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 | ₩55,522 | ₩55,824 | ₩55,509 | ₩55,804 | +0.51% | 37.3만 |
| 2026.10.08 | ₩55,602 | ₩55,683 | ₩55,247 | ₩55,522 | -0.14% | 158만 |
| 2026.10.07 | ₩55,750 | ₩56,072 | ₩55,636 | ₩56,032 | +0.51% | 100.6만 |
| 2026.10.06 | ₩56,675 | ₩56,897 | ₩56,514 | ₩56,514 | -0.28% | 51.4만 |
| 2026.10.05 | ₩56,327 | ₩56,622 | ₩56,193 | ₩56,528 | +0.36% | 336.5만 |
| 2026.10.02 | ₩56,166 | ₩56,447 | ₩55,871 | ₩56,327 | +0.29% | 90.7만 |
| 2026.10.01 | ₩55,643 | ₩55,703 | ₩55,160 | ₩55,428 | -0.39% | 85.3만 |
| 2026.09.30 | ₩55,951 | ₩56,199 | ₩55,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,522 |
| -0.77% |
| 119.8만 |
| 2026.09.29 | ₩55,066 | ₩55,113 | ₩54,731 | ₩54,986 | -0.15% | 36.8만 |
|---|
| 2026.09.28 | ₩55,388 | ₩55,535 | ₩54,965 | ₩55,240 | -0.27% | 53.9만 |
|---|
| 2026.09.25 | ₩55,696 | ₩55,924 | ₩55,408 | ₩55,871 | +0.31% | 70.5만 |
|---|
| 2026.09.24 | ₩54,677 | ₩54,838 | ₩54,315 | ₩54,731 | +0.10% | 78.5만 |
|---|
| 2026.09.23 | ₩55,683 | ₩55,737 | ₩55,207 | ₩55,334 | -0.63% | 80.2만 |
|---|
| 2026.09.22 | ₩55,951 | ₩56,400 | ₩55,938 | ₩56,286 | +0.60% | 42.7만 |
|---|
| 2026.09.21 | ₩55,616 | ₩55,918 | ₩55,535 | ₩55,804 | +0.34% | 82.1만 |
|---|
| 2026.09.18 | ₩55,187 | ₩55,374 | ₩54,972 | ₩55,307 | +0.22% | 168.8만 |
|---|
| 2026.09.17 | ₩56,139 | ₩56,179 | ₩55,824 | ₩55,884 | -0.45% | 35.1만 |
|---|
| 2026.09.16 | ₩55,737 | ₩56,179 | ₩55,019 | ₩55,428 | -0.55% | 68.8만 |
|---|
| 2026.09.15 | ₩55,455 | ₩55,468 | ₩55,120 | ₩55,361 | -0.17% | 75.6만 |
|---|
| 2026.09.14 | ₩55,576 | ₩56,005 | ₩55,448 | ₩55,723 | +0.27% | 61.6만 |
|---|
| 2026.09.11 | ₩56,085 | ₩56,293 | ₩56,045 | ₩56,193 | +0.19% | 38.4만 |
|---|
| 2026.09.10 | ₩55,200 | ₩55,408 | ₩54,878 | ₩54,972 | -0.41% | 60.7만 |
|---|
| 2026.09.09 | ₩55,763 | ₩55,877 | ₩55,247 | ₩55,307 | -0.82% | 120.4만 |
|---|
| 2026.09.08 | ₩56,099 | ₩56,166 | ₩55,790 | ₩55,804 | -0.53% | 70.8만 |
|---|
| 2026.09.04 | ₩55,696 | ₩56,219 | ₩55,696 | ₩56,085 | +0.70% | 40.1만 |
|---|
| 2026.09.03 | ₩55,643 | ₩56,152 | ₩55,522 | ₩55,897 | +0.46% | 107.8만 |
|---|
| 2026.09.02 | ₩54,355 | ₩54,878 | ₩54,328 | ₩54,865 | +0.94% | 116.6만 |
|---|
| 2026.09.01 | ₩54,623 | ₩54,972 | ₩54,342 | ₩54,503 | -0.22% | 155.7만 |
|---|
| 2026.08.31 | ₩55,120 | ₩55,140 | ₩54,664 | ₩54,784 | -0.61% | 51.5만 |
|---|
| 2026.08.28 | ₩55,213 | ₩55,401 | ₩54,610 | ₩54,771 | -0.80% | 46.6만 |
|---|
| 2026.08.27 | ₩54,704 | ₩54,831 | ₩54,503 | ₩54,744 | +0.07% | 31.8만 |
