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 | ₩55,477 | ₩55,778 | ₩55,463 | ₩55,758 | +0.51% | 37.3만 |
| 2026.10.08 | ₩55,557 | ₩55,638 | ₩55,202 | ₩55,477 | -0.14% | 158만 |
| 2026.10.07 | ₩55,705 | ₩56,026 | ₩55,591 | ₩55,986 | +0.51% | 100.6만 |
| 2026.10.06 | ₩56,629 | ₩56,850 | ₩56,468 | ₩56,468 | -0.28% | 51.4만 |
| 2026.10.05 | ₩56,281 | ₩56,576 | ₩56,147 | ₩56,482 | +0.36% | 336.5만 |
| 2026.10.02 | ₩56,120 | ₩56,401 | ₩55,825 | ₩56,281 | +0.29% | 90.7만 |
| 2026.10.01 | ₩55,597 | ₩55,658 | ₩55,115 | ₩55,383 | -0.39% | 85.3만 |
| 2026.09.30 | ₩55,906 | ₩56,154 | ₩55,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,477 |
| -0.77% |
| 119.8만 |
| 2026.09.29 | ₩55,021 | ₩55,068 | ₩54,686 | ₩54,941 | -0.15% | 36.8만 |
|---|
| 2026.09.28 | ₩55,343 | ₩55,490 | ₩54,921 | ₩55,195 | -0.27% | 53.9만 |
|---|
| 2026.09.25 | ₩55,651 | ₩55,879 | ₩55,363 | ₩55,825 | +0.31% | 70.5만 |
|---|
| 2026.09.24 | ₩54,633 | ₩54,793 | ₩54,271 | ₩54,686 | +0.10% | 78.5만 |
|---|
| 2026.09.23 | ₩55,638 | ₩55,691 | ₩55,162 | ₩55,289 | -0.63% | 80.2만 |
|---|
| 2026.09.22 | ₩55,906 | ₩56,355 | ₩55,892 | ₩56,241 | +0.60% | 42.7만 |
|---|
| 2026.09.21 | ₩55,571 | ₩55,872 | ₩55,490 | ₩55,758 | +0.34% | 82.1만 |
|---|
| 2026.09.18 | ₩55,142 | ₩55,329 | ₩54,927 | ₩55,262 | +0.22% | 168.8만 |
|---|
| 2026.09.17 | ₩56,093 | ₩56,133 | ₩55,778 | ₩55,839 | -0.45% | 35.1만 |
|---|
| 2026.09.16 | ₩55,691 | ₩56,133 | ₩54,974 | ₩55,383 | -0.55% | 68.8만 |
|---|
| 2026.09.15 | ₩55,410 | ₩55,423 | ₩55,075 | ₩55,316 | -0.17% | 75.6만 |
|---|
| 2026.09.14 | ₩55,530 | ₩55,959 | ₩55,403 | ₩55,678 | +0.27% | 61.6만 |
|---|
| 2026.09.11 | ₩56,040 | ₩56,247 | ₩55,999 | ₩56,147 | +0.19% | 38.4만 |
|---|
| 2026.09.10 | ₩55,155 | ₩55,363 | ₩54,834 | ₩54,927 | -0.41% | 60.7만 |
|---|
| 2026.09.09 | ₩55,718 | ₩55,832 | ₩55,202 | ₩55,262 | -0.82% | 120.4만 |
|---|
| 2026.09.08 | ₩56,053 | ₩56,120 | ₩55,745 | ₩55,758 | -0.53% | 70.8만 |
|---|
| 2026.09.04 | ₩55,651 | ₩56,174 | ₩55,651 | ₩56,040 | +0.70% | 40.1만 |
|---|
| 2026.09.03 | ₩55,597 | ₩56,107 | ₩55,477 | ₩55,852 | +0.46% | 107.8만 |
|---|
| 2026.09.02 | ₩54,311 | ₩54,834 | ₩54,284 | ₩54,820 | +0.94% | 116.6만 |
|---|
| 2026.09.01 | ₩54,579 | ₩54,927 | ₩54,298 | ₩54,458 | -0.22% | 155.7만 |
|---|
| 2026.08.31 | ₩55,075 | ₩55,095 | ₩54,619 | ₩54,740 | -0.61% | 51.5만 |
|---|
| 2026.08.28 | ₩55,169 | ₩55,356 | ₩54,566 | ₩54,726 | -0.80% | 46.6만 |
|---|
| 2026.08.27 | ₩54,659 | ₩54,787 | ₩54,458 | ₩54,700 | +0.07% | 31.8만 |
