,530 | ₩48,595 | 0.00% | 51.7만 |
|---|
| 2026.01.13 | ₩48,447 | ₩48,447 | ₩48,172 | ₩48,259 | -0.39% | 47.9만 |
|---|
| 2026.01.12 | ₩48,675 | ₩48,782 | ₩48,608 | ₩48,769 | +0.19% | 33.9만 |
|---|
| 2026.01.09 | ₩48,125 | ₩48,595 | ₩48,125 | ₩48,460 | +0.70% | 57만 |
|---|
| 2026.01.08 | ₩47,320 | ₩47,535 | ₩47,300 | ₩47,535 | +0.45% | 43만 |
|---|
| 2026.01.07 | ₩47,575 | ₩47,598 | ₩47,401 | ₩47,481 | -0.20% | 49.1만 |
|---|
| 2026.01.06 | ₩47,575 | ₩47,637 | ₩47,414 | ₩47,481 | -0.20% | 44.4만 |
|---|
| 2026.01.05 | ₩47,133 | ₩47,598 | ₩47,106 | ₩47,535 | +0.85% | 66.8만 |
|---|
| 2026.01.02 | ₩46,663 | ₩46,703 | ₩46,294 | ₩46,583 | -0.17% | 75.9만 |
|---|
| 2025.12.31 | ₩46,314 | ₩46,402 | ₩46,160 | ₩46,207 | -0.23% | 56.4만 |
|---|
| 2025.12.30 | ₩46,583 | ₩46,583 | ₩46,381 | ₩46,381 | -0.43% | 31.9만 |
|---|
| 2025.12.29 | ₩46,422 | ₩46,569 | ₩46,355 | ₩46,516 | +0.20% | 94.2만 |
|---|
| 2025.12.26 | ₩46,341 | ₩46,395 | ₩46,247 | ₩46,381 | +0.09% | 29.9만 |
|---|
| 2025.12.24 | ₩46,341 | ₩46,495 | ₩46,294 | ₩46,395 | +0.12% | 45.5만 |
|---|
| 2025.12.23 | ₩46,583 | ₩46,636 | ₩46,422 | ₩46,475 | -0.23% | 18.1만 |
|---|
| 2025.12.22 | ₩45,959 | ₩46,127 | ₩45,912 | ₩46,073 | +0.25% | 50.8만 |
|---|
| 2025.12.19 | ₩46,113 | ₩46,301 | ₩46,006 | ₩46,194 | +0.17% | 293.5만 |
|---|
| 2025.12.18 | ₩48,058 | ₩48,132 | ₩47,783 | ₩47,857 | -0.42% | 21.6만 |
|---|
| 2025.12.17 | ₩48,098 | ₩48,179 | ₩47,709 | ₩47,709 | -0.81% | 74.8만 |
|---|
| 2025.12.16 | ₩48,474 | ₩48,568 | ₩48,246 | ₩48,353 | -0.25% | 41.8만 |
|---|
| 2025.12.15 | ₩49,104 | ₩49,104 | ₩48,776 | ₩48,903 | -0.41% | 22만 |
|---|
| 2025.12.12 | ₩48,514 | ₩48,581 | ₩48,185 | ₩48,353 | -0.33% | 55.8만 |
|---|
| 2025.12.11 | ₩48,299 | ₩48,536 | ₩48,286 | ₩48,447 | +0.31% | 72만 |
|---|
| 2025.12.10 | ₩47,978 | ₩48,407 | ₩47,890 | ₩48,326 | +0.73% | 28.8만 |
|---|
| 2025.12.09 | ₩48,098 | ₩48,192 | ₩47,944 | ₩47,951 | -0.31% | 22.7만 |
|---|
| 2025.12.08 | ₩48,058 | ₩48,058 | ₩47,823 | ₩47,870 | -0.39% | 13.6만 |
|---|
| 2025.12.05 | ₩48,139 | ₩48,179 | ₩47,998 | ₩48,139 | 0.00% | 15.5만 |
|---|
| 2025.12.04 | ₩48,353 | ₩48,447 | ₩47,991 | ₩48,139 | -0.44% | 29.9만 |
|---|
| 2025.12.03 | ₩47,280 | ₩47,568 | ₩47,247 | ₩47,548 | +0.57% | 23.2만 |
|---|
| 2025.12.02 | ₩47,602 | ₩47,602 | ₩47,354 | ₩47,495 | -0.23% | 32.1만 |
|---|
| 2025.12.01 | ₩47,535 | ₩47,790 | ₩47,535 | ₩47,602 | +0.14% | 52.2만 |
|---|
| 2025.11.28 | ₩47,642 | ₩47,843 | ₩47,642 | ₩47,830 | +0.39% | 33.8만 |
|---|
| 2025.11.26 | ₩47,508 | ₩47,964 | ₩47,495 | ₩47,924 | +0.88% | 35.4만 |
|---|
