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 | ₩55,540 | ₩55,842 | ₩55,526 | ₩55,821 | +0.51% | 37.3만 |
| 2026.10.08 | ₩55,620 | ₩55,701 | ₩55,265 | ₩55,540 | -0.14% | 158만 |
| 2026.10.07 | ₩55,768 | ₩56,090 | ₩55,654 | ₩56,050 | +0.51% | 100.6만 |
| 2026.10.06 | ₩56,693 | ₩56,915 | ₩56,532 | ₩56,532 | -0.28% | 51.4만 |
| 2026.10.05 | ₩56,345 | ₩56,640 | ₩56,211 | ₩56,546 | +0.36% | 336.5만 |
| 2026.10.02 | ₩56,184 | ₩56,465 | ₩55,889 | ₩56,345 | +0.29% | 90.7만 |
| 2026.10.01 | ₩55,660 | ₩55,721 | ₩55,178 | ₩55,446 | -0.39% | 85.3만 |
| 2026.09.30 | ₩55,969 | ₩56,217 | ₩55,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,540 |
| -0.77% |
| 119.8만 |
| 2026.09.29 | ₩55,084 | ₩55,131 | ₩54,748 | ₩55,003 | -0.15% | 36.8만 |
|---|
| 2026.09.28 | ₩55,406 | ₩55,553 | ₩54,983 | ₩55,258 | -0.27% | 53.9만 |
|---|
| 2026.09.25 | ₩55,714 | ₩55,942 | ₩55,426 | ₩55,889 | +0.31% | 70.5만 |
|---|
| 2026.09.24 | ₩54,695 | ₩54,856 | ₩54,332 | ₩54,748 | +0.10% | 78.5만 |
|---|
| 2026.09.23 | ₩55,701 | ₩55,754 | ₩55,224 | ₩55,352 | -0.63% | 80.2만 |
|---|
| 2026.09.22 | ₩55,969 | ₩56,418 | ₩55,956 | ₩56,304 | +0.60% | 42.7만 |
|---|
| 2026.09.21 | ₩55,634 | ₩55,936 | ₩55,553 | ₩55,821 | +0.34% | 82.1만 |
|---|
| 2026.09.18 | ₩55,204 | ₩55,392 | ₩54,990 | ₩55,325 | +0.22% | 168.8만 |
|---|
| 2026.09.17 | ₩56,157 | ₩56,197 | ₩55,842 | ₩55,902 | -0.45% | 35.1만 |
|---|
| 2026.09.16 | ₩55,754 | ₩56,197 | ₩55,037 | ₩55,446 | -0.55% | 68.8만 |
|---|
| 2026.09.15 | ₩55,473 | ₩55,486 | ₩55,137 | ₩55,379 | -0.17% | 75.6만 |
|---|
| 2026.09.14 | ₩55,593 | ₩56,023 | ₩55,466 | ₩55,741 | +0.27% | 61.6만 |
|---|
| 2026.09.11 | ₩56,103 | ₩56,311 | ₩56,063 | ₩56,211 | +0.19% | 38.4만 |
|---|
| 2026.09.10 | ₩55,218 | ₩55,426 | ₩54,896 | ₩54,990 | -0.41% | 60.7만 |
|---|
| 2026.09.09 | ₩55,781 | ₩55,895 | ₩55,265 | ₩55,325 | -0.82% | 120.4만 |
|---|
| 2026.09.08 | ₩56,117 | ₩56,184 | ₩55,808 | ₩55,821 | -0.53% | 70.8만 |
|---|
| 2026.09.04 | ₩55,714 | ₩56,237 | ₩55,714 | ₩56,103 | +0.70% | 40.1만 |
|---|
| 2026.09.03 | ₩55,660 | ₩56,170 | ₩55,540 | ₩55,915 | +0.46% | 107.8만 |
|---|
| 2026.09.02 | ₩54,373 | ₩54,896 | ₩54,346 | ₩54,882 | +0.94% | 116.6만 |
|---|
| 2026.09.01 | ₩54,641 | ₩54,990 | ₩54,359 | ₩54,520 | -0.22% | 155.7만 |
|---|
| 2026.08.31 | ₩55,137 | ₩55,157 | ₩54,681 | ₩54,802 | -0.61% | 51.5만 |
|---|
| 2026.08.28 | ₩55,231 | ₩55,419 | ₩54,628 | ₩54,788 | -0.80% | 46.6만 |
|---|
| 2026.08.27 | ₩54,721 | ₩54,849 | ₩54,520 | ₩54,762 | +0.07% | 31.8만 |