|---|
| 2026.08.26 | ₩54,633 | ₩54,773 | ₩54,445 | ₩54,512 | -0.22% | 23.9만 |
|---|
| 2026.08.25 | ₩54,525 | ₩54,666 | ₩54,345 | ₩54,659 | +0.25% | 157.2만 |
|---|
| 2026.08.24 | ₩54,244 | ₩54,324 | ₩53,969 | ₩54,244 | 0.00% | 87.9만 |
|---|
| 2026.08.21 | ₩54,512 | ₩54,532 | ₩54,251 | ₩54,405 | -0.20% | 55.5만 |
|---|
| 2026.08.20 | ₩53,922 | ₩54,257 | ₩53,795 | ₩53,922 | 0.00% | 61.4만 |
|---|
| 2026.08.19 | ₩54,458 | ₩54,512 | ₩53,922 | ₩54,123 | -0.62% | 53.1만 |
|---|
| 2026.08.18 | ₩55,048 | ₩55,155 | ₩54,405 | ₩54,445 | -1.10% | 94.2만 |
|---|
| 2026.08.17 | ₩55,959 | ₩56,154 | ₩55,839 | ₩55,906 | -0.10% | 28만 |
|---|
| 2026.08.14 | ₩56,066 | ₩56,227 | ₩55,899 | ₩55,973 | -0.17% | 39.8만 |
|---|
| 2026.08.13 | ₩55,906 | ₩56,314 | ₩55,865 | ₩56,093 | +0.34% | 352.9만 |
|---|
| 2026.08.12 | ₩55,839 | ₩55,986 | ₩55,678 | ₩55,745 | -0.17% | 26.6만 |
|---|
| 2026.08.11 | ₩55,102 | ₩55,169 | ₩54,854 | ₩54,927 | -0.32% | 86.5만 |
|---|
| 2026.08.10 | ₩55,169 | ₩55,198 | ₩54,780 | ₩54,820 | -0.63% | 34.4만 |
|---|
| 2026.08.07 | ₩55,262 | ₩55,296 | ₩54,988 | ₩55,262 | 0.00% | 59.2만 |
|---|
| 2026.08.06 | ₩54,378 | ₩54,767 | ₩54,257 | ₩54,378 | 0.00% | 27.6만 |
|---|
| 2026.08.05 | ₩54,807 | ₩54,968 | ₩54,298 | ₩54,298 | -0.93% | 50.6만 |
|---|
| 2026.08.04 | ₩53,333 | ₩54,043 | ₩53,266 | ₩53,963 | +1.18% | 49.3만 |
|---|
| 2026.08.03 | ₩52,730 | ₩53,118 | ₩52,676 | ₩53,078 | +0.66% | 92.6만 |
|---|
| 2026.07.31 | ₩52,850 | ₩53,038 | ₩52,187 | ₩52,770 | -0.15% | 77.8만 |
|---|
| 2026.07.30 | ₩51,819 | ₩53,420 | ₩51,792 | ₩53,293 | +2.84% | 104.6만 |
|---|
| 2026.07.29 | ₩51,551 | ₩52,214 | ₩51,082 | ₩51,256 | -0.57% | 37.5만 |
|---|
| 2026.07.28 | ₩51,283 | ₩51,785 | ₩51,216 | ₩51,524 | +0.47% | 45.3만 |
|---|
| 2026.07.27 | ₩52,864 | ₩52,931 | ₩52,087 | ₩52,408 | -0.86% | 48.4만 |
|---|
| 2026.07.24 | ₩52,314 | ₩52,549 | ₩52,120 | ₩52,207 | -0.20% | 55만 |
|---|
| 2026.07.23 | ₩52,355 | ₩52,462 | ₩51,792 | ₩52,046 | -0.59% | 323.1만 |
|---|
| 2026.07.22 | ₩52,556 | ₩52,857 | ₩52,556 | ₩52,730 | +0.33% | 35만 |
|---|
| 2026.07.21 | ₩52,649 | ₩53,098 | ₩52,408 | ₩52,958 | +0.59% | 69.9만 |
|---|
| 2026.07.20 | ₩52,006 | ₩52,167 | ₩51,778 | ₩51,832 | -0.33% | 85.7만 |
|---|
| 2026.07.17 | ₩51,242 | ₩51,886 | ₩51,122 | ₩51,765 | +1.02% | 69.2만 |
|---|
| 2026.07.16 | ₩52,716 | ₩52,937 | ₩52,495 | ₩52,636 | -0.15% | 65.2만 |
|---|
| 2026.07.15 | ₩53,654 | ₩53,654 | ₩53,105 | ₩53,534 | -0.22% | 58.1만 |
|---|
