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 | ₩55,485 | ₩55,787 | ₩55,472 | ₩55,767 | +0.51% | 37.3만 |
| 2026.10.08 | ₩55,566 | ₩55,646 | ₩55,210 | ₩55,485 | -0.14% | 158만 |
| 2026.10.07 | ₩55,713 | ₩56,035 | ₩55,599 | ₩55,994 | +0.51% | 100.6만 |
| 2026.10.06 | ₩56,638 | ₩56,859 | ₩56,477 | ₩56,477 | -0.28% | 51.4만 |
| 2026.10.05 | ₩56,289 | ₩56,584 | ₩56,155 | ₩56,490 | +0.36% | 336.5만 |
| 2026.10.02 | ₩56,128 | ₩56,410 | ₩55,834 | ₩56,289 | +0.29% | 90.7만 |
| 2026.10.01 | ₩55,606 | ₩55,666 | ₩55,123 | ₩55,391 | -0.39% | 85.3만 |
| 2026.09.30 | ₩55,914 | ₩56,162 | ₩55,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,485 |
| -0.77% |
| 119.8만 |
| 2026.09.29 | ₩55,029 | ₩55,076 | ₩54,694 | ₩54,949 | -0.15% | 36.8만 |
|---|
| 2026.09.28 | ₩55,351 | ₩55,499 | ₩54,929 | ₩55,204 | -0.27% | 53.9만 |
|---|
| 2026.09.25 | ₩55,659 | ₩55,887 | ₩55,371 | ₩55,834 | +0.31% | 70.5만 |
|---|
| 2026.09.24 | ₩54,641 | ₩54,802 | ₩54,279 | ₩54,694 | +0.10% | 78.5만 |
|---|
| 2026.09.23 | ₩55,646 | ₩55,700 | ₩55,170 | ₩55,297 | -0.63% | 80.2만 |
|---|
| 2026.09.22 | ₩55,914 | ₩56,363 | ₩55,901 | ₩56,249 | +0.60% | 42.7만 |
|---|
| 2026.09.21 | ₩55,579 | ₩55,880 | ₩55,499 | ₩55,767 | +0.34% | 82.1만 |
|---|
| 2026.09.18 | ₩55,150 | ₩55,338 | ₩54,936 | ₩55,271 | +0.22% | 168.8만 |
|---|
| 2026.09.17 | ₩56,102 | ₩56,142 | ₩55,787 | ₩55,847 | -0.45% | 35.1만 |
|---|
| 2026.09.16 | ₩55,700 | ₩56,142 | ₩54,983 | ₩55,391 | -0.55% | 68.8만 |
|---|
| 2026.09.15 | ₩55,418 | ₩55,432 | ₩55,083 | ₩55,324 | -0.17% | 75.6만 |
|---|
| 2026.09.14 | ₩55,539 | ₩55,968 | ₩55,411 | ₩55,686 | +0.27% | 61.6만 |
|---|
| 2026.09.11 | ₩56,048 | ₩56,256 | ₩56,008 | ₩56,155 | +0.19% | 38.4만 |
|---|
| 2026.09.10 | ₩55,163 | ₩55,371 | ₩54,842 | ₩54,936 | -0.41% | 60.7만 |
|---|
| 2026.09.09 | ₩55,726 | ₩55,840 | ₩55,210 | ₩55,271 | -0.82% | 120.4만 |
|---|
| 2026.09.08 | ₩56,061 | ₩56,128 | ₩55,753 | ₩55,767 | -0.53% | 70.8만 |
|---|
| 2026.09.04 | ₩55,659 | ₩56,182 | ₩55,659 | ₩56,048 | +0.70% | 40.1만 |
|---|
| 2026.09.03 | ₩55,606 | ₩56,115 | ₩55,485 | ₩55,860 | +0.46% | 107.8만 |
|---|
| 2026.09.02 | ₩54,319 | ₩54,842 | ₩54,292 | ₩54,828 | +0.94% | 116.6만 |
|---|
| 2026.09.01 | ₩54,587 | ₩54,936 | ₩54,306 | ₩54,467 | -0.22% | 155.7만 |
|---|
| 2026.08.31 | ₩55,083 | ₩55,103 | ₩54,627 | ₩54,748 | -0.61% | 51.5만 |
|---|
| 2026.08.28 | ₩55,177 | ₩55,364 | ₩54,574 | ₩54,735 | -0.80% | 46.6만 |
|---|
| 2026.08.27 | ₩54,668 | ₩54,795 | ₩54,467 | ₩54,708 | +0.07% | 31.8만 |