|---|
| 2026.08.26 | ₩54,695 | ₩54,835 | ₩54,507 | ₩54,574 | -0.22% | 23.9만 |
|---|
| 2026.08.25 | ₩54,587 | ₩54,728 | ₩54,406 | ₩54,721 | +0.25% | 157.2만 |
|---|
| 2026.08.24 | ₩54,306 | ₩54,386 | ₩54,031 | ₩54,306 | 0.00% | 87.9만 |
|---|
| 2026.08.21 | ₩54,574 | ₩54,594 | ₩54,312 | ₩54,467 | -0.20% | 55.5만 |
|---|
| 2026.08.20 | ₩53,984 | ₩54,319 | ₩53,856 | ₩53,984 | 0.00% | 61.4만 |
|---|
| 2026.08.19 | ₩54,520 | ₩54,574 | ₩53,984 | ₩54,185 | -0.62% | 53.1만 |
|---|
| 2026.08.18 | ₩55,110 | ₩55,218 | ₩54,467 | ₩54,507 | -1.10% | 94.2만 |
|---|
| 2026.08.17 | ₩56,023 | ₩56,217 | ₩55,902 | ₩55,969 | -0.10% | 28만 |
|---|
| 2026.08.14 | ₩56,130 | ₩56,291 | ₩55,962 | ₩56,036 | -0.17% | 39.8만 |
|---|
| 2026.08.13 | ₩55,969 | ₩56,378 | ₩55,929 | ₩56,157 | +0.34% | 352.9만 |
|---|
| 2026.08.12 | ₩55,902 | ₩56,050 | ₩55,741 | ₩55,808 | -0.17% | 26.6만 |
|---|
| 2026.08.11 | ₩55,164 | ₩55,231 | ₩54,916 | ₩54,990 | -0.32% | 86.5만 |
|---|
| 2026.08.10 | ₩55,231 | ₩55,261 | ₩54,842 | ₩54,882 | -0.63% | 34.4만 |
|---|
| 2026.08.07 | ₩55,325 | ₩55,359 | ₩55,050 | ₩55,325 | 0.00% | 59.2만 |
|---|
| 2026.08.06 | ₩54,440 | ₩54,829 | ₩54,319 | ₩54,440 | 0.00% | 27.6만 |
|---|
| 2026.08.05 | ₩54,869 | ₩55,030 | ₩54,359 | ₩54,359 | -0.93% | 50.6만 |
|---|
| 2026.08.04 | ₩53,393 | ₩54,104 | ₩53,326 | ₩54,024 | +1.18% | 49.3만 |
|---|
| 2026.08.03 | ₩52,790 | ₩53,179 | ₩52,736 | ₩53,138 | +0.66% | 92.6만 |
|---|
| 2026.07.31 | ₩52,910 | ₩53,098 | ₩52,246 | ₩52,830 | -0.15% | 77.8만 |
|---|
| 2026.07.30 | ₩51,877 | ₩53,480 | ₩51,851 | ₩53,353 | +2.84% | 104.6만 |
|---|
| 2026.07.29 | ₩51,609 | ₩52,273 | ₩51,140 | ₩51,314 | -0.57% | 37.5만 |
|---|
| 2026.07.28 | ₩51,341 | ₩51,844 | ₩51,274 | ₩51,582 | +0.47% | 45.3만 |
|---|
| 2026.07.27 | ₩52,924 | ₩52,991 | ₩52,146 | ₩52,468 | -0.86% | 48.4만 |
|---|
| 2026.07.24 | ₩52,374 | ₩52,608 | ₩52,179 | ₩52,266 | -0.20% | 55만 |
|---|
| 2026.07.23 | ₩52,414 | ₩52,521 | ₩51,851 | ₩52,105 | -0.59% | 323.1만 |
|---|
| 2026.07.22 | ₩52,615 | ₩52,917 | ₩52,615 | ₩52,790 | +0.33% | 35만 |
|---|
| 2026.07.21 | ₩52,709 | ₩53,159 | ₩52,468 | ₩53,018 | +0.59% | 69.9만 |
|---|
| 2026.07.20 | ₩52,065 | ₩52,226 | ₩51,837 | ₩51,891 | -0.33% | 85.7만 |
|---|
| 2026.07.17 | ₩51,300 | ₩51,944 | ₩51,180 | ₩51,824 | +1.02% | 69.2만 |
|---|
| 2026.07.16 | ₩52,776 | ₩52,998 | ₩52,555 | ₩52,696 | -0.15% | 65.2만 |
|---|
| 2026.07.15 | ₩53,715 | ₩53,715 | ₩53,165 | ₩53,595 | -0.22% | 58.1만 |
|---|