|---|
| 2026.08.26 | ₩54,677 | ₩54,818 | ₩54,489 | ₩54,556 | -0.22% | 23.9만 |
|---|
| 2026.08.25 | ₩54,570 | ₩54,711 | ₩54,389 | ₩54,704 | +0.25% | 157.2만 |
|---|
| 2026.08.24 | ₩54,288 | ₩54,369 | ₩54,013 | ₩54,288 | 0.00% | 87.9만 |
|---|
| 2026.08.21 | ₩54,556 | ₩54,576 | ₩54,295 | ₩54,449 | -0.20% | 55.5만 |
|---|
| 2026.08.20 | ₩53,966 | ₩54,302 | ₩53,839 | ₩53,966 | 0.00% | 61.4만 |
|---|
| 2026.08.19 | ₩54,503 | ₩54,556 | ₩53,966 | ₩54,167 | -0.62% | 53.1만 |
|---|
| 2026.08.18 | ₩55,093 | ₩55,200 | ₩54,449 | ₩54,489 | -1.10% | 94.2만 |
|---|
| 2026.08.17 | ₩56,005 | ₩56,199 | ₩55,884 | ₩55,951 | -0.10% | 28만 |
|---|
| 2026.08.14 | ₩56,112 | ₩56,273 | ₩55,944 | ₩56,018 | -0.17% | 39.8만 |
|---|
| 2026.08.13 | ₩55,951 | ₩56,360 | ₩55,911 | ₩56,139 | +0.34% | 352.9만 |
|---|
| 2026.08.12 | ₩55,884 | ₩56,032 | ₩55,723 | ₩55,790 | -0.17% | 26.6만 |
|---|
| 2026.08.11 | ₩55,146 | ₩55,213 | ₩54,898 | ₩54,972 | -0.32% | 86.5만 |
|---|
| 2026.08.10 | ₩55,213 | ₩55,243 | ₩54,825 | ₩54,865 | -0.63% | 34.4만 |
|---|
| 2026.08.07 | ₩55,307 | ₩55,341 | ₩55,032 | ₩55,307 | 0.00% | 59.2만 |
|---|
| 2026.08.06 | ₩54,422 | ₩54,811 | ₩54,302 | ₩54,422 | 0.00% | 27.6만 |
|---|
| 2026.08.05 | ₩54,851 | ₩55,012 | ₩54,342 | ₩54,342 | -0.93% | 50.6만 |
|---|
| 2026.08.04 | ₩53,376 | ₩54,087 | ₩53,309 | ₩54,007 | +1.18% | 49.3만 |
|---|
| 2026.08.03 | ₩52,773 | ₩53,162 | ₩52,719 | ₩53,121 | +0.66% | 92.6만 |
|---|
| 2026.07.31 | ₩52,893 | ₩53,081 | ₩52,230 | ₩52,813 | -0.15% | 77.8만 |
|---|
| 2026.07.30 | ₩51,861 | ₩53,463 | ₩51,834 | ₩53,336 | +2.84% | 104.6만 |
|---|
| 2026.07.29 | ₩51,593 | ₩52,256 | ₩51,123 | ₩51,297 | -0.57% | 37.5만 |
|---|
| 2026.07.28 | ₩51,324 | ₩51,827 | ₩51,257 | ₩51,566 | +0.47% | 45.3만 |
|---|
| 2026.07.27 | ₩52,907 | ₩52,974 | ₩52,129 | ₩52,451 | -0.86% | 48.4만 |
|---|
| 2026.07.24 | ₩52,357 | ₩52,592 | ₩52,162 | ₩52,250 | -0.20% | 55만 |
|---|
| 2026.07.23 | ₩52,397 | ₩52,504 | ₩51,834 | ₩52,089 | -0.59% | 323.1만 |
|---|
| 2026.07.22 | ₩52,598 | ₩52,900 | ₩52,598 | ₩52,773 | +0.33% | 35만 |
|---|
| 2026.07.21 | ₩52,692 | ₩53,141 | ₩52,451 | ₩53,001 | +0.59% | 69.9만 |
|---|
| 2026.07.20 | ₩52,048 | ₩52,209 | ₩51,820 | ₩51,874 | -0.33% | 85.7만 |
|---|
| 2026.07.17 | ₩51,284 | ₩51,928 | ₩51,163 | ₩51,807 | +1.02% | 69.2만 |
|---|
| 2026.07.16 | ₩52,759 | ₩52,981 | ₩52,538 | ₩52,679 | -0.15% | 65.2만 |
|---|
| 2026.07.15 | ₩53,698 | ₩53,698 | ₩53,148 | ₩53,577 | -0.22% | 58.1만 |
|---|