|---|
| 2026.08.26 | ₩54,641 | ₩54,781 | ₩54,453 | ₩54,520 | -0.22% | 23.9만 |
|---|
| 2026.08.25 | ₩54,534 | ₩54,674 | ₩54,353 | ₩54,668 | +0.25% | 157.2만 |
|---|
| 2026.08.24 | ₩54,252 | ₩54,333 | ₩53,977 | ₩54,252 | 0.00% | 87.9만 |
|---|
| 2026.08.21 | ₩54,520 | ₩54,540 | ₩54,259 | ₩54,413 | -0.20% | 55.5만 |
|---|
| 2026.08.20 | ₩53,930 | ₩54,266 | ₩53,803 | ₩53,930 | 0.00% | 61.4만 |
|---|
| 2026.08.19 | ₩54,467 | ₩54,520 | ₩53,930 | ₩54,131 | -0.62% | 53.1만 |
|---|
| 2026.08.18 | ₩55,056 | ₩55,163 | ₩54,413 | ₩54,453 | -1.10% | 94.2만 |
|---|
| 2026.08.17 | ₩55,968 | ₩56,162 | ₩55,847 | ₩55,914 | -0.10% | 28만 |
|---|
| 2026.08.14 | ₩56,075 | ₩56,236 | ₩55,907 | ₩55,981 | -0.17% | 39.8만 |
|---|
| 2026.08.13 | ₩55,914 | ₩56,323 | ₩55,874 | ₩56,102 | +0.34% | 352.9만 |
|---|
| 2026.08.12 | ₩55,847 | ₩55,994 | ₩55,686 | ₩55,753 | -0.17% | 26.6만 |
|---|
| 2026.08.11 | ₩55,110 | ₩55,177 | ₩54,862 | ₩54,936 | -0.32% | 86.5만 |
|---|
| 2026.08.10 | ₩55,177 | ₩55,206 | ₩54,788 | ₩54,828 | -0.63% | 34.4만 |
|---|
| 2026.08.07 | ₩55,271 | ₩55,304 | ₩54,996 | ₩55,271 | 0.00% | 59.2만 |
|---|
| 2026.08.06 | ₩54,386 | ₩54,775 | ₩54,266 | ₩54,386 | 0.00% | 27.6만 |
|---|
| 2026.08.05 | ₩54,815 | ₩54,976 | ₩54,306 | ₩54,306 | -0.93% | 50.6만 |
|---|
| 2026.08.04 | ₩53,341 | ₩54,051 | ₩53,274 | ₩53,971 | +1.18% | 49.3만 |
|---|
| 2026.08.03 | ₩52,738 | ₩53,126 | ₩52,684 | ₩53,086 | +0.66% | 92.6만 |
|---|
| 2026.07.31 | ₩52,858 | ₩53,046 | ₩52,195 | ₩52,778 | -0.15% | 77.8만 |
|---|
| 2026.07.30 | ₩51,826 | ₩53,428 | ₩51,800 | ₩53,301 | +2.84% | 104.6만 |
|---|
| 2026.07.29 | ₩51,558 | ₩52,222 | ₩51,089 | ₩51,263 | -0.57% | 37.5만 |
|---|
| 2026.07.28 | ₩51,290 | ₩51,793 | ₩51,223 | ₩51,531 | +0.47% | 45.3만 |
|---|
| 2026.07.27 | ₩52,872 | ₩52,939 | ₩52,094 | ₩52,416 | -0.86% | 48.4만 |
|---|
| 2026.07.24 | ₩52,322 | ₩52,557 | ₩52,128 | ₩52,215 | -0.20% | 55만 |
|---|
| 2026.07.23 | ₩52,362 | ₩52,470 | ₩51,800 | ₩52,054 | -0.59% | 323.1만 |
|---|
| 2026.07.22 | ₩52,563 | ₩52,865 | ₩52,563 | ₩52,738 | +0.33% | 35만 |
|---|
| 2026.07.21 | ₩52,657 | ₩53,106 | ₩52,416 | ₩52,965 | +0.59% | 69.9만 |
|---|
| 2026.07.20 | ₩52,014 | ₩52,175 | ₩51,786 | ₩51,840 | -0.33% | 85.7만 |
|---|
| 2026.07.17 | ₩51,250 | ₩51,893 | ₩51,129 | ₩51,773 | +1.02% | 69.2만 |
|---|
| 2026.07.16 | ₩52,724 | ₩52,945 | ₩52,503 | ₩52,644 | -0.15% | 65.2만 |
|---|
| 2026.07.15 | ₩53,662 | ₩53,662 | ₩53,113 | ₩53,542 | -0.22% | 58.1만 |
|---|