| 2026.07.14 | ₩53,943 | ₩54,272 | ₩53,682 | ₩53,769 | -0.32% | 91만 |
|---|
| 2026.07.13 | ₩53,340 | ₩53,487 | ₩52,971 | ₩53,098 | -0.45% | 56.7만 |
|---|
| 2026.07.10 | ₩53,903 | ₩54,265 | ₩53,595 | ₩54,145 | +0.45% | 105만 |
|---|
| 2026.07.09 | ₩53,205 | ₩53,608 | ₩53,205 | ₩53,554 | +0.66% | 87.5만 |
|---|
| 2026.07.08 | ₩52,562 | ₩53,098 | ₩52,340 | ₩53,058 | +0.94% | 139.1만 |
|---|
| 2026.07.07 | ₩53,796 | ₩54,031 | ₩53,299 | ₩53,420 | -0.70% | 496.9만 |
|---|
| 2026.07.06 | ₩54,292 | ₩54,701 | ₩54,279 | ₩54,628 | +0.62% | 127.2만 |
|---|
| 2026.07.02 | ₩53,809 | ₩54,212 | ₩53,057 | ₩53,393 | -0.77% | 240.9만 |
|---|
| 2026.07.01 | ₩53,434 | ₩53,715 | ₩53,400 | ₩53,407 | -0.05% | 284.6만 |
|---|
| 2026.06.30 | ₩53,085 | ₩53,434 | ₩53,018 | ₩53,326 | +0.45% | 215만 |
|---|
| 2026.06.29 | ₩53,004 | ₩53,333 | ₩52,575 | ₩53,313 | +0.58% | 60만 |
|---|
| 2026.06.26 | ₩53,018 | ₩53,440 | ₩52,930 | ₩53,165 | +0.28% | 102.3만 |
|---|
| 2026.06.25 | ₩53,930 | ₩53,984 | ₩53,474 | ₩53,621 | -0.57% | 73만 |
|---|
| 2026.06.24 | ₩53,044 | ₩53,373 | ₩52,937 | ₩53,179 | +0.25% | 115.5만 |
|---|
| 2026.06.23 | ₩53,018 | ₩53,521 | ₩52,910 | ₩53,192 | +0.33% | 91.6만 |
|---|
| 2026.06.22 | ₩55,419 | ₩55,707 | ₩55,312 | ₩55,406 | -0.02% | 45.7만 |
|---|
| 2026.06.18 | ₩55,245 | ₩55,245 | ₩54,909 | ₩55,057 | -0.34% | 77.5만 |
|---|
| 2026.06.17 | ₩54,654 | ₩54,956 | ₩54,178 | ₩54,252 | -0.74% | 85.5만 |
|---|
| 2026.06.16 | ₩54,279 | ₩54,460 | ₩54,057 | ₩54,131 | -0.27% | 91.3만 |
|---|
| 2026.06.15 | ₩54,077 | ₩54,111 | ₩53,870 | ₩53,970 | -0.20% | 178.5만 |
|---|
| 2026.06.12 | ₩52,884 | ₩53,212 | ₩52,575 | ₩53,071 | +0.36% | 105.7만 |
|---|
| 2026.06.11 | ₩51,609 | ₩52,837 | ₩51,502 | ₩52,776 | +2.26% | 66.7만 |
|---|
| 2026.06.10 | ₩51,636 | ₩52,025 | ₩51,247 | ₩51,327 | -0.60% | 71.1만 |
|---|
| 2026.06.09 | ₩52,884 | ₩53,192 | ₩51,609 | ₩52,226 | -1.24% | 111.1만 |
|---|
| 2026.06.08 | ₩52,682 | ₩52,904 | ₩52,568 | ₩52,669 | -0.03% | 110.9만 |
|---|
| 2026.06.05 | ₩53,366 | ₩53,366 | ₩52,040 | ₩52,132 | -2.31% | 208.2만 |
|---|
| 2026.06.04 | ₩53,782 | ₩53,896 | ₩53,541 | ₩53,876 | +0.17% | 78.4만 |
|---|
| 2026.06.03 | ₩53,836 | ₩53,957 | ₩53,675 | ₩53,715 | -0.22% | 112.4만 |
|---|
| 2026.06.02 | ₩53,044 | ₩53,561 | ₩53,044 | ₩53,541 | +0.94% | 162.9만 |
|---|
| 2026.06.01 | ₩53,138 | ₩53,480 | ₩52,924 | ₩53,219 | +0.15% | 100만 |
|---|
| 2026.05.29 | ₩53,366 | ₩53,641 | ₩53,205 | ₩53,380 | +0.03% | 109.5만 |
|---|
| 2026.05.28 | ₩52,790 | ₩53,407 | ₩52,763 | ₩53,273 | +0.91% | 55.7만 |