| 2026.07.14 | ₩53,926 | ₩54,255 | ₩53,665 | ₩53,752 | -0.32% | 91만 |
|---|
| 2026.07.13 | ₩53,323 | ₩53,470 | ₩52,954 | ₩53,081 | -0.45% | 56.7만 |
|---|
| 2026.07.10 | ₩53,886 | ₩54,248 | ₩53,577 | ₩54,127 | +0.45% | 105만 |
|---|
| 2026.07.09 | ₩53,188 | ₩53,591 | ₩53,188 | ₩53,537 | +0.66% | 87.5만 |
|---|
| 2026.07.08 | ₩52,545 | ₩53,081 | ₩52,323 | ₩53,041 | +0.94% | 139.1만 |
|---|
| 2026.07.07 | ₩53,779 | ₩54,013 | ₩53,282 | ₩53,403 | -0.70% | 496.9만 |
|---|
| 2026.07.06 | ₩54,275 | ₩54,684 | ₩54,261 | ₩54,610 | +0.62% | 127.2만 |
|---|
| 2026.07.02 | ₩53,792 | ₩54,194 | ₩53,040 | ₩53,376 | -0.77% | 240.9만 |
|---|
| 2026.07.01 | ₩53,416 | ₩53,698 | ₩53,383 | ₩53,390 | -0.05% | 284.6만 |
|---|
| 2026.06.30 | ₩53,068 | ₩53,416 | ₩53,001 | ₩53,309 | +0.45% | 215만 |
|---|
| 2026.06.29 | ₩52,987 | ₩53,316 | ₩52,558 | ₩53,296 | +0.58% | 60만 |
|---|
| 2026.06.26 | ₩53,001 | ₩53,423 | ₩52,913 | ₩53,148 | +0.28% | 102.3만 |
|---|
| 2026.06.25 | ₩53,913 | ₩53,966 | ₩53,457 | ₩53,604 | -0.57% | 73만 |
|---|
| 2026.06.24 | ₩53,027 | ₩53,356 | ₩52,920 | ₩53,162 | +0.25% | 115.5만 |
|---|
| 2026.06.23 | ₩53,001 | ₩53,504 | ₩52,893 | ₩53,175 | +0.33% | 91.6만 |
|---|
| 2026.06.22 | ₩55,401 | ₩55,690 | ₩55,294 | ₩55,388 | -0.02% | 45.7만 |
|---|
| 2026.06.18 | ₩55,227 | ₩55,227 | ₩54,892 | ₩55,039 | -0.34% | 77.5만 |
|---|
| 2026.06.17 | ₩54,637 | ₩54,939 | ₩54,161 | ₩54,234 | -0.74% | 85.5만 |
|---|
| 2026.06.16 | ₩54,261 | ₩54,442 | ₩54,040 | ₩54,114 | -0.27% | 91.3만 |
|---|
| 2026.06.15 | ₩54,060 | ₩54,094 | ₩53,852 | ₩53,953 | -0.20% | 178.5만 |
|---|
| 2026.06.12 | ₩52,867 | ₩53,195 | ₩52,558 | ₩53,054 | +0.36% | 105.7만 |
|---|
| 2026.06.11 | ₩51,593 | ₩52,820 | ₩51,485 | ₩52,759 | +2.26% | 66.7만 |
|---|
| 2026.06.10 | ₩51,619 | ₩52,008 | ₩51,230 | ₩51,311 | -0.60% | 71.1만 |
|---|
| 2026.06.09 | ₩52,867 | ₩53,175 | ₩51,593 | ₩52,209 | -1.24% | 111.1만 |
|---|
| 2026.06.08 | ₩52,665 | ₩52,887 | ₩52,551 | ₩52,652 | -0.03% | 110.9만 |
|---|
| 2026.06.05 | ₩53,349 | ₩53,349 | ₩52,023 | ₩52,116 | -2.31% | 208.2만 |
|---|
| 2026.06.04 | ₩53,765 | ₩53,879 | ₩53,524 | ₩53,859 | +0.17% | 78.4만 |
|---|
| 2026.06.03 | ₩53,819 | ₩53,939 | ₩53,658 | ₩53,698 | -0.22% | 112.4만 |
|---|
| 2026.06.02 | ₩53,027 | ₩53,544 | ₩53,027 | ₩53,524 | +0.94% | 162.9만 |
|---|
| 2026.06.01 | ₩53,121 | ₩53,463 | ₩52,907 | ₩53,202 | +0.15% | 100만 |
|---|
| 2026.05.29 | ₩53,349 | ₩53,624 | ₩53,188 | ₩53,363 | +0.03% | 109.5만 |
|---|
| 2026.05.28 | ₩52,773 | ₩53,390 | ₩52,746 | ₩53,255 | +0.91% | 55.7만 |