| 2026.07.14 | ₩53,882 | ₩54,211 | ₩53,621 | ₩53,708 | -0.32% | 91만 |
|---|
| 2026.07.13 | ₩53,279 | ₩53,427 | ₩52,911 | ₩53,038 | -0.45% | 56.7만 |
|---|
| 2026.07.10 | ₩53,842 | ₩54,204 | ₩53,534 | ₩54,083 | +0.45% | 105만 |
|---|
| 2026.07.09 | ₩53,145 | ₩53,547 | ₩53,145 | ₩53,494 | +0.66% | 87.5만 |
|---|
| 2026.07.08 | ₩52,502 | ₩53,038 | ₩52,281 | ₩52,998 | +0.94% | 139.1만 |
|---|
| 2026.07.07 | ₩53,735 | ₩53,969 | ₩53,239 | ₩53,360 | -0.70% | 496.9만 |
|---|
| 2026.07.06 | ₩54,231 | ₩54,639 | ₩54,217 | ₩54,566 | +0.62% | 127.2만 |
|---|
| 2026.07.02 | ₩53,748 | ₩54,150 | ₩52,996 | ₩53,333 | -0.77% | 240.9만 |
|---|
| 2026.07.01 | ₩53,373 | ₩53,654 | ₩53,339 | ₩53,346 | -0.05% | 284.6만 |
|---|
| 2026.06.30 | ₩53,025 | ₩53,373 | ₩52,958 | ₩53,266 | +0.45% | 215만 |
|---|
| 2026.06.29 | ₩52,944 | ₩53,272 | ₩52,515 | ₩53,252 | +0.58% | 60만 |
|---|
| 2026.06.26 | ₩52,958 | ₩53,380 | ₩52,870 | ₩53,105 | +0.28% | 102.3만 |
|---|
| 2026.06.25 | ₩53,869 | ₩53,922 | ₩53,413 | ₩53,561 | -0.57% | 73만 |
|---|
| 2026.06.24 | ₩52,984 | ₩53,313 | ₩52,877 | ₩53,118 | +0.25% | 115.5만 |
|---|
| 2026.06.23 | ₩52,958 | ₩53,460 | ₩52,850 | ₩53,132 | +0.33% | 91.6만 |
|---|
| 2026.06.22 | ₩55,356 | ₩55,644 | ₩55,249 | ₩55,343 | -0.02% | 45.7만 |
|---|
| 2026.06.18 | ₩55,182 | ₩55,182 | ₩54,847 | ₩54,994 | -0.34% | 77.5만 |
|---|
| 2026.06.17 | ₩54,592 | ₩54,894 | ₩54,117 | ₩54,190 | -0.74% | 85.5만 |
|---|
| 2026.06.16 | ₩54,217 | ₩54,398 | ₩53,996 | ₩54,070 | -0.27% | 91.3만 |
|---|
| 2026.06.15 | ₩54,016 | ₩54,050 | ₩53,809 | ₩53,909 | -0.20% | 178.5만 |
|---|
| 2026.06.12 | ₩52,824 | ₩53,152 | ₩52,515 | ₩53,011 | +0.36% | 105.7만 |
|---|
| 2026.06.11 | ₩51,551 | ₩52,777 | ₩51,443 | ₩52,716 | +2.26% | 66.7만 |
|---|
| 2026.06.10 | ₩51,577 | ₩51,966 | ₩51,189 | ₩51,269 | -0.60% | 71.1만 |
|---|
| 2026.06.09 | ₩52,824 | ₩53,132 | ₩51,551 | ₩52,167 | -1.24% | 111.1만 |
|---|
| 2026.06.08 | ₩52,623 | ₩52,844 | ₩52,509 | ₩52,609 | -0.03% | 110.9만 |
|---|
| 2026.06.05 | ₩53,306 | ₩53,306 | ₩51,981 | ₩52,073 | -2.31% | 208.2만 |
|---|
| 2026.06.04 | ₩53,721 | ₩53,835 | ₩53,480 | ₩53,815 | +0.17% | 78.4만 |
|---|
| 2026.06.03 | ₩53,775 | ₩53,896 | ₩53,614 | ₩53,654 | -0.22% | 112.4만 |
|---|
| 2026.06.02 | ₩52,984 | ₩53,500 | ₩52,984 | ₩53,480 | +0.94% | 162.9만 |
|---|
| 2026.06.01 | ₩53,078 | ₩53,420 | ₩52,864 | ₩53,159 | +0.15% | 100만 |
|---|
| 2026.05.29 | ₩53,306 | ₩53,581 | ₩53,145 | ₩53,319 | +0.03% | 109.5만 |
|---|
| 2026.05.28 | ₩52,730 | ₩53,346 | ₩52,703 | ₩53,212 | +0.91% | 55.7만 |