|---|
| 2026.05.27 | ₩53,044 | ₩53,125 | ₩52,884 | ₩53,071 | +0.05% | 181.8만 |
|---|
| 2026.05.26 | ₩53,393 | ₩53,544 | ₩53,259 | ₩53,353 | -0.08% | 107.7만 |
|---|
| 2026.05.22 | ₩52,535 | ₩52,870 | ₩52,441 | ₩52,642 | +0.20% | 98.8만 |
|---|
| 2026.05.21 | ₩51,743 | ₩52,602 | ₩51,703 | ₩52,454 | +1.37% | 47.7만 |
|---|
| 2026.05.20 | ₩51,542 | ₩52,387 | ₩51,435 | ₩52,374 | +1.61% | 73.2만 |
|---|
| 2026.05.19 | ₩51,770 | ₩52,226 | ₩51,622 | ₩51,918 | +0.29% | 46.9만 |
|---|
| 2026.05.18 | ₩52,360 | ₩52,494 | ₩51,931 | ₩52,280 | -0.15% | 49.9만 |
|---|
| 2026.05.15 | ₩52,441 | ₩52,575 | ₩52,266 | ₩52,387 | -0.10% | 69.7만 |
|---|
| 2026.05.14 | ₩53,044 | ₩53,138 | ₩52,951 | ₩52,991 | -0.10% | 74.1만 |
|---|
| 2026.05.13 | ₩53,246 | ₩53,561 | ₩53,179 | ₩53,474 | +0.43% | 145만 |
|---|
| 2026.05.12 | ₩52,977 | ₩53,031 | ₩52,535 | ₩52,937 | -0.08% | 37.8만 |
|---|
| 2026.05.11 | ₩52,884 | ₩53,152 | ₩52,857 | ₩52,991 | +0.20% | 81.4만 |
|---|
| 2026.05.08 | ₩52,884 | ₩53,004 | ₩52,676 | ₩52,924 | +0.08% | 94.7만 |
|---|
| 2026.05.07 | ₩52,629 | ₩52,724 | ₩52,105 | ₩52,186 | -0.84% | 116.8만 |
|---|
| 2026.05.06 | ₩52,320 | ₩52,588 | ₩52,226 | ₩52,454 | +0.26% | 155.7만 |
|---|
| 2026.05.05 | ₩50,724 | ₩51,133 | ₩50,670 | ₩51,113 | +0.77% | 224.7만 |
|---|
| 2026.05.04 | ₩50,750 | ₩50,952 | ₩50,308 | ₩50,482 | -0.53% | 106.7만 |
|---|
| 2026.05.01 | ₩50,603 | ₩50,952 | ₩50,522 | ₩50,657 | +0.11% | 90.5만 |
|---|
| 2026.04.30 | ₩50,697 | ₩51,193 | ₩50,449 | ₩51,086 | +0.77% | 88.3만 |
|---|
| 2026.04.29 | ₩49,986 | ₩50,033 | ₩49,556 | ₩49,785 | -0.40% | 293만 |
|---|
| 2026.04.28 | ₩50,415 | ₩50,509 | ₩50,133 | ₩50,281 | -0.27% | 167.7만 |
|---|
| 2026.04.27 | ₩50,375 | ₩50,576 | ₩50,167 | ₩50,214 | -0.32% | 131.8만 |
|---|
| 2026.04.24 | ₩49,865 | ₩50,133 | ₩49,677 | ₩50,026 | +0.32% | 42.2만 |
|---|
| 2026.04.23 | ₩50,200 | ₩50,308 | ₩49,369 | ₩49,919 | -0.56% | 62.4만 |
|---|
| 2026.04.22 | ₩50,281 | ₩50,335 | ₩50,120 | ₩50,335 | +0.11% | 76.2만 |
|---|
| 2026.04.21 | ₩50,657 | ₩50,750 | ₩49,905 | ₩49,972 | -1.35% | 158.7만 |
|---|
| 2026.04.20 | ₩51,207 | ₩51,334 | ₩50,925 | ₩51,233 | +0.05% | 38.2만 |
|---|
| 2026.04.17 | ₩51,622 | ₩52,266 | ₩51,596 | ₩51,743 | +0.23% | 98.4만 |
|---|
| 2026.04.16 | ₩51,435 | ₩51,461 | ₩51,146 | ₩51,327 | -0.21% | 94.7만 |
|---|
| 2026.04.15 | ₩51,005 | ₩51,200 | ₩50,952 | ₩51,180 | +0.34% | 100.1만 |
|---|
| 2026.04.14 | ₩50,925 | ₩51,461 | ₩50,925 | ₩51,354 | +0.84% | 47.2만 |
|---|