|---|
| 2026.05.27 | ₩53,027 | ₩53,108 | ₩52,867 | ₩53,054 | +0.05% | 181.8만 |
|---|
| 2026.05.26 | ₩53,376 | ₩53,526 | ₩53,242 | ₩53,336 | -0.08% | 107.7만 |
|---|
| 2026.05.22 | ₩52,518 | ₩52,853 | ₩52,424 | ₩52,625 | +0.20% | 98.8만 |
|---|
| 2026.05.21 | ₩51,727 | ₩52,585 | ₩51,686 | ₩52,437 | +1.37% | 47.7만 |
|---|
| 2026.05.20 | ₩51,525 | ₩52,370 | ₩51,418 | ₩52,357 | +1.61% | 73.2만 |
|---|
| 2026.05.19 | ₩51,753 | ₩52,209 | ₩51,606 | ₩51,901 | +0.29% | 46.9만 |
|---|
| 2026.05.18 | ₩52,344 | ₩52,478 | ₩51,914 | ₩52,263 | -0.15% | 49.9만 |
|---|
| 2026.05.15 | ₩52,424 | ₩52,558 | ₩52,250 | ₩52,370 | -0.10% | 69.7만 |
|---|
| 2026.05.14 | ₩53,027 | ₩53,121 | ₩52,934 | ₩52,974 | -0.10% | 74.1만 |
|---|
| 2026.05.13 | ₩53,229 | ₩53,544 | ₩53,162 | ₩53,457 | +0.43% | 145만 |
|---|
| 2026.05.12 | ₩52,960 | ₩53,014 | ₩52,518 | ₩52,920 | -0.08% | 37.8만 |
|---|
| 2026.05.11 | ₩52,867 | ₩53,135 | ₩52,840 | ₩52,974 | +0.20% | 81.4만 |
|---|
| 2026.05.08 | ₩52,867 | ₩52,987 | ₩52,659 | ₩52,907 | +0.08% | 94.7만 |
|---|
| 2026.05.07 | ₩52,612 | ₩52,707 | ₩52,089 | ₩52,169 | -0.84% | 116.8만 |
|---|
| 2026.05.06 | ₩52,303 | ₩52,572 | ₩52,209 | ₩52,437 | +0.26% | 155.7만 |
|---|
| 2026.05.05 | ₩50,707 | ₩51,116 | ₩50,654 | ₩51,096 | +0.77% | 224.7만 |
|---|
| 2026.05.04 | ₩50,734 | ₩50,935 | ₩50,292 | ₩50,466 | -0.53% | 106.7만 |
|---|
| 2026.05.01 | ₩50,587 | ₩50,935 | ₩50,506 | ₩50,640 | +0.11% | 90.5만 |
|---|
| 2026.04.30 | ₩50,681 | ₩51,177 | ₩50,432 | ₩51,069 | +0.77% | 88.3만 |
|---|
| 2026.04.29 | ₩49,970 | ₩50,017 | ₩49,541 | ₩49,769 | -0.40% | 293만 |
|---|
| 2026.04.28 | ₩50,399 | ₩50,493 | ₩50,117 | ₩50,265 | -0.27% | 167.7만 |
|---|
| 2026.04.27 | ₩50,359 | ₩50,560 | ₩50,151 | ₩50,198 | -0.32% | 131.8만 |
|---|
| 2026.04.24 | ₩49,849 | ₩50,117 | ₩49,661 | ₩50,010 | +0.32% | 42.2만 |
|---|
| 2026.04.23 | ₩50,184 | ₩50,292 | ₩49,353 | ₩49,903 | -0.56% | 62.4만 |
|---|
| 2026.04.22 | ₩50,265 | ₩50,318 | ₩50,104 | ₩50,318 | +0.11% | 76.2만 |
|---|
| 2026.04.21 | ₩50,640 | ₩50,734 | ₩49,889 | ₩49,956 | -1.35% | 158.7만 |
|---|
| 2026.04.20 | ₩51,190 | ₩51,318 | ₩50,909 | ₩51,217 | +0.05% | 38.2만 |
|---|
| 2026.04.17 | ₩51,606 | ₩52,250 | ₩51,579 | ₩51,727 | +0.23% | 98.4만 |
|---|
| 2026.04.16 | ₩51,418 | ₩51,445 | ₩51,130 | ₩51,311 | -0.21% | 94.7만 |
|---|
| 2026.04.15 | ₩50,989 | ₩51,183 | ₩50,935 | ₩51,163 | +0.34% | 100.1만 |
|---|
| 2026.04.14 | ₩50,909 | ₩51,445 | ₩50,909 | ₩51,338 | +0.84% | 47.2만 |
|---|