|---|
| 2026.05.27 | ₩52,984 | ₩53,065 | ₩52,824 | ₩53,011 | +0.05% | 181.8만 |
|---|
| 2026.05.26 | ₩53,333 | ₩53,483 | ₩53,199 | ₩53,293 | -0.08% | 107.7만 |
|---|
| 2026.05.22 | ₩52,475 | ₩52,810 | ₩52,381 | ₩52,582 | +0.20% | 98.8만 |
|---|
| 2026.05.21 | ₩51,685 | ₩52,542 | ₩51,644 | ₩52,395 | +1.37% | 47.7만 |
|---|
| 2026.05.20 | ₩51,484 | ₩52,328 | ₩51,376 | ₩52,314 | +1.61% | 73.2만 |
|---|
| 2026.05.19 | ₩51,711 | ₩52,167 | ₩51,564 | ₩51,859 | +0.29% | 46.9만 |
|---|
| 2026.05.18 | ₩52,301 | ₩52,435 | ₩51,872 | ₩52,221 | -0.15% | 49.9만 |
|---|
| 2026.05.15 | ₩52,381 | ₩52,515 | ₩52,207 | ₩52,328 | -0.10% | 69.7만 |
|---|
| 2026.05.14 | ₩52,984 | ₩53,078 | ₩52,891 | ₩52,931 | -0.10% | 74.1만 |
|---|
| 2026.05.13 | ₩53,185 | ₩53,500 | ₩53,118 | ₩53,413 | +0.43% | 145만 |
|---|
| 2026.05.12 | ₩52,917 | ₩52,971 | ₩52,475 | ₩52,877 | -0.08% | 37.8만 |
|---|
| 2026.05.11 | ₩52,824 | ₩53,092 | ₩52,797 | ₩52,931 | +0.20% | 81.4만 |
|---|
| 2026.05.08 | ₩52,824 | ₩52,944 | ₩52,616 | ₩52,864 | +0.08% | 94.7만 |
|---|
| 2026.05.07 | ₩52,569 | ₩52,664 | ₩52,046 | ₩52,127 | -0.84% | 116.8만 |
|---|
| 2026.05.06 | ₩52,261 | ₩52,529 | ₩52,167 | ₩52,395 | +0.26% | 155.7만 |
|---|
| 2026.05.05 | ₩50,666 | ₩51,075 | ₩50,613 | ₩51,055 | +0.77% | 224.7만 |
|---|
| 2026.05.04 | ₩50,693 | ₩50,894 | ₩50,251 | ₩50,425 | -0.53% | 106.7만 |
|---|
| 2026.05.01 | ₩50,546 | ₩50,894 | ₩50,465 | ₩50,599 | +0.11% | 90.5만 |
|---|
| 2026.04.30 | ₩50,639 | ₩51,135 | ₩50,391 | ₩51,028 | +0.77% | 88.3만 |
|---|
| 2026.04.29 | ₩49,929 | ₩49,976 | ₩49,500 | ₩49,728 | -0.40% | 293만 |
|---|
| 2026.04.28 | ₩50,358 | ₩50,452 | ₩50,077 | ₩50,224 | -0.27% | 167.7만 |
|---|
| 2026.04.27 | ₩50,318 | ₩50,519 | ₩50,110 | ₩50,157 | -0.32% | 131.8만 |
|---|
| 2026.04.24 | ₩49,809 | ₩50,077 | ₩49,621 | ₩49,969 | +0.32% | 42.2만 |
|---|
| 2026.04.23 | ₩50,144 | ₩50,251 | ₩49,313 | ₩49,862 | -0.56% | 62.4만 |
|---|
| 2026.04.22 | ₩50,224 | ₩50,278 | ₩50,063 | ₩50,278 | +0.11% | 76.2만 |
|---|
| 2026.04.21 | ₩50,599 | ₩50,693 | ₩49,849 | ₩49,916 | -1.35% | 158.7만 |
|---|
| 2026.04.20 | ₩51,149 | ₩51,276 | ₩50,867 | ₩51,175 | +0.05% | 38.2만 |
|---|
| 2026.04.17 | ₩51,564 | ₩52,207 | ₩51,537 | ₩51,685 | +0.23% | 98.4만 |
|---|
| 2026.04.16 | ₩51,376 | ₩51,403 | ₩51,088 | ₩51,269 | -0.21% | 94.7만 |
|---|
| 2026.04.15 | ₩50,948 | ₩51,142 | ₩50,894 | ₩51,122 | +0.34% | 100.1만 |
|---|
| 2026.04.14 | ₩50,867 | ₩51,403 | ₩50,867 | ₩51,296 | +0.84% | 47.2만 |
|---|