| 2026.04.13 | ₩49,959 | ₩50,824 | ₩49,865 | ₩50,791 | +1.66% | 77.3만 |
|---|
| 2026.04.10 | ₩50,697 | ₩50,844 | ₩50,496 | ₩50,737 | +0.08% | 50.9만 |
|---|
| 2026.04.09 | ₩50,308 | ₩51,052 | ₩50,073 | ₩50,750 | +0.88% | 330만 |
|---|
| 2026.04.08 | ₩51,596 | ₩51,743 | ₩51,113 | ₩51,448 | -0.29% | 402.8만 |
|---|
| 2026.04.07 | ₩48,819 | ₩49,194 | ₩48,255 | ₩49,181 | +0.74% | 88.9만 |
|---|
| 2026.04.06 | ₩48,913 | ₩49,362 | ₩48,913 | ₩49,248 | +0.69% | 47.9만 |
|---|
| 2026.04.02 | ₩48,269 | ₩49,328 | ₩48,161 | ₩49,020 | +1.56% | 114.1만 |
|---|
| 2026.04.01 | ₩49,731 | ₩50,141 | ₩49,556 | ₩49,677 | -0.11% | 131.3만 |
|---|
| 2026.03.31 | ₩47,343 | ₩48,557 | ₩47,249 | ₩48,537 | +2.52% | 871.4만 |
|---|
| 2026.03.30 | ₩47,491 | ₩47,564 | ₩46,786 | ₩46,873 | -1.30% | 132.6만 |
|---|
| 2026.03.27 | ₩47,410 | ₩47,477 | ₩46,719 | ₩46,847 | -1.19% | 456.9만 |
|---|
| 2026.03.26 | ₩48,094 | ₩48,430 | ₩47,504 | ₩47,531 | -1.17% | 48.1만 |
|---|
| 2026.03.25 | ₩48,792 | ₩48,980 | ₩48,470 | ₩48,684 | -0.22% | 61.5만 |
|---|
| 2026.03.24 | ₩47,571 | ₩48,215 | ₩47,544 | ₩47,893 | +0.68% | 61.8만 |
|---|
| 2026.03.23 | ₩47,933 | ₩48,570 | ₩47,537 | ₩47,947 | +0.03% | 83.7만 |
|---|
| 2026.03.20 | ₩48,121 | ₩48,155 | ₩46,458 | ₩46,605 | -3.15% | 90.4만 |
|---|
| 2026.03.19 | ₩47,236 | ₩48,483 | ₩47,222 | ₩48,242 | +2.13% | 165.3만 |
|---|
| 2026.03.18 | ₩48,738 | ₩48,899 | ₩48,269 | ₩48,322 | -0.85% | 143.7만 |
|---|
| 2026.03.17 | ₩48,980 | ₩49,161 | ₩48,738 | ₩48,845 | -0.27% | 78.8만 |
|---|
| 2026.03.16 | ₩48,550 | ₩48,973 | ₩48,523 | ₩48,832 | +0.58% | 98.6만 |
|---|
| 2026.03.13 | ₩48,483 | ₩48,651 | ₩47,786 | ₩47,853 | -1.30% | 116.4만 |
|---|
| 2026.03.12 | ₩48,684 | ₩48,725 | ₩48,114 | ₩48,336 | -0.72% | 63.4만 |
|---|
| 2026.03.11 | ₩48,993 | ₩49,503 | ₩48,799 | ₩49,208 | +0.44% | 91.1만 |
|---|
| 2026.03.10 | ₩49,664 | ₩50,563 | ₩49,302 | ₩49,637 | -0.05% | 128.1만 |
|---|
| 2026.03.09 | ₩48,161 | ₩49,308 | ₩47,652 | ₩49,167 | +2.09% | 164.5만 |
|---|
| 2026.03.06 | ₩48,564 | ₩48,993 | ₩48,416 | ₩48,752 | +0.39% | 77.5만 |
|---|
| 2026.03.05 | ₩49,731 | ₩49,892 | ₩48,845 | ₩49,355 | -0.76% | 119.3만 |
|---|
| 2026.03.04 | ₩50,348 | ₩50,932 | ₩50,019 | ₩50,885 | +1.07% | 157.4만 |
|---|
| 2026.03.03 | ₩48,832 | ₩50,120 | ₩48,242 | ₩49,932 | +2.25% | 939.7만 |
|---|
| 2026.03.02 | ₩51,475 | ₩51,965 | ₩51,354 | ₩51,864 | +0.76% | 182.4만 |
|---|
| 2026.02.27 | ₩53,299 | ₩53,326 | ₩53,051 | ₩53,125 | -0.33% | 276만 |
|---|
| 2026.02.26 | ₩53,138 | ₩53,286 | ₩52,837 | ₩53,112 | -0.05% | 128.2만 |