| 2026.04.13 | ₩49,943 | ₩50,808 | ₩49,849 | ₩50,774 | +1.66% | 77.3만 |
|---|
| 2026.04.10 | ₩50,681 | ₩50,828 | ₩50,479 | ₩50,721 | +0.08% | 50.9만 |
|---|
| 2026.04.09 | ₩50,292 | ₩51,036 | ₩50,057 | ₩50,734 | +0.88% | 330만 |
|---|
| 2026.04.08 | ₩51,579 | ₩51,727 | ₩51,096 | ₩51,432 | -0.29% | 402.8만 |
|---|
| 2026.04.07 | ₩48,803 | ₩49,179 | ₩48,240 | ₩49,165 | +0.74% | 88.9만 |
|---|
| 2026.04.06 | ₩48,897 | ₩49,346 | ₩48,897 | ₩49,232 | +0.69% | 47.9만 |
|---|
| 2026.04.02 | ₩48,253 | ₩49,313 | ₩48,146 | ₩49,004 | +1.56% | 114.1만 |
|---|
| 2026.04.01 | ₩49,715 | ₩50,125 | ₩49,541 | ₩49,661 | -0.11% | 131.3만 |
|---|
| 2026.03.31 | ₩47,328 | ₩48,541 | ₩47,234 | ₩48,521 | +2.52% | 871.4만 |
|---|
| 2026.03.30 | ₩47,475 | ₩47,549 | ₩46,771 | ₩46,858 | -1.30% | 132.6만 |
|---|
| 2026.03.27 | ₩47,395 | ₩47,462 | ₩46,704 | ₩46,832 | -1.19% | 456.9만 |
|---|
| 2026.03.26 | ₩48,079 | ₩48,414 | ₩47,489 | ₩47,516 | -1.17% | 48.1만 |
|---|
| 2026.03.25 | ₩48,776 | ₩48,964 | ₩48,454 | ₩48,669 | -0.22% | 61.5만 |
|---|
| 2026.03.24 | ₩47,556 | ₩48,199 | ₩47,529 | ₩47,878 | +0.68% | 61.8만 |
|---|
| 2026.03.23 | ₩47,918 | ₩48,555 | ₩47,522 | ₩47,931 | +0.03% | 83.7만 |
|---|
| 2026.03.20 | ₩48,106 | ₩48,139 | ₩46,443 | ₩46,590 | -3.15% | 90.4만 |
|---|
| 2026.03.19 | ₩47,220 | ₩48,468 | ₩47,207 | ₩48,226 | +2.13% | 165.3만 |
|---|
| 2026.03.18 | ₩48,723 | ₩48,883 | ₩48,253 | ₩48,307 | -0.85% | 143.7만 |
|---|
| 2026.03.17 | ₩48,964 | ₩49,145 | ₩48,723 | ₩48,830 | -0.27% | 78.8만 |
|---|
| 2026.03.16 | ₩48,535 | ₩48,957 | ₩48,508 | ₩48,816 | +0.58% | 98.6만 |
|---|
| 2026.03.13 | ₩48,468 | ₩48,635 | ₩47,770 | ₩47,837 | -1.30% | 116.4만 |
|---|
| 2026.03.12 | ₩48,669 | ₩48,709 | ₩48,099 | ₩48,320 | -0.72% | 63.4만 |
|---|
| 2026.03.11 | ₩48,977 | ₩49,487 | ₩48,783 | ₩49,192 | +0.44% | 91.1만 |
|---|
| 2026.03.10 | ₩49,648 | ₩50,546 | ₩49,286 | ₩49,621 | -0.05% | 128.1만 |
|---|
| 2026.03.09 | ₩48,146 | ₩49,292 | ₩47,636 | ₩49,152 | +2.09% | 164.5만 |
|---|
| 2026.03.06 | ₩48,548 | ₩48,977 | ₩48,401 | ₩48,736 | +0.39% | 77.5만 |
|---|
| 2026.03.05 | ₩49,715 | ₩49,876 | ₩48,830 | ₩49,339 | -0.76% | 119.3만 |
|---|
| 2026.03.04 | ₩50,332 | ₩50,915 | ₩50,003 | ₩50,868 | +1.07% | 157.4만 |
|---|
| 2026.03.03 | ₩48,816 | ₩50,104 | ₩48,226 | ₩49,916 | +2.25% | 939.7만 |
|---|
| 2026.03.02 | ₩51,458 | ₩51,948 | ₩51,338 | ₩51,847 | +0.76% | 182.4만 |
|---|
| 2026.02.27 | ₩53,282 | ₩53,309 | ₩53,034 | ₩53,108 | -0.33% | 276만 |
|---|
| 2026.02.26 | ₩53,121 | ₩53,269 | ₩52,820 | ₩53,095 | -0.05% | 128.2만 |