| 2026.04.13 | ₩49,902 | ₩50,767 | ₩49,809 | ₩50,733 | +1.66% | 77.3만 |
|---|
| 2026.04.10 | ₩50,639 | ₩50,787 | ₩50,438 | ₩50,680 | +0.08% | 50.9만 |
|---|
| 2026.04.09 | ₩50,251 | ₩50,994 | ₩50,016 | ₩50,693 | +0.88% | 330만 |
|---|
| 2026.04.08 | ₩51,537 | ₩51,685 | ₩51,055 | ₩51,390 | -0.29% | 402.8만 |
|---|
| 2026.04.07 | ₩48,763 | ₩49,139 | ₩48,201 | ₩49,125 | +0.74% | 88.9만 |
|---|
| 2026.04.06 | ₩48,857 | ₩49,306 | ₩48,857 | ₩49,192 | +0.69% | 47.9만 |
|---|
| 2026.04.02 | ₩48,214 | ₩49,273 | ₩48,107 | ₩48,964 | +1.56% | 114.1만 |
|---|
| 2026.04.01 | ₩49,675 | ₩50,085 | ₩49,500 | ₩49,621 | -0.11% | 131.3만 |
|---|
| 2026.03.31 | ₩47,289 | ₩48,502 | ₩47,196 | ₩48,482 | +2.52% | 871.4만 |
|---|
| 2026.03.30 | ₩47,437 | ₩47,510 | ₩46,733 | ₩46,820 | -1.30% | 132.6만 |
|---|
| 2026.03.27 | ₩47,356 | ₩47,423 | ₩46,666 | ₩46,793 | -1.19% | 456.9만 |
|---|
| 2026.03.26 | ₩48,040 | ₩48,375 | ₩47,450 | ₩47,477 | -1.17% | 48.1만 |
|---|
| 2026.03.25 | ₩48,737 | ₩48,924 | ₩48,415 | ₩48,629 | -0.22% | 61.5만 |
|---|
| 2026.03.24 | ₩47,517 | ₩48,160 | ₩47,490 | ₩47,839 | +0.68% | 61.8만 |
|---|
| 2026.03.23 | ₩47,879 | ₩48,515 | ₩47,484 | ₩47,892 | +0.03% | 83.7만 |
|---|
| 2026.03.20 | ₩48,067 | ₩48,100 | ₩46,405 | ₩46,552 | -3.15% | 90.4만 |
|---|
| 2026.03.19 | ₩47,182 | ₩48,428 | ₩47,169 | ₩48,187 | +2.13% | 165.3만 |
|---|
| 2026.03.18 | ₩48,683 | ₩48,844 | ₩48,214 | ₩48,268 | -0.85% | 143.7만 |
|---|
| 2026.03.17 | ₩48,924 | ₩49,105 | ₩48,683 | ₩48,790 | -0.27% | 78.8만 |
|---|
| 2026.03.16 | ₩48,495 | ₩48,917 | ₩48,469 | ₩48,777 | +0.58% | 98.6만 |
|---|
| 2026.03.13 | ₩48,428 | ₩48,596 | ₩47,732 | ₩47,799 | -1.30% | 116.4만 |
|---|
| 2026.03.12 | ₩48,629 | ₩48,670 | ₩48,060 | ₩48,281 | -0.72% | 63.4만 |
|---|
| 2026.03.11 | ₩48,938 | ₩49,447 | ₩48,743 | ₩49,152 | +0.44% | 91.1만 |
|---|
| 2026.03.10 | ₩49,608 | ₩50,505 | ₩49,246 | ₩49,581 | -0.05% | 128.1만 |
|---|
| 2026.03.09 | ₩48,107 | ₩49,252 | ₩47,598 | ₩49,112 | +2.09% | 164.5만 |
|---|
| 2026.03.06 | ₩48,509 | ₩48,938 | ₩48,361 | ₩48,696 | +0.39% | 77.5만 |
|---|
| 2026.03.05 | ₩49,675 | ₩49,835 | ₩48,790 | ₩49,299 | -0.76% | 119.3만 |
|---|
| 2026.03.04 | ₩50,291 | ₩50,874 | ₩49,963 | ₩50,827 | +1.07% | 157.4만 |
|---|
| 2026.03.03 | ₩48,777 | ₩50,063 | ₩48,187 | ₩49,876 | +2.25% | 939.7만 |
|---|
| 2026.03.02 | ₩51,417 | ₩51,906 | ₩51,296 | ₩51,805 | +0.76% | 182.4만 |
|---|
| 2026.02.27 | ₩53,239 | ₩53,266 | ₩52,991 | ₩53,065 | -0.33% | 276만 |
|---|
| 2026.02.26 | ₩53,078 | ₩53,226 | ₩52,777 | ₩53,051 | -0.05% | 128.2만 |