|---|
| 2026.02.25 | ₩52,924 | ₩53,205 | ₩52,843 | ₩53,125 | +0.38% | 39.2만 |
|---|
| 2026.02.24 | ₩52,065 | ₩52,588 | ₩52,012 | ₩52,494 | +0.82% | 39.3만 |
|---|
| 2026.02.23 | ₩52,642 | ₩52,884 | ₩52,407 | ₩52,575 | -0.13% | 53만 |
|---|
| 2026.02.20 | ₩51,931 | ₩52,595 | ₩51,864 | ₩52,575 | +1.24% | 64.3만 |
|---|
| 2026.02.19 | ₩52,186 | ₩52,414 | ₩52,132 | ₩52,414 | +0.44% | 97.9만 |
|---|
| 2026.02.18 | ₩52,548 | ₩52,816 | ₩52,401 | ₩52,494 | -0.10% | 122.1만 |
|---|
| 2026.02.17 | ₩52,387 | ₩52,857 | ₩52,193 | ₩52,723 | +0.64% | 129.2만 |
|---|
| 2026.02.13 | ₩53,621 | ₩53,782 | ₩53,219 | ₩53,729 | +0.20% | 180.8만 |
|---|
| 2026.02.12 | ₩53,796 | ₩53,950 | ₩53,393 | ₩53,554 | -0.45% | 95.9만 |
|---|
| 2026.02.11 | ₩53,621 | ₩53,896 | ₩53,326 | ₩53,756 | +0.25% | 104.8만 |
|---|
| 2026.02.10 | ₩53,286 | ₩53,501 | ₩53,172 | ₩53,259 | -0.05% | 98.7만 |
|---|
| 2026.02.09 | ₩51,716 | ₩52,320 | ₩51,622 | ₩52,226 | +0.99% | 480.4만 |
|---|
| 2026.02.06 | ₩50,724 | ₩51,186 | ₩50,710 | ₩51,153 | +0.85% | 67.6만 |
|---|
| 2026.02.05 | ₩49,503 | ₩49,744 | ₩49,355 | ₩49,355 | -0.30% | 140.4만 |
|---|
| 2026.02.04 | ₩50,214 | ₩50,522 | ₩49,966 | ₩50,133 | -0.16% | 122.5만 |
|---|
| 2026.02.03 | ₩49,355 | ₩49,637 | ₩49,201 | ₩49,610 | +0.52% | 146.8만 |
|---|
| 2026.02.02 | ₩48,711 | ₩49,141 | ₩48,671 | ₩49,100 | +0.80% | 68.9만 |
|---|
| 2026.01.30 | ₩49,194 | ₩49,275 | ₩48,899 | ₩49,074 | -0.25% | 175.1만 |
|---|
| 2026.01.29 | ₩49,302 | ₩49,369 | ₩48,577 | ₩49,235 | -0.14% | 425.8만 |
|---|
| 2026.01.28 | ₩48,698 | ₩48,792 | ₩48,523 | ₩48,738 | +0.08% | 109.5만 |
|---|
| 2026.01.27 | ₩48,993 | ₩49,269 | ₩48,993 | ₩49,194 | +0.41% | 146.6만 |
|---|
| 2026.01.26 | ₩48,792 | ₩48,866 | ₩48,497 | ₩48,510 | -0.58% | 75.5만 |
|---|
| 2026.01.23 | ₩48,134 | ₩48,597 | ₩48,067 | ₩48,430 | +0.61% | 96.2만 |
|---|
| 2026.01.22 | ₩48,523 | ₩48,705 | ₩48,497 | ₩48,577 | +0.11% | 86만 |
|---|
| 2026.01.21 | ₩48,269 | ₩48,658 | ₩48,134 | ₩48,497 | +0.47% | 90.5만 |
|---|
| 2026.01.20 | ₩48,094 | ₩48,269 | ₩47,873 | ₩47,933 | -0.33% | 83.3만 |
|---|
| 2026.01.16 | ₩48,966 | ₩48,980 | ₩48,792 | ₩48,913 | -0.11% | 36.3만 |
|---|
| 2026.01.15 | ₩49,114 | ₩49,114 | ₩48,792 | ₩48,805 | -0.63% | 95만 |
|---|
| 2026.01.14 | ₩48,604 | ₩48,778 | ₩48,540 | ₩48,604 | 0.00% | 51.7만 |
|---|
| 2026.01.13 | ₩48,456 | ₩48,456 | ₩48,181 | ₩48,269 | -0.39% | 47.9만 |
|---|
| 2026.01.12 | ₩48,684 | ₩48,792 | ₩48,617 | ₩48,778 | +0.19% | 33.9만 |