|---|
| 2026.02.25 | ₩52,907 | ₩53,188 | ₩52,826 | ₩53,108 | +0.38% | 39.2만 |
|---|
| 2026.02.24 | ₩52,048 | ₩52,572 | ₩51,995 | ₩52,478 | +0.82% | 39.3만 |
|---|
| 2026.02.23 | ₩52,625 | ₩52,867 | ₩52,390 | ₩52,558 | -0.13% | 53만 |
|---|
| 2026.02.20 | ₩51,914 | ₩52,578 | ₩51,847 | ₩52,558 | +1.24% | 64.3만 |
|---|
| 2026.02.19 | ₩52,169 | ₩52,397 | ₩52,116 | ₩52,397 | +0.44% | 97.9만 |
|---|
| 2026.02.18 | ₩52,531 | ₩52,799 | ₩52,384 | ₩52,478 | -0.10% | 122.1만 |
|---|
| 2026.02.17 | ₩52,370 | ₩52,840 | ₩52,176 | ₩52,706 | +0.64% | 129.2만 |
|---|
| 2026.02.13 | ₩53,604 | ₩53,765 | ₩53,202 | ₩53,711 | +0.20% | 180.8만 |
|---|
| 2026.02.12 | ₩53,779 | ₩53,933 | ₩53,376 | ₩53,537 | -0.45% | 95.9만 |
|---|
| 2026.02.11 | ₩53,604 | ₩53,879 | ₩53,309 | ₩53,738 | +0.25% | 104.8만 |
|---|
| 2026.02.10 | ₩53,269 | ₩53,483 | ₩53,155 | ₩53,242 | -0.05% | 98.7만 |
|---|
| 2026.02.09 | ₩51,700 | ₩52,303 | ₩51,606 | ₩52,209 | +0.99% | 480.4만 |
|---|
| 2026.02.06 | ₩50,707 | ₩51,170 | ₩50,694 | ₩51,137 | +0.85% | 67.6만 |
|---|
| 2026.02.05 | ₩49,487 | ₩49,728 | ₩49,339 | ₩49,339 | -0.30% | 140.4만 |
|---|
| 2026.02.04 | ₩50,198 | ₩50,506 | ₩49,950 | ₩50,117 | -0.16% | 122.5만 |
|---|
| 2026.02.03 | ₩49,339 | ₩49,621 | ₩49,185 | ₩49,594 | +0.52% | 146.8만 |
|---|
| 2026.02.02 | ₩48,696 | ₩49,125 | ₩48,655 | ₩49,085 | +0.80% | 68.9만 |
|---|
| 2026.01.30 | ₩49,179 | ₩49,259 | ₩48,883 | ₩49,058 | -0.25% | 175.1만 |
|---|
| 2026.01.29 | ₩49,286 | ₩49,353 | ₩48,562 | ₩49,219 | -0.14% | 425.8만 |
|---|
| 2026.01.28 | ₩48,682 | ₩48,776 | ₩48,508 | ₩48,723 | +0.08% | 109.5만 |
|---|
| 2026.01.27 | ₩48,977 | ₩49,254 | ₩48,977 | ₩49,179 | +0.41% | 146.6만 |
|---|
| 2026.01.26 | ₩48,776 | ₩48,850 | ₩48,481 | ₩48,495 | -0.58% | 75.5만 |
|---|
| 2026.01.23 | ₩48,119 | ₩48,582 | ₩48,052 | ₩48,414 | +0.61% | 96.2만 |
|---|
| 2026.01.22 | ₩48,508 | ₩48,689 | ₩48,481 | ₩48,562 | +0.11% | 86만 |
|---|
| 2026.01.21 | ₩48,253 | ₩48,642 | ₩48,119 | ₩48,481 | +0.47% | 90.5만 |
|---|
| 2026.01.20 | ₩48,079 | ₩48,253 | ₩47,858 | ₩47,918 | -0.33% | 83.3만 |
|---|
| 2026.01.16 | ₩48,951 | ₩48,964 | ₩48,776 | ₩48,897 | -0.11% | 36.3만 |
|---|
| 2026.01.15 | ₩49,098 | ₩49,098 | ₩48,776 | ₩48,790 | -0.63% | 95만 |
|---|
| 2026.01.14 | ₩48,588 | ₩48,763 | ₩48,524 | ₩48,588 | 0.00% | 51.7만 |
|---|
| 2026.01.13 | ₩48,441 | ₩48,441 | ₩48,166 | ₩48,253 | -0.39% | 47.9만 |
|---|
| 2026.01.12 | ₩48,669 | ₩48,776 | ₩48,602 | ₩48,763 | +0.19% | 33.9만 |