|---|
| 2026.02.25 | ₩52,864 | ₩53,145 | ₩52,783 | ₩53,065 | +0.38% | 39.2만 |
|---|
| 2026.02.24 | ₩52,006 | ₩52,529 | ₩51,953 | ₩52,435 | +0.82% | 39.3만 |
|---|
| 2026.02.23 | ₩52,582 | ₩52,824 | ₩52,348 | ₩52,515 | -0.13% | 53만 |
|---|
| 2026.02.20 | ₩51,872 | ₩52,535 | ₩51,805 | ₩52,515 | +1.24% | 64.3만 |
|---|
| 2026.02.19 | ₩52,127 | ₩52,355 | ₩52,073 | ₩52,355 | +0.44% | 97.9만 |
|---|
| 2026.02.18 | ₩52,489 | ₩52,757 | ₩52,341 | ₩52,435 | -0.10% | 122.1만 |
|---|
| 2026.02.17 | ₩52,328 | ₩52,797 | ₩52,133 | ₩52,663 | +0.64% | 129.2만 |
|---|
| 2026.02.13 | ₩53,561 | ₩53,721 | ₩53,159 | ₩53,668 | +0.20% | 180.8만 |
|---|
| 2026.02.12 | ₩53,735 | ₩53,889 | ₩53,333 | ₩53,494 | -0.45% | 95.9만 |
|---|
| 2026.02.11 | ₩53,561 | ₩53,835 | ₩53,266 | ₩53,695 | +0.25% | 104.8만 |
|---|
| 2026.02.10 | ₩53,226 | ₩53,440 | ₩53,112 | ₩53,199 | -0.05% | 98.7만 |
|---|
| 2026.02.09 | ₩51,658 | ₩52,261 | ₩51,564 | ₩52,167 | +0.99% | 480.4만 |
|---|
| 2026.02.06 | ₩50,666 | ₩51,128 | ₩50,653 | ₩51,095 | +0.85% | 67.6만 |
|---|
| 2026.02.05 | ₩49,447 | ₩49,688 | ₩49,299 | ₩49,299 | -0.30% | 140.4만 |
|---|
| 2026.02.04 | ₩50,157 | ₩50,465 | ₩49,909 | ₩50,077 | -0.16% | 122.5만 |
|---|
| 2026.02.03 | ₩49,299 | ₩49,581 | ₩49,145 | ₩49,554 | +0.52% | 146.8만 |
|---|
| 2026.02.02 | ₩48,656 | ₩49,085 | ₩48,616 | ₩49,045 | +0.80% | 68.9만 |
|---|
| 2026.01.30 | ₩49,139 | ₩49,219 | ₩48,844 | ₩49,018 | -0.25% | 175.1만 |
|---|
| 2026.01.29 | ₩49,246 | ₩49,313 | ₩48,522 | ₩49,179 | -0.14% | 425.8만 |
|---|
| 2026.01.28 | ₩48,643 | ₩48,737 | ₩48,469 | ₩48,683 | +0.08% | 109.5만 |
|---|
| 2026.01.27 | ₩48,938 | ₩49,214 | ₩48,938 | ₩49,139 | +0.41% | 146.6만 |
|---|
| 2026.01.26 | ₩48,737 | ₩48,810 | ₩48,442 | ₩48,455 | -0.58% | 75.5만 |
|---|
| 2026.01.23 | ₩48,080 | ₩48,542 | ₩48,013 | ₩48,375 | +0.61% | 96.2만 |
|---|
| 2026.01.22 | ₩48,469 | ₩48,649 | ₩48,442 | ₩48,522 | +0.11% | 86만 |
|---|
| 2026.01.21 | ₩48,214 | ₩48,603 | ₩48,080 | ₩48,442 | +0.47% | 90.5만 |
|---|
| 2026.01.20 | ₩48,040 | ₩48,214 | ₩47,819 | ₩47,879 | -0.33% | 83.3만 |
|---|
| 2026.01.16 | ₩48,911 | ₩48,924 | ₩48,737 | ₩48,857 | -0.11% | 36.3만 |
|---|
| 2026.01.15 | ₩49,058 | ₩49,058 | ₩48,737 | ₩48,750 | -0.63% | 95만 |
|---|
| 2026.01.14 | ₩48,549 | ₩48,723 | ₩48,485 | ₩48,549 | 0.00% | 51.7만 |
|---|
| 2026.01.13 | ₩48,402 | ₩48,402 | ₩48,127 | ₩48,214 | -0.39% | 47.9만 |
|---|
| 2026.01.12 | ₩48,629 | ₩48,737 | ₩48,562 | ₩48,723 | +0.19% | 33.9만 |