| 2026.07.14 | ₩53,890 | ₩54,219 | ₩53,629 | ₩53,716 | -0.32% | 91만 |
|---|
| 2026.07.13 | ₩53,287 | ₩53,435 | ₩52,919 | ₩53,046 | -0.45% | 56.7만 |
|---|
| 2026.07.10 | ₩53,850 | ₩54,212 | ₩53,542 | ₩54,091 | +0.45% | 105만 |
|---|
| 2026.07.09 | ₩53,153 | ₩53,555 | ₩53,153 | ₩53,502 | +0.66% | 87.5만 |
|---|
| 2026.07.08 | ₩52,510 | ₩53,046 | ₩52,289 | ₩53,006 | +0.94% | 139.1만 |
|---|
| 2026.07.07 | ₩53,743 | ₩53,977 | ₩53,247 | ₩53,368 | -0.70% | 496.9만 |
|---|
| 2026.07.06 | ₩54,239 | ₩54,647 | ₩54,225 | ₩54,574 | +0.62% | 127.2만 |
|---|
| 2026.07.02 | ₩53,756 | ₩54,158 | ₩53,004 | ₩53,341 | -0.77% | 240.9만 |
|---|
| 2026.07.01 | ₩53,381 | ₩53,662 | ₩53,347 | ₩53,354 | -0.05% | 284.6만 |
|---|
| 2026.06.30 | ₩53,033 | ₩53,381 | ₩52,965 | ₩53,274 | +0.45% | 215만 |
|---|
| 2026.06.29 | ₩52,952 | ₩53,280 | ₩52,523 | ₩53,260 | +0.58% | 60만 |
|---|
| 2026.06.26 | ₩52,965 | ₩53,388 | ₩52,878 | ₩53,113 | +0.28% | 102.3만 |
|---|
| 2026.06.25 | ₩53,877 | ₩53,930 | ₩53,421 | ₩53,569 | -0.57% | 73만 |
|---|
| 2026.06.24 | ₩52,992 | ₩53,321 | ₩52,885 | ₩53,126 | +0.25% | 115.5만 |
|---|
| 2026.06.23 | ₩52,965 | ₩53,468 | ₩52,858 | ₩53,140 | +0.33% | 91.6만 |
|---|
| 2026.06.22 | ₩55,364 | ₩55,653 | ₩55,257 | ₩55,351 | -0.02% | 45.7만 |
|---|
| 2026.06.18 | ₩55,190 | ₩55,190 | ₩54,855 | ₩55,003 | -0.34% | 77.5만 |
|---|
| 2026.06.17 | ₩54,601 | ₩54,902 | ₩54,125 | ₩54,198 | -0.74% | 85.5만 |
|---|
| 2026.06.16 | ₩54,225 | ₩54,406 | ₩54,004 | ₩54,078 | -0.27% | 91.3만 |
|---|
| 2026.06.15 | ₩54,024 | ₩54,058 | ₩53,817 | ₩53,917 | -0.20% | 178.5만 |
|---|
| 2026.06.12 | ₩52,831 | ₩53,160 | ₩52,523 | ₩53,019 | +0.36% | 105.7만 |
|---|
| 2026.06.11 | ₩51,558 | ₩52,785 | ₩51,451 | ₩52,724 | +2.26% | 66.7만 |
|---|
| 2026.06.10 | ₩51,585 | ₩51,974 | ₩51,196 | ₩51,277 | -0.60% | 71.1만 |
|---|
| 2026.06.09 | ₩52,831 | ₩53,140 | ₩51,558 | ₩52,175 | -1.24% | 111.1만 |
|---|
| 2026.06.08 | ₩52,630 | ₩52,852 | ₩52,517 | ₩52,617 | -0.03% | 110.9만 |
|---|
| 2026.06.05 | ₩53,314 | ₩53,314 | ₩51,988 | ₩52,081 | -2.31% | 208.2만 |
|---|
| 2026.06.04 | ₩53,729 | ₩53,843 | ₩53,488 | ₩53,823 | +0.17% | 78.4만 |
|---|
| 2026.06.03 | ₩53,783 | ₩53,904 | ₩53,622 | ₩53,662 | -0.22% | 112.4만 |
|---|
| 2026.06.02 | ₩52,992 | ₩53,508 | ₩52,992 | ₩53,488 | +0.94% | 162.9만 |
|---|
| 2026.06.01 | ₩53,086 | ₩53,428 | ₩52,872 | ₩53,167 | +0.15% | 100만 |
|---|
| 2026.05.29 | ₩53,314 | ₩53,589 | ₩53,153 | ₩53,327 | +0.03% | 109.5만 |
|---|
| 2026.05.28 | ₩52,738 | ₩53,354 | ₩52,711 | ₩53,220 | +0.91% | 55.7만 |