|---|
| 2026.01.09 | ₩48,119 | ₩48,588 | ₩48,119 | ₩48,454 | +0.70% | 57만 |
|---|
| 2026.01.08 | ₩47,314 | ₩47,529 | ₩47,294 | ₩47,529 | +0.45% | 43만 |
|---|
| 2026.01.07 | ₩47,569 | ₩47,592 | ₩47,395 | ₩47,475 | -0.20% | 49.1만 |
|---|
| 2026.01.06 | ₩47,569 | ₩47,631 | ₩47,408 | ₩47,475 | -0.20% | 44.4만 |
|---|
| 2026.01.05 | ₩47,127 | ₩47,592 | ₩47,100 | ₩47,529 | +0.85% | 66.8만 |
|---|
| 2026.01.02 | ₩46,657 | ₩46,697 | ₩46,288 | ₩46,577 | -0.17% | 75.9만 |
|---|
| 2025.12.31 | ₩46,309 | ₩46,396 | ₩46,154 | ₩46,201 | -0.23% | 56.4만 |
|---|
| 2025.12.30 | ₩46,577 | ₩46,577 | ₩46,376 | ₩46,376 | -0.43% | 31.9만 |
|---|
| 2025.12.29 | ₩46,416 | ₩46,563 | ₩46,349 | ₩46,510 | +0.20% | 94.2만 |
|---|
| 2025.12.26 | ₩46,335 | ₩46,389 | ₩46,241 | ₩46,376 | +0.09% | 29.9만 |
|---|
| 2025.12.24 | ₩46,335 | ₩46,490 | ₩46,288 | ₩46,389 | +0.12% | 45.5만 |
|---|
| 2025.12.23 | ₩46,577 | ₩46,630 | ₩46,416 | ₩46,469 | -0.23% | 18.1만 |
|---|
| 2025.12.22 | ₩45,953 | ₩46,121 | ₩45,906 | ₩46,067 | +0.25% | 50.8만 |
|---|
| 2025.12.19 | ₩46,107 | ₩46,295 | ₩46,000 | ₩46,188 | +0.17% | 293.5만 |
|---|
| 2025.12.18 | ₩48,052 | ₩48,126 | ₩47,777 | ₩47,851 | -0.42% | 21.6만 |
|---|
| 2025.12.17 | ₩48,092 | ₩48,173 | ₩47,703 | ₩47,703 | -0.81% | 74.8만 |
|---|
| 2025.12.16 | ₩48,468 | ₩48,562 | ₩48,240 | ₩48,347 | -0.25% | 41.8만 |
|---|
| 2025.12.15 | ₩49,098 | ₩49,098 | ₩48,769 | ₩48,897 | -0.41% | 22만 |
|---|
| 2025.12.12 | ₩48,508 | ₩48,575 | ₩48,179 | ₩48,347 | -0.33% | 55.8만 |
|---|
| 2025.12.11 | ₩48,293 | ₩48,529 | ₩48,280 | ₩48,441 | +0.31% | 72만 |
|---|
| 2025.12.10 | ₩47,972 | ₩48,401 | ₩47,884 | ₩48,320 | +0.73% | 28.8만 |
|---|
| 2025.12.09 | ₩48,092 | ₩48,186 | ₩47,938 | ₩47,945 | -0.31% | 22.7만 |
|---|
| 2025.12.08 | ₩48,052 | ₩48,052 | ₩47,817 | ₩47,864 | -0.39% | 13.6만 |
|---|
| 2025.12.05 | ₩48,132 | ₩48,173 | ₩47,992 | ₩48,132 | 0.00% | 15.5만 |
|---|
| 2025.12.04 | ₩48,347 | ₩48,441 | ₩47,985 | ₩48,132 | -0.44% | 29.9만 |
|---|
| 2025.12.03 | ₩47,274 | ₩47,562 | ₩47,241 | ₩47,542 | +0.57% | 23.2만 |
|---|
| 2025.12.02 | ₩47,596 | ₩47,596 | ₩47,348 | ₩47,489 | -0.23% | 32.1만 |
|---|
| 2025.12.01 | ₩47,529 | ₩47,784 | ₩47,529 | ₩47,596 | +0.14% | 52.2만 |
|---|
| 2025.11.28 | ₩47,636 | ₩47,837 | ₩47,636 | ₩47,824 | +0.39% | 33.8만 |
|---|
| 2025.11.26 | ₩47,502 | ₩47,958 | ₩47,489 | ₩47,918 | +0.88% | 35.4만 |
|---|
| 2025.11.25 | ₩46,751 | ₩47,200 | ₩46,697 | ₩47,180 | +0.92% | 26.8만 |
|---|
| 2025.11.24 | ₩46,671 | ₩47,073 | ₩46,630 | ₩47,073 | +0.86% | 18.1만 |