|---|
| 2026.01.09 | ₩48,134 | ₩48,604 | ₩48,134 | ₩48,470 | +0.70% | 57만 |
|---|
| 2026.01.08 | ₩47,330 | ₩47,544 | ₩47,309 | ₩47,544 | +0.45% | 43만 |
|---|
| 2026.01.07 | ₩47,584 | ₩47,607 | ₩47,410 | ₩47,491 | -0.20% | 49.1만 |
|---|
| 2026.01.06 | ₩47,584 | ₩47,646 | ₩47,423 | ₩47,491 | -0.20% | 44.4만 |
|---|
| 2026.01.05 | ₩47,142 | ₩47,607 | ₩47,115 | ₩47,544 | +0.85% | 66.8만 |
|---|
| 2026.01.02 | ₩46,672 | ₩46,712 | ₩46,303 | ₩46,592 | -0.17% | 75.9만 |
|---|
| 2025.12.31 | ₩46,323 | ₩46,411 | ₩46,169 | ₩46,216 | -0.23% | 56.4만 |
|---|
| 2025.12.30 | ₩46,592 | ₩46,592 | ₩46,390 | ₩46,390 | -0.43% | 31.9만 |
|---|
| 2025.12.29 | ₩46,431 | ₩46,578 | ₩46,364 | ₩46,525 | +0.20% | 94.2만 |
|---|
| 2025.12.26 | ₩46,350 | ₩46,404 | ₩46,256 | ₩46,390 | +0.09% | 29.9만 |
|---|
| 2025.12.24 | ₩46,350 | ₩46,504 | ₩46,303 | ₩46,404 | +0.12% | 45.5만 |
|---|
| 2025.12.23 | ₩46,592 | ₩46,645 | ₩46,431 | ₩46,484 | -0.23% | 18.1만 |
|---|
| 2025.12.22 | ₩45,968 | ₩46,136 | ₩45,921 | ₩46,082 | +0.25% | 50.8만 |
|---|
| 2025.12.19 | ₩46,122 | ₩46,310 | ₩46,015 | ₩46,203 | +0.17% | 293.5만 |
|---|
| 2025.12.18 | ₩48,067 | ₩48,141 | ₩47,792 | ₩47,866 | -0.42% | 21.6만 |
|---|
| 2025.12.17 | ₩48,108 | ₩48,188 | ₩47,719 | ₩47,719 | -0.81% | 74.8만 |
|---|
| 2025.12.16 | ₩48,483 | ₩48,577 | ₩48,255 | ₩48,363 | -0.25% | 41.8만 |
|---|
| 2025.12.15 | ₩49,114 | ₩49,114 | ₩48,785 | ₩48,913 | -0.41% | 22만 |
|---|
| 2025.12.12 | ₩48,523 | ₩48,591 | ₩48,195 | ₩48,363 | -0.33% | 55.8만 |
|---|
| 2025.12.11 | ₩48,309 | ₩48,545 | ₩48,295 | ₩48,456 | +0.31% | 72만 |
|---|
| 2025.12.10 | ₩47,987 | ₩48,416 | ₩47,900 | ₩48,336 | +0.73% | 28.8만 |
|---|
| 2025.12.09 | ₩48,108 | ₩48,202 | ₩47,953 | ₩47,960 | -0.31% | 22.7만 |
|---|
| 2025.12.08 | ₩48,067 | ₩48,067 | ₩47,833 | ₩47,880 | -0.39% | 13.6만 |
|---|
| 2025.12.05 | ₩48,148 | ₩48,188 | ₩48,007 | ₩48,148 | 0.00% | 15.5만 |
|---|
| 2025.12.04 | ₩48,363 | ₩48,456 | ₩48,000 | ₩48,148 | -0.44% | 29.9만 |
|---|
| 2025.12.03 | ₩47,289 | ₩47,578 | ₩47,256 | ₩47,558 | +0.57% | 23.2만 |
|---|
| 2025.12.02 | ₩47,611 | ₩47,611 | ₩47,363 | ₩47,504 | -0.23% | 32.1만 |
|---|
| 2025.12.01 | ₩47,544 | ₩47,799 | ₩47,544 | ₩47,611 | +0.14% | 52.2만 |
|---|
| 2025.11.28 | ₩47,652 | ₩47,853 | ₩47,652 | ₩47,839 | +0.39% | 33.8만 |
|---|
| 2025.11.26 | ₩47,517 | ₩47,973 | ₩47,504 | ₩47,933 | +0.88% | 35.4만 |
|---|
| 2025.11.25 | ₩46,766 | ₩47,215 | ₩46,712 | ₩47,195 | +0.92% | 26.8만 |
|---|
| 2025.11.24 | ₩46,686 | ₩47,088 | ₩46,645 | ₩47,088 | +0.86% | 18.1만 |