|---|
| 2026.05.27 | ₩52,992 | ₩53,073 | ₩52,831 | ₩53,019 | +0.05% | 181.8만 |
|---|
| 2026.05.26 | ₩53,341 | ₩53,491 | ₩53,207 | ₩53,301 | -0.08% | 107.7만 |
|---|
| 2026.05.22 | ₩52,483 | ₩52,818 | ₩52,389 | ₩52,590 | +0.20% | 98.8만 |
|---|
| 2026.05.21 | ₩51,692 | ₩52,550 | ₩51,652 | ₩52,403 | +1.37% | 47.7만 |
|---|
| 2026.05.20 | ₩51,491 | ₩52,336 | ₩51,384 | ₩52,322 | +1.61% | 73.2만 |
|---|
| 2026.05.19 | ₩51,719 | ₩52,175 | ₩51,572 | ₩51,867 | +0.29% | 46.9만 |
|---|
| 2026.05.18 | ₩52,309 | ₩52,443 | ₩51,880 | ₩52,228 | -0.15% | 49.9만 |
|---|
| 2026.05.15 | ₩52,389 | ₩52,523 | ₩52,215 | ₩52,336 | -0.10% | 69.7만 |
|---|
| 2026.05.14 | ₩52,992 | ₩53,086 | ₩52,898 | ₩52,939 | -0.10% | 74.1만 |
|---|
| 2026.05.13 | ₩53,193 | ₩53,508 | ₩53,126 | ₩53,421 | +0.43% | 145만 |
|---|
| 2026.05.12 | ₩52,925 | ₩52,979 | ₩52,483 | ₩52,885 | -0.08% | 37.8만 |
|---|
| 2026.05.11 | ₩52,831 | ₩53,100 | ₩52,805 | ₩52,939 | +0.20% | 81.4만 |
|---|
| 2026.05.08 | ₩52,831 | ₩52,952 | ₩52,624 | ₩52,872 | +0.08% | 94.7만 |
|---|
| 2026.05.07 | ₩52,577 | ₩52,672 | ₩52,054 | ₩52,135 | -0.84% | 116.8만 |
|---|
| 2026.05.06 | ₩52,269 | ₩52,537 | ₩52,175 | ₩52,403 | +0.26% | 155.7만 |
|---|
| 2026.05.05 | ₩50,674 | ₩51,082 | ₩50,620 | ₩51,062 | +0.77% | 224.7만 |
|---|
| 2026.05.04 | ₩50,701 | ₩50,902 | ₩50,258 | ₩50,432 | -0.53% | 106.7만 |
|---|
| 2026.05.01 | ₩50,553 | ₩50,902 | ₩50,473 | ₩50,607 | +0.11% | 90.5만 |
|---|
| 2026.04.30 | ₩50,647 | ₩51,143 | ₩50,399 | ₩51,036 | +0.77% | 88.3만 |
|---|
| 2026.04.29 | ₩49,937 | ₩49,984 | ₩49,508 | ₩49,736 | -0.40% | 293만 |
|---|
| 2026.04.28 | ₩50,365 | ₩50,459 | ₩50,084 | ₩50,231 | -0.27% | 167.7만 |
|---|
| 2026.04.27 | ₩50,325 | ₩50,526 | ₩50,118 | ₩50,164 | -0.32% | 131.8만 |
|---|
| 2026.04.24 | ₩49,816 | ₩50,084 | ₩49,628 | ₩49,977 | +0.32% | 42.2만 |
|---|
| 2026.04.23 | ₩50,151 | ₩50,258 | ₩49,320 | ₩49,870 | -0.56% | 62.4만 |
|---|
| 2026.04.22 | ₩50,231 | ₩50,285 | ₩50,071 | ₩50,285 | +0.11% | 76.2만 |
|---|
| 2026.04.21 | ₩50,607 | ₩50,701 | ₩49,856 | ₩49,923 | -1.35% | 158.7만 |
|---|
| 2026.04.20 | ₩51,156 | ₩51,284 | ₩50,875 | ₩51,183 | +0.05% | 38.2만 |
|---|
| 2026.04.17 | ₩51,572 | ₩52,215 | ₩51,545 | ₩51,692 | +0.23% | 98.4만 |
|---|
| 2026.04.16 | ₩51,384 | ₩51,411 | ₩51,096 | ₩51,277 | -0.21% | 94.7만 |
|---|
| 2026.04.15 | ₩50,955 | ₩51,149 | ₩50,902 | ₩51,129 | +0.34% | 100.1만 |
|---|
| 2026.04.14 | ₩50,875 | ₩51,411 | ₩50,875 | ₩51,304 | +0.84% | 47.2만 |
|---|