|---|
| 2025.11.21 | ₩46,469 | ₩46,845 | ₩46,262 | ₩46,724 | +0.55% | 26.1만 |
|---|
| 2025.11.20 | ₩46,590 | ₩46,738 | ₩45,692 | ₩45,732 | -1.84% | 94.3만 |
|---|
| 2025.11.19 | ₩46,429 | ₩46,651 | ₩46,235 | ₩46,402 | -0.06% | 33.4만 |
|---|
| 2025.11.18 | ₩46,376 | ₩46,630 | ₩46,201 | ₩46,483 | +0.23% | 50.6만 |
|---|
| 2025.11.17 | ₩47,676 | ₩47,891 | ₩47,220 | ₩47,422 | -0.53% | 35.6만 |
|---|
| 2025.11.14 | ₩47,958 | ₩48,318 | ₩47,918 | ₩48,199 | +0.50% | 28.2만 |
|---|
| 2025.11.13 | ₩48,186 | ₩48,213 | ₩47,616 | ₩47,636 | -1.14% | 169만 |
|---|
| 2025.11.12 | ₩48,293 | ₩48,504 | ₩48,280 | ₩48,401 | +0.22% | 105.6만 |
|---|
| 2025.11.11 | ₩47,904 | ₩48,146 | ₩47,864 | ₩48,065 | +0.34% | 60.9만 |
|---|
| 2025.11.10 | ₩47,864 | ₩48,099 | ₩47,737 | ₩48,065 | +0.42% | 28.7만 |
|---|
| 2025.11.07 | ₩47,542 | ₩47,844 | ₩47,288 | ₩47,837 | +0.62% | 65.1만 |
|---|
| 2025.11.06 | ₩47,784 | ₩47,851 | ₩47,482 | ₩47,650 | -0.28% | 27.2만 |
|---|
| 2025.11.05 | ₩47,395 | ₩47,644 | ₩47,262 | ₩47,569 | +0.37% | 16.8만 |
|---|
| 2025.11.04 | ₩47,663 | ₩47,860 | ₩47,542 | ₩47,636 | -0.06% | 28만 |
|---|
| 2025.11.03 | ₩47,945 | ₩47,972 | ₩47,744 | ₩47,891 | -0.11% | 77.9만 |
|---|
| 2025.10.31 | ₩47,958 | ₩48,045 | ₩47,703 | ₩47,811 | -0.31% | 35.7만 |
|---|
| 2025.10.30 | ₩47,676 | ₩47,925 | ₩47,676 | ₩47,797 | +0.25% | 31.6만 |
|---|
| 2025.10.29 | ₩47,931 | ₩47,972 | ₩47,422 | ₩47,717 | -0.45% | 45.2만 |
|---|
| 2025.10.28 | ₩48,012 | ₩48,240 | ₩47,992 | ₩48,132 | +0.25% | 238.6만 |
|---|
| 2025.10.27 | ₩48,106 | ₩48,106 | ₩47,962 | ₩48,065 | -0.08% | 15.8만 |
|---|
| 2025.10.24 | ₩47,516 | ₩47,583 | ₩47,442 | ₩47,502 | -0.03% | 17.9만 |
|---|
| 2025.10.23 | ₩47,247 | ₩47,388 | ₩47,200 | ₩47,341 | +0.20% | 18.5만 |
|---|
| 2025.10.22 | ₩47,408 | ₩47,471 | ₩47,113 | ₩47,314 | -0.20% | 43.5만 |
|---|
| 2025.10.21 | ₩47,502 | ₩47,596 | ₩47,361 | ₩47,408 | -0.20% | 17.8만 |
|---|
| 2025.10.20 | ₩47,837 | ₩48,119 | ₩47,837 | ₩47,931 | +0.20% | 28.6만 |
|---|
| 2025.10.17 | ₩47,073 | ₩47,207 | ₩46,986 | ₩47,180 | +0.23% | 20.8만 |
|---|
| 2025.10.16 | ₩47,060 | ₩47,113 | ₩46,765 | ₩46,966 | -0.20% | 26.6만 |
|---|
| 2025.10.15 | ₩46,778 | ₩46,939 | ₩46,577 | ₩46,845 | +0.14% | 38.3만 |
|---|
| 2025.10.14 | ₩45,705 | ₩46,315 | ₩45,618 | ₩46,121 | +0.91% | 45.6만 |
|---|
| 2025.10.13 | ₩45,477 | ₩45,785 | ₩45,429 | ₩45,718 | +0.53% | 59.9만 |
|---|
| 2025.10.10 | ₩46,013 | ₩46,087 | ₩45,115 | ₩45,209 | -1.75% | 49.2만 |
|---|