|---|
| 2026.01.09 | ₩48,080 | ₩48,549 | ₩48,080 | ₩48,415 | +0.70% | 57만 |
|---|
| 2026.01.08 | ₩47,276 | ₩47,490 | ₩47,256 | ₩47,490 | +0.45% | 43만 |
|---|
| 2026.01.07 | ₩47,531 | ₩47,553 | ₩47,356 | ₩47,437 | -0.20% | 49.1만 |
|---|
| 2026.01.06 | ₩47,531 | ₩47,592 | ₩47,370 | ₩47,437 | -0.20% | 44.4만 |
|---|
| 2026.01.05 | ₩47,088 | ₩47,553 | ₩47,062 | ₩47,490 | +0.85% | 66.8만 |
|---|
| 2026.01.02 | ₩46,619 | ₩46,659 | ₩46,251 | ₩46,539 | -0.17% | 75.9만 |
|---|
| 2025.12.31 | ₩46,271 | ₩46,358 | ₩46,117 | ₩46,164 | -0.23% | 56.4만 |
|---|
| 2025.12.30 | ₩46,539 | ₩46,539 | ₩46,338 | ₩46,338 | -0.43% | 31.9만 |
|---|
| 2025.12.29 | ₩46,378 | ₩46,525 | ₩46,311 | ₩46,472 | +0.20% | 94.2만 |
|---|
| 2025.12.26 | ₩46,298 | ₩46,351 | ₩46,204 | ₩46,338 | +0.09% | 29.9만 |
|---|
| 2025.12.24 | ₩46,298 | ₩46,452 | ₩46,251 | ₩46,351 | +0.12% | 45.5만 |
|---|
| 2025.12.23 | ₩46,539 | ₩46,592 | ₩46,378 | ₩46,432 | -0.23% | 18.1만 |
|---|
| 2025.12.22 | ₩45,916 | ₩46,083 | ₩45,869 | ₩46,030 | +0.25% | 50.8만 |
|---|
| 2025.12.19 | ₩46,070 | ₩46,257 | ₩45,963 | ₩46,150 | +0.17% | 293.5만 |
|---|
| 2025.12.18 | ₩48,013 | ₩48,087 | ₩47,738 | ₩47,812 | -0.42% | 21.6만 |
|---|
| 2025.12.17 | ₩48,053 | ₩48,134 | ₩47,665 | ₩47,665 | -0.81% | 74.8만 |
|---|
| 2025.12.16 | ₩48,428 | ₩48,522 | ₩48,201 | ₩48,308 | -0.25% | 41.8만 |
|---|
| 2025.12.15 | ₩49,058 | ₩49,058 | ₩48,730 | ₩48,857 | -0.41% | 22만 |
|---|
| 2025.12.12 | ₩48,469 | ₩48,536 | ₩48,140 | ₩48,308 | -0.33% | 55.8만 |
|---|
| 2025.12.11 | ₩48,254 | ₩48,490 | ₩48,241 | ₩48,402 | +0.31% | 72만 |
|---|
| 2025.12.10 | ₩47,933 | ₩48,361 | ₩47,845 | ₩48,281 | +0.73% | 28.8만 |
|---|
| 2025.12.09 | ₩48,053 | ₩48,147 | ₩47,899 | ₩47,906 | -0.31% | 22.7만 |
|---|
| 2025.12.08 | ₩48,013 | ₩48,013 | ₩47,778 | ₩47,825 | -0.39% | 13.6만 |
|---|
| 2025.12.05 | ₩48,093 | ₩48,134 | ₩47,953 | ₩48,093 | 0.00% | 15.5만 |
|---|
| 2025.12.04 | ₩48,308 | ₩48,402 | ₩47,946 | ₩48,093 | -0.44% | 29.9만 |
|---|
| 2025.12.03 | ₩47,236 | ₩47,524 | ₩47,202 | ₩47,504 | +0.57% | 23.2만 |
|---|
| 2025.12.02 | ₩47,557 | ₩47,557 | ₩47,309 | ₩47,450 | -0.23% | 32.1만 |
|---|
| 2025.12.01 | ₩47,490 | ₩47,745 | ₩47,490 | ₩47,557 | +0.14% | 52.2만 |
|---|
| 2025.11.28 | ₩47,598 | ₩47,799 | ₩47,598 | ₩47,785 | +0.39% | 33.8만 |
|---|
| 2025.11.26 | ₩47,464 | ₩47,919 | ₩47,450 | ₩47,879 | +0.88% | 35.4만 |
|---|
| 2025.11.25 | ₩46,713 | ₩47,162 | ₩46,659 | ₩47,142 | +0.92% | 26.8만 |
|---|
| 2025.11.24 | ₩46,633 | ₩47,035 | ₩46,592 | ₩47,035 | +0.86% | 18.1만 |