| 2026.04.13 | ₩49,910 | ₩50,774 | ₩49,816 | ₩50,741 | +1.66% | 77.3만 |
|---|
| 2026.04.10 | ₩50,647 | ₩50,794 | ₩50,446 | ₩50,687 | +0.08% | 50.9만 |
|---|
| 2026.04.09 | ₩50,258 | ₩51,002 | ₩50,024 | ₩50,701 | +0.88% | 330만 |
|---|
| 2026.04.08 | ₩51,545 | ₩51,692 | ₩51,062 | ₩51,397 | -0.29% | 402.8만 |
|---|
| 2026.04.07 | ₩48,771 | ₩49,146 | ₩48,208 | ₩49,132 | +0.74% | 88.9만 |
|---|
| 2026.04.06 | ₩48,864 | ₩49,313 | ₩48,864 | ₩49,199 | +0.69% | 47.9만 |
|---|
| 2026.04.02 | ₩48,221 | ₩49,280 | ₩48,114 | ₩48,972 | +1.56% | 114.1만 |
|---|
| 2026.04.01 | ₩49,682 | ₩50,092 | ₩49,508 | ₩49,628 | -0.11% | 131.3만 |
|---|
| 2026.03.31 | ₩47,296 | ₩48,509 | ₩47,203 | ₩48,489 | +2.52% | 871.4만 |
|---|
| 2026.03.30 | ₩47,444 | ₩47,518 | ₩46,740 | ₩46,827 | -1.30% | 132.6만 |
|---|
| 2026.03.27 | ₩47,363 | ₩47,430 | ₩46,673 | ₩46,800 | -1.19% | 456.9만 |
|---|
| 2026.03.26 | ₩48,047 | ₩48,382 | ₩47,457 | ₩47,484 | -1.17% | 48.1만 |
|---|
| 2026.03.25 | ₩48,744 | ₩48,931 | ₩48,422 | ₩48,637 | -0.22% | 61.5만 |
|---|
| 2026.03.24 | ₩47,524 | ₩48,168 | ₩47,497 | ₩47,846 | +0.68% | 61.8만 |
|---|
| 2026.03.23 | ₩47,886 | ₩48,523 | ₩47,491 | ₩47,899 | +0.03% | 83.7만 |
|---|
| 2026.03.20 | ₩48,074 | ₩48,107 | ₩46,412 | ₩46,559 | -3.15% | 90.4만 |
|---|
| 2026.03.19 | ₩47,189 | ₩48,436 | ₩47,176 | ₩48,194 | +2.13% | 165.3만 |
|---|
| 2026.03.18 | ₩48,690 | ₩48,851 | ₩48,221 | ₩48,275 | -0.85% | 143.7만 |
|---|
| 2026.03.17 | ₩48,931 | ₩49,112 | ₩48,690 | ₩48,797 | -0.27% | 78.8만 |
|---|
| 2026.03.16 | ₩48,503 | ₩48,925 | ₩48,476 | ₩48,784 | +0.58% | 98.6만 |
|---|
| 2026.03.13 | ₩48,436 | ₩48,603 | ₩47,739 | ₩47,806 | -1.30% | 116.4만 |
|---|
| 2026.03.12 | ₩48,637 | ₩48,677 | ₩48,067 | ₩48,288 | -0.72% | 63.4만 |
|---|
| 2026.03.11 | ₩48,945 | ₩49,454 | ₩48,751 | ₩49,159 | +0.44% | 91.1만 |
|---|
| 2026.03.10 | ₩49,615 | ₩50,513 | ₩49,253 | ₩49,588 | -0.05% | 128.1만 |
|---|
| 2026.03.09 | ₩48,114 | ₩49,260 | ₩47,605 | ₩49,119 | +2.09% | 164.5만 |
|---|
| 2026.03.06 | ₩48,516 | ₩48,945 | ₩48,369 | ₩48,704 | +0.39% | 77.5만 |
|---|
| 2026.03.05 | ₩49,682 | ₩49,843 | ₩48,797 | ₩49,307 | -0.76% | 119.3만 |
|---|
| 2026.03.04 | ₩50,298 | ₩50,881 | ₩49,970 | ₩50,835 | +1.07% | 157.4만 |
|---|
| 2026.03.03 | ₩48,784 | ₩50,071 | ₩48,194 | ₩49,883 | +2.25% | 939.7만 |
|---|
| 2026.03.02 | ₩51,424 | ₩51,913 | ₩51,304 | ₩51,813 | +0.76% | 182.4만 |
|---|
| 2026.02.27 | ₩53,247 | ₩53,274 | ₩52,999 | ₩53,073 | -0.33% | 276만 |
|---|
| 2026.02.26 | ₩53,086 | ₩53,234 | ₩52,785 | ₩53,059 | -0.05% | 128.2만 |