|---|
| 2025.11.21 | ₩46,484 | ₩46,860 | ₩46,276 | ₩46,739 | +0.55% | 26.1만 |
|---|
| 2025.11.20 | ₩46,605 | ₩46,753 | ₩45,706 | ₩45,747 | -1.84% | 94.3만 |
|---|
| 2025.11.19 | ₩46,444 | ₩46,665 | ₩46,250 | ₩46,417 | -0.06% | 33.4만 |
|---|
| 2025.11.18 | ₩46,390 | ₩46,645 | ₩46,216 | ₩46,498 | +0.23% | 50.6만 |
|---|
| 2025.11.17 | ₩47,692 | ₩47,906 | ₩47,236 | ₩47,437 | -0.53% | 35.6만 |
|---|
| 2025.11.14 | ₩47,973 | ₩48,333 | ₩47,933 | ₩48,215 | +0.50% | 28.2만 |
|---|
| 2025.11.13 | ₩48,202 | ₩48,228 | ₩47,631 | ₩47,652 | -1.14% | 169만 |
|---|
| 2025.11.12 | ₩48,309 | ₩48,519 | ₩48,295 | ₩48,416 | +0.22% | 105.6만 |
|---|
| 2025.11.11 | ₩47,920 | ₩48,161 | ₩47,880 | ₩48,081 | +0.34% | 60.9만 |
|---|
| 2025.11.10 | ₩47,880 | ₩48,114 | ₩47,752 | ₩48,081 | +0.42% | 28.7만 |
|---|
| 2025.11.07 | ₩47,558 | ₩47,859 | ₩47,303 | ₩47,853 | +0.62% | 65.1만 |
|---|
| 2025.11.06 | ₩47,799 | ₩47,866 | ₩47,497 | ₩47,665 | -0.28% | 27.2만 |
|---|
| 2025.11.05 | ₩47,410 | ₩47,660 | ₩47,277 | ₩47,584 | +0.37% | 16.8만 |
|---|
| 2025.11.04 | ₩47,678 | ₩47,876 | ₩47,558 | ₩47,652 | -0.06% | 28만 |
|---|
| 2025.11.03 | ₩47,960 | ₩47,987 | ₩47,759 | ₩47,906 | -0.11% | 77.9만 |
|---|
| 2025.10.31 | ₩47,973 | ₩48,061 | ₩47,719 | ₩47,826 | -0.31% | 35.7만 |
|---|
| 2025.10.30 | ₩47,692 | ₩47,940 | ₩47,692 | ₩47,812 | +0.25% | 31.6만 |
|---|
| 2025.10.29 | ₩47,947 | ₩47,987 | ₩47,437 | ₩47,732 | -0.45% | 45.2만 |
|---|
| 2025.10.28 | ₩48,027 | ₩48,255 | ₩48,007 | ₩48,148 | +0.25% | 238.6만 |
|---|
| 2025.10.27 | ₩48,121 | ₩48,121 | ₩47,977 | ₩48,081 | -0.08% | 15.8만 |
|---|
| 2025.10.24 | ₩47,531 | ₩47,598 | ₩47,457 | ₩47,517 | -0.03% | 17.9만 |
|---|
| 2025.10.23 | ₩47,262 | ₩47,403 | ₩47,215 | ₩47,356 | +0.20% | 18.5만 |
|---|
| 2025.10.22 | ₩47,423 | ₩47,486 | ₩47,128 | ₩47,330 | -0.20% | 43.5만 |
|---|
| 2025.10.21 | ₩47,517 | ₩47,611 | ₩47,376 | ₩47,423 | -0.20% | 17.8만 |
|---|
| 2025.10.20 | ₩47,853 | ₩48,134 | ₩47,853 | ₩47,947 | +0.20% | 28.6만 |
|---|
| 2025.10.17 | ₩47,088 | ₩47,222 | ₩47,001 | ₩47,195 | +0.23% | 20.8만 |
|---|
| 2025.10.16 | ₩47,075 | ₩47,128 | ₩46,779 | ₩46,981 | -0.20% | 26.6만 |
|---|
| 2025.10.15 | ₩46,793 | ₩46,954 | ₩46,592 | ₩46,860 | +0.14% | 38.3만 |
|---|
| 2025.10.14 | ₩45,720 | ₩46,330 | ₩45,632 | ₩46,136 | +0.91% | 45.6만 |
|---|
| 2025.10.13 | ₩45,492 | ₩45,800 | ₩45,443 | ₩45,733 | +0.53% | 59.9만 |
|---|
| 2025.10.10 | ₩46,028 | ₩46,102 | ₩45,129 | ₩45,223 | -1.75% | 49.2만 |
|---|