|---|
| 2025.11.21 | ₩46,432 | ₩46,807 | ₩46,224 | ₩46,686 | +0.55% | 26.1만 |
|---|
| 2025.11.20 | ₩46,552 | ₩46,700 | ₩45,654 | ₩45,695 | -1.84% | 94.3만 |
|---|
| 2025.11.19 | ₩46,391 | ₩46,613 | ₩46,197 | ₩46,365 | -0.06% | 33.4만 |
|---|
| 2025.11.18 | ₩46,338 | ₩46,592 | ₩46,164 | ₩46,445 | +0.23% | 50.6만 |
|---|
| 2025.11.17 | ₩47,638 | ₩47,852 | ₩47,182 | ₩47,383 | -0.53% | 35.6만 |
|---|
| 2025.11.14 | ₩47,919 | ₩48,278 | ₩47,879 | ₩48,160 | +0.50% | 28.2만 |
|---|
| 2025.11.13 | ₩48,147 | ₩48,174 | ₩47,577 | ₩47,598 | -1.14% | 169만 |
|---|
| 2025.11.12 | ₩48,254 | ₩48,465 | ₩48,241 | ₩48,361 | +0.22% | 105.6만 |
|---|
| 2025.11.11 | ₩47,866 | ₩48,107 | ₩47,825 | ₩48,026 | +0.34% | 60.9만 |
|---|
| 2025.11.10 | ₩47,825 | ₩48,060 | ₩47,698 | ₩48,026 | +0.42% | 28.7만 |
|---|
| 2025.11.07 | ₩47,504 | ₩47,805 | ₩47,249 | ₩47,799 | +0.62% | 65.1만 |
|---|
| 2025.11.06 | ₩47,745 | ₩47,812 | ₩47,443 | ₩47,611 | -0.28% | 27.2만 |
|---|
| 2025.11.05 | ₩47,356 | ₩47,606 | ₩47,224 | ₩47,531 | +0.37% | 16.8만 |
|---|
| 2025.11.04 | ₩47,624 | ₩47,821 | ₩47,504 | ₩47,598 | -0.06% | 28만 |
|---|
| 2025.11.03 | ₩47,906 | ₩47,933 | ₩47,705 | ₩47,852 | -0.11% | 77.9만 |
|---|
| 2025.10.31 | ₩47,919 | ₩48,006 | ₩47,665 | ₩47,772 | -0.31% | 35.7만 |
|---|
| 2025.10.30 | ₩47,638 | ₩47,886 | ₩47,638 | ₩47,758 | +0.25% | 31.6만 |
|---|
| 2025.10.29 | ₩47,892 | ₩47,933 | ₩47,383 | ₩47,678 | -0.45% | 45.2만 |
|---|
| 2025.10.28 | ₩47,973 | ₩48,201 | ₩47,953 | ₩48,093 | +0.25% | 238.6만 |
|---|
| 2025.10.27 | ₩48,067 | ₩48,067 | ₩47,923 | ₩48,026 | -0.08% | 15.8만 |
|---|
| 2025.10.24 | ₩47,477 | ₩47,544 | ₩47,403 | ₩47,464 | -0.03% | 17.9만 |
|---|
| 2025.10.23 | ₩47,209 | ₩47,350 | ₩47,162 | ₩47,303 | +0.20% | 18.5만 |
|---|
| 2025.10.22 | ₩47,370 | ₩47,433 | ₩47,075 | ₩47,276 | -0.20% | 43.5만 |
|---|
| 2025.10.21 | ₩47,464 | ₩47,557 | ₩47,323 | ₩47,370 | -0.20% | 17.8만 |
|---|
| 2025.10.20 | ₩47,799 | ₩48,080 | ₩47,799 | ₩47,892 | +0.20% | 28.6만 |
|---|
| 2025.10.17 | ₩47,035 | ₩47,169 | ₩46,948 | ₩47,142 | +0.23% | 20.8만 |
|---|
| 2025.10.16 | ₩47,021 | ₩47,075 | ₩46,726 | ₩46,928 | -0.20% | 26.6만 |
|---|
| 2025.10.15 | ₩46,740 | ₩46,901 | ₩46,539 | ₩46,807 | +0.14% | 38.3만 |
|---|
| 2025.10.14 | ₩45,668 | ₩46,278 | ₩45,581 | ₩46,083 | +0.91% | 45.6만 |
|---|
| 2025.10.13 | ₩45,440 | ₩45,748 | ₩45,392 | ₩45,681 | +0.53% | 59.9만 |
|---|
| 2025.10.10 | ₩45,976 | ₩46,050 | ₩45,078 | ₩45,172 | -1.75% | 49.2만 |
|---|