|---|
| 2026.02.25 | ₩52,872 | ₩53,153 | ₩52,791 | ₩53,073 | +0.38% | 39.2만 |
|---|
| 2026.02.24 | ₩52,014 | ₩52,537 | ₩51,960 | ₩52,443 | +0.82% | 39.3만 |
|---|
| 2026.02.23 | ₩52,590 | ₩52,831 | ₩52,356 | ₩52,523 | -0.13% | 53만 |
|---|
| 2026.02.20 | ₩51,880 | ₩52,543 | ₩51,813 | ₩52,523 | +1.24% | 64.3만 |
|---|
| 2026.02.19 | ₩52,135 | ₩52,362 | ₩52,081 | ₩52,362 | +0.44% | 97.9만 |
|---|
| 2026.02.18 | ₩52,496 | ₩52,764 | ₩52,349 | ₩52,443 | -0.10% | 122.1만 |
|---|
| 2026.02.17 | ₩52,336 | ₩52,805 | ₩52,141 | ₩52,671 | +0.64% | 129.2만 |
|---|
| 2026.02.13 | ₩53,569 | ₩53,729 | ₩53,167 | ₩53,676 | +0.20% | 180.8만 |
|---|
| 2026.02.12 | ₩53,743 | ₩53,897 | ₩53,341 | ₩53,502 | -0.45% | 95.9만 |
|---|
| 2026.02.11 | ₩53,569 | ₩53,843 | ₩53,274 | ₩53,703 | +0.25% | 104.8만 |
|---|
| 2026.02.10 | ₩53,234 | ₩53,448 | ₩53,120 | ₩53,207 | -0.05% | 98.7만 |
|---|
| 2026.02.09 | ₩51,665 | ₩52,269 | ₩51,572 | ₩52,175 | +0.99% | 480.4만 |
|---|
| 2026.02.06 | ₩50,674 | ₩51,136 | ₩50,660 | ₩51,103 | +0.85% | 67.6만 |
|---|
| 2026.02.05 | ₩49,454 | ₩49,695 | ₩49,307 | ₩49,307 | -0.30% | 140.4만 |
|---|
| 2026.02.04 | ₩50,164 | ₩50,473 | ₩49,916 | ₩50,084 | -0.16% | 122.5만 |
|---|
| 2026.02.03 | ₩49,307 | ₩49,588 | ₩49,153 | ₩49,561 | +0.52% | 146.8만 |
|---|
| 2026.02.02 | ₩48,663 | ₩49,092 | ₩48,623 | ₩49,052 | +0.80% | 68.9만 |
|---|
| 2026.01.30 | ₩49,146 | ₩49,226 | ₩48,851 | ₩49,025 | -0.25% | 175.1만 |
|---|
| 2026.01.29 | ₩49,253 | ₩49,320 | ₩48,529 | ₩49,186 | -0.14% | 425.8만 |
|---|
| 2026.01.28 | ₩48,650 | ₩48,744 | ₩48,476 | ₩48,690 | +0.08% | 109.5만 |
|---|
| 2026.01.27 | ₩48,945 | ₩49,221 | ₩48,945 | ₩49,146 | +0.41% | 146.6만 |
|---|
| 2026.01.26 | ₩48,744 | ₩48,818 | ₩48,449 | ₩48,462 | -0.58% | 75.5만 |
|---|
| 2026.01.23 | ₩48,087 | ₩48,549 | ₩48,020 | ₩48,382 | +0.61% | 96.2만 |
|---|
| 2026.01.22 | ₩48,476 | ₩48,657 | ₩48,449 | ₩48,529 | +0.11% | 86만 |
|---|
| 2026.01.21 | ₩48,221 | ₩48,610 | ₩48,087 | ₩48,449 | +0.47% | 90.5만 |
|---|
| 2026.01.20 | ₩48,047 | ₩48,221 | ₩47,826 | ₩47,886 | -0.33% | 83.3만 |
|---|
| 2026.01.16 | ₩48,918 | ₩48,931 | ₩48,744 | ₩48,864 | -0.11% | 36.3만 |
|---|
| 2026.01.15 | ₩49,065 | ₩49,065 | ₩48,744 | ₩48,757 | -0.63% | 95만 |
|---|
| 2026.01.14 | ₩48,556 | ₩48,730 | ₩48,492 | ₩48,556 | 0.00% | 51.7만 |
|---|
| 2026.01.13 | ₩48,409 | ₩48,409 | ₩48,134 | ₩48,221 | -0.39% | 47.9만 |
|---|
| 2026.01.12 | ₩48,637 | ₩48,744 | ₩48,570 | ₩48,730 | +0.19% | 33.9만 |