| 2025.11.25 | ₩46,757 | ₩47,206 | ₩46,703 | ₩47,186 | +0.92% | 26.8만 |
|---|
| 2025.11.24 | ₩46,677 | ₩47,079 | ₩46,636 | ₩47,079 | +0.86% | 18.1만 |
|---|
| 2025.11.21 | ₩46,475 | ₩46,851 | ₩46,267 | ₩46,730 | +0.55% | 26.1만 |
|---|
| 2025.11.20 | ₩46,596 | ₩46,744 | ₩45,697 | ₩45,738 | -1.84% | 94.3만 |
|---|
| 2025.11.19 | ₩46,435 | ₩46,656 | ₩46,241 | ₩46,408 | -0.06% | 33.4만 |
|---|
| 2025.11.18 | ₩46,381 | ₩46,636 | ₩46,207 | ₩46,489 | +0.23% | 50.6만 |
|---|
| 2025.11.17 | ₩47,683 | ₩47,897 | ₩47,226 | ₩47,428 | -0.53% | 35.6만 |
|---|
| 2025.11.14 | ₩47,964 | ₩48,324 | ₩47,924 | ₩48,206 | +0.50% | 28.2만 |
|---|
| 2025.11.13 | ₩48,192 | ₩48,219 | ₩47,622 | ₩47,642 | -1.14% | 169만 |
|---|
| 2025.11.12 | ₩48,299 | ₩48,510 | ₩48,286 | ₩48,407 | +0.22% | 105.6만 |
|---|
| 2025.11.11 | ₩47,911 | ₩48,152 | ₩47,870 | ₩48,071 | +0.34% | 60.9만 |
|---|
| 2025.11.10 | ₩47,870 | ₩48,105 | ₩47,743 | ₩48,071 | +0.42% | 28.7만 |
|---|
| 2025.11.07 | ₩47,548 | ₩47,850 | ₩47,294 | ₩47,843 | +0.62% | 65.1만 |
|---|
| 2025.11.06 | ₩47,790 | ₩47,857 | ₩47,488 | ₩47,656 | -0.28% | 27.2만 |
|---|
| 2025.11.05 | ₩47,401 | ₩47,650 | ₩47,268 | ₩47,575 | +0.37% | 16.8만 |
|---|
| 2025.11.04 | ₩47,669 | ₩47,866 | ₩47,548 | ₩47,642 | -0.06% | 28만 |
|---|
| 2025.11.03 | ₩47,951 | ₩47,978 | ₩47,750 | ₩47,897 | -0.11% | 77.9만 |
|---|
| 2025.10.31 | ₩47,964 | ₩48,051 | ₩47,709 | ₩47,817 | -0.31% | 35.7만 |
|---|
| 2025.10.30 | ₩47,683 | ₩47,931 | ₩47,683 | ₩47,803 | +0.25% | 31.6만 |
|---|
| 2025.10.29 | ₩47,937 | ₩47,978 | ₩47,428 | ₩47,723 | -0.45% | 45.2만 |
|---|
| 2025.10.28 | ₩48,018 | ₩48,246 | ₩47,998 | ₩48,139 | +0.25% | 238.6만 |
|---|
| 2025.10.27 | ₩48,112 | ₩48,112 | ₩47,968 | ₩48,071 | -0.08% | 15.8만 |
|---|
| 2025.10.24 | ₩47,522 | ₩47,589 | ₩47,448 | ₩47,508 | -0.03% | 17.9만 |
|---|
| 2025.10.23 | ₩47,253 | ₩47,394 | ₩47,206 | ₩47,347 | +0.20% | 18.5만 |
|---|
| 2025.10.22 | ₩47,414 | ₩47,477 | ₩47,119 | ₩47,320 | -0.20% | 43.5만 |
|---|
| 2025.10.21 | ₩47,508 | ₩47,602 | ₩47,367 | ₩47,414 | -0.20% | 17.8만 |
|---|
| 2025.10.20 | ₩47,843 | ₩48,125 | ₩47,843 | ₩47,937 | +0.20% | 28.6만 |
|---|
| 2025.10.17 | ₩47,079 | ₩47,213 | ₩46,992 | ₩47,186 | +0.23% | 20.8만 |
|---|
| 2025.10.16 | ₩47,066 | ₩47,119 | ₩46,770 | ₩46,972 | -0.20% | 26.6만 |
|---|
| 2025.10.15 | ₩46,784 | ₩46,945 | ₩46,583 | ₩46,851 | +0.14% | 38.3만 |
|---|
| 2025.10.14 | ₩45,711 | ₩46,321 | ₩45,624 | ₩46,127 | +0.91% | 45.6만 |
|---|
| 2025.10.13 | ₩45,483 | ₩45,791 | ₩45,435 | ₩45,724 | +0.53% | 59.9만 |
|---|
| 2025.10.10 | ₩46,019 | ₩46,093 | ₩45,121 | ₩45,215 | -1.75% | 49.2만 |
|---|