|---|
| 2026.01.09 | ₩48,087 | ₩48,556 | ₩48,087 | ₩48,422 | +0.70% | 57만 |
|---|
| 2026.01.08 | ₩47,283 | ₩47,497 | ₩47,263 | ₩47,497 | +0.45% | 43만 |
|---|
| 2026.01.07 | ₩47,538 | ₩47,560 | ₩47,363 | ₩47,444 | -0.20% | 49.1만 |
|---|
| 2026.01.06 | ₩47,538 | ₩47,599 | ₩47,377 | ₩47,444 | -0.20% | 44.4만 |
|---|
| 2026.01.05 | ₩47,095 | ₩47,560 | ₩47,069 | ₩47,497 | +0.85% | 66.8만 |
|---|
| 2026.01.02 | ₩46,626 | ₩46,666 | ₩46,258 | ₩46,546 | -0.17% | 75.9만 |
|---|
| 2025.12.31 | ₩46,278 | ₩46,365 | ₩46,124 | ₩46,171 | -0.23% | 56.4만 |
|---|
| 2025.12.30 | ₩46,546 | ₩46,546 | ₩46,345 | ₩46,345 | -0.43% | 31.9만 |
|---|
| 2025.12.29 | ₩46,385 | ₩46,532 | ₩46,318 | ₩46,479 | +0.20% | 94.2만 |
|---|
| 2025.12.26 | ₩46,305 | ₩46,358 | ₩46,211 | ₩46,345 | +0.09% | 29.9만 |
|---|
| 2025.12.24 | ₩46,305 | ₩46,459 | ₩46,258 | ₩46,358 | +0.12% | 45.5만 |
|---|
| 2025.12.23 | ₩46,546 | ₩46,599 | ₩46,385 | ₩46,439 | -0.23% | 18.1만 |
|---|
| 2025.12.22 | ₩45,923 | ₩46,090 | ₩45,876 | ₩46,037 | +0.25% | 50.8만 |
|---|
| 2025.12.19 | ₩46,077 | ₩46,264 | ₩45,970 | ₩46,157 | +0.17% | 293.5만 |
|---|
| 2025.12.18 | ₩48,020 | ₩48,094 | ₩47,745 | ₩47,819 | -0.42% | 21.6만 |
|---|
| 2025.12.17 | ₩48,060 | ₩48,141 | ₩47,672 | ₩47,672 | -0.81% | 74.8만 |
|---|
| 2025.12.16 | ₩48,436 | ₩48,529 | ₩48,208 | ₩48,315 | -0.25% | 41.8만 |
|---|
| 2025.12.15 | ₩49,065 | ₩49,065 | ₩48,737 | ₩48,864 | -0.41% | 22만 |
|---|
| 2025.12.12 | ₩48,476 | ₩48,543 | ₩48,147 | ₩48,315 | -0.33% | 55.8만 |
|---|
| 2025.12.11 | ₩48,261 | ₩48,497 | ₩48,248 | ₩48,409 | +0.31% | 72만 |
|---|
| 2025.12.10 | ₩47,940 | ₩48,369 | ₩47,853 | ₩48,288 | +0.73% | 28.8만 |
|---|
| 2025.12.09 | ₩48,060 | ₩48,154 | ₩47,906 | ₩47,913 | -0.31% | 22.7만 |
|---|
| 2025.12.08 | ₩48,020 | ₩48,020 | ₩47,786 | ₩47,832 | -0.39% | 13.6만 |
|---|
| 2025.12.05 | ₩48,100 | ₩48,141 | ₩47,960 | ₩48,100 | 0.00% | 15.5만 |
|---|
| 2025.12.04 | ₩48,315 | ₩48,409 | ₩47,953 | ₩48,100 | -0.44% | 29.9만 |
|---|
| 2025.12.03 | ₩47,243 | ₩47,531 | ₩47,209 | ₩47,511 | +0.57% | 23.2만 |
|---|
| 2025.12.02 | ₩47,564 | ₩47,564 | ₩47,316 | ₩47,457 | -0.23% | 32.1만 |
|---|
| 2025.12.01 | ₩47,497 | ₩47,752 | ₩47,497 | ₩47,564 | +0.14% | 52.2만 |
|---|
| 2025.11.28 | ₩47,605 | ₩47,806 | ₩47,605 | ₩47,792 | +0.39% | 33.8만 |
|---|
| 2025.11.26 | ₩47,471 | ₩47,926 | ₩47,457 | ₩47,886 | +0.88% | 35.4만 |
|---|
| 2025.11.25 | ₩46,720 | ₩47,169 | ₩46,666 | ₩47,149 | +0.92% | 26.8만 |
|---|
| 2025.11.24 | ₩46,640 | ₩47,042 | ₩46,599 | ₩47,042 | +0.86% | 18.1만 |
|---|
| 2025.11.21 | ₩46,439 | ₩46,814 | ₩46,231 | ₩46,693 | +0.55% | 26.1만 |
|---|
| 2025.11.20 | ₩46,559 | ₩46,707 | ₩45,661 | ₩45,701 | -1.84% | 94.3만 |
|---|
| 2025.11.19 | ₩46,398 | ₩46,620 | ₩46,204 | ₩46,372 | -0.06% | 33.4만 |
|---|
| 2025.11.18 | ₩46,345 | ₩46,599 | ₩46,171 | ₩46,452 | +0.23% | 50.6만 |
|---|
| 2025.11.17 | ₩47,645 | ₩47,859 | ₩47,189 | ₩47,390 | -0.53% | 35.6만 |
|---|
| 2025.11.14 | ₩47,926 | ₩48,285 | ₩47,886 | ₩48,168 | +0.50% | 28.2만 |
|---|
| 2025.11.13 | ₩48,154 | ₩48,181 | ₩47,585 | ₩47,605 | -1.14% | 169만 |
|---|
| 2025.11.12 | ₩48,261 | ₩48,472 | ₩48,248 | ₩48,369 | +0.22% | 105.6만 |
|---|
| 2025.11.11 | ₩47,873 | ₩48,114 | ₩47,832 | ₩48,033 | +0.34% | 60.9만 |
|---|
| 2025.11.10 | ₩47,832 | ₩48,067 | ₩47,705 | ₩48,033 | +0.42% | 28.7만 |
|---|
| 2025.11.07 | ₩47,511 | ₩47,812 | ₩47,256 | ₩47,806 | +0.62% | 65.1만 |
|---|
| 2025.11.06 | ₩47,752 | ₩47,819 | ₩47,450 | ₩47,618 | -0.28% | 27.2만 |
|---|
| 2025.11.05 | ₩47,363 | ₩47,613 | ₩47,231 | ₩47,538 | +0.37% | 16.8만 |
|---|
| 2025.11.04 | ₩47,631 | ₩47,828 | ₩47,511 | ₩47,605 | -0.06% | 28만 |
|---|
| 2025.11.03 | ₩47,913 | ₩47,940 | ₩47,712 | ₩47,859 | -0.11% | 77.9만 |
|---|
| 2025.10.31 | ₩47,926 | ₩48,013 | ₩47,672 | ₩47,779 | -0.31% | 35.7만 |
|---|
| 2025.10.30 | ₩47,645 | ₩47,893 | ₩47,645 | ₩47,765 | +0.25% | 31.6만 |
|---|
| 2025.10.29 | ₩47,899 | ₩47,940 | ₩47,390 | ₩47,685 | -0.45% | 45.2만 |
|---|
| 2025.10.28 | ₩47,980 | ₩48,208 | ₩47,960 | ₩48,100 | +0.25% | 238.6만 |
|---|
| 2025.10.27 | ₩48,074 | ₩48,074 | ₩47,930 | ₩48,033 | -0.08% | 15.8만 |
|---|
| 2025.10.24 | ₩47,484 | ₩47,551 | ₩47,410 | ₩47,471 | -0.03% | 17.9만 |
|---|
| 2025.10.23 | ₩47,216 | ₩47,357 | ₩47,169 | ₩47,310 | +0.20% | 18.5만 |
|---|
| 2025.10.22 | ₩47,377 | ₩47,440 | ₩47,082 | ₩47,283 | -0.20% | 43.5만 |
|---|
| 2025.10.21 | ₩47,471 | ₩47,564 | ₩47,330 | ₩47,377 | -0.20% | 17.8만 |
|---|
| 2025.10.20 | ₩47,806 | ₩48,087 | ₩47,806 | ₩47,899 | +0.20% | 28.6만 |
|---|
| 2025.10.17 | ₩47,042 | ₩47,176 | ₩46,955 | ₩47,149 | +0.23% | 20.8만 |
|---|
| 2025.10.16 | ₩47,028 | ₩47,082 | ₩46,733 | ₩46,935 | -0.20% | 26.6만 |
|---|
| 2025.10.15 | ₩46,747 | ₩46,908 | ₩46,546 | ₩46,814 | +0.14% | 38.3만 |
|---|
| 2025.10.14 | ₩45,675 | ₩46,284 | ₩45,588 | ₩46,090 | +0.91% | 45.6만 |
|---|
| 2025.10.13 | ₩45,447 | ₩45,755 | ₩45,399 | ₩45,688 | +0.53% | 59.9만 |
|---|
| 2025.10.10 | ₩45,983 | ₩46,057 | ₩45,085 | ₩45,179 | -1.75% | 49.2만 |
|---|