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 | ₩55,520 | ₩55,822 | ₩55,507 | ₩55,802 | +0.51% | 37.3만 |
| 2026.10.08 | ₩55,601 | ₩55,681 | ₩55,245 | ₩55,520 | -0.14% | 158만 |
| 2026.10.07 | ₩55,748 | ₩56,070 | ₩55,634 | ₩56,030 | +0.51% | 100.6만 |
| 2026.10.06 | ₩56,674 | ₩56,895 | ₩56,513 | ₩56,513 | -0.28% | 51.4만 |
| 2026.10.05 | ₩56,325 | ₩56,620 | ₩56,191 | ₩56,526 | +0.36% | 336.5만 |
| 2026.10.02 | ₩56,164 | ₩56,446 | ₩55,869 | ₩56,325 | +0.29% | 90.7만 |
| 2026.10.01 | ₩55,641 | ₩55,701 | ₩55,158 | ₩55,426 | -0.39% | 85.3만 |
| 2026.09.30 | ₩55,949 | ₩56,198 | ₩55,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,520 |
| -0.77% |
| 119.8만 |
| 2026.09.29 | ₩55,064 | ₩55,111 | ₩54,729 | ₩54,984 | -0.15% | 36.8만 |
|---|
| 2026.09.28 | ₩55,386 | ₩55,534 | ₩54,964 | ₩55,239 | -0.27% | 53.9만 |
|---|
| 2026.09.25 | ₩55,695 | ₩55,923 | ₩55,406 | ₩55,869 | +0.31% | 70.5만 |
|---|
| 2026.09.24 | ₩54,675 | ₩54,836 | ₩54,313 | ₩54,729 | +0.10% | 78.5만 |
|---|
| 2026.09.23 | ₩55,681 | ₩55,735 | ₩55,205 | ₩55,333 | -0.63% | 80.2만 |
|---|
| 2026.09.22 | ₩55,949 | ₩56,399 | ₩55,936 | ₩56,285 | +0.60% | 42.7만 |
|---|
| 2026.09.21 | ₩55,614 | ₩55,916 | ₩55,534 | ₩55,802 | +0.34% | 82.1만 |
|---|
| 2026.09.18 | ₩55,185 | ₩55,373 | ₩54,970 | ₩55,306 | +0.22% | 168.8만 |
|---|
| 2026.09.17 | ₩56,137 | ₩56,177 | ₩55,822 | ₩55,882 | -0.45% | 35.1만 |
|---|
| 2026.09.16 | ₩55,735 | ₩56,177 | ₩55,017 | ₩55,426 | -0.55% | 68.8만 |
|---|
| 2026.09.15 | ₩55,453 | ₩55,467 | ₩55,118 | ₩55,359 | -0.17% | 75.6만 |
|---|
| 2026.09.14 | ₩55,574 | ₩56,003 | ₩55,447 | ₩55,721 | +0.27% | 61.6만 |
|---|
| 2026.09.11 | ₩56,084 | ₩56,291 | ₩56,043 | ₩56,191 | +0.19% | 38.4만 |
|---|
| 2026.09.10 | ₩55,198 | ₩55,406 | ₩54,877 | ₩54,970 | -0.41% | 60.7만 |
|---|
| 2026.09.09 | ₩55,762 | ₩55,876 | ₩55,245 | ₩55,306 | -0.82% | 120.4만 |
|---|
| 2026.09.08 | ₩56,097 | ₩56,164 | ₩55,789 | ₩55,802 | -0.53% | 70.8만 |
|---|
| 2026.09.04 | ₩55,695 | ₩56,218 | ₩55,695 | ₩56,084 | +0.70% | 40.1만 |
|---|
| 2026.09.03 | ₩55,641 | ₩56,151 | ₩55,520 | ₩55,896 | +0.46% | 107.8만 |
|---|
| 2026.09.02 | ₩54,354 | ₩54,877 | ₩54,327 | ₩54,863 | +0.94% | 116.6만 |
|---|
| 2026.09.01 | ₩54,622 | ₩54,970 | ₩54,340 | ₩54,501 | -0.22% | 155.7만 |
|---|
| 2026.08.31 | ₩55,118 | ₩55,138 | ₩54,662 | ₩54,783 | -0.61% | 51.5만 |
|---|
| 2026.08.28 | ₩55,212 | ₩55,400 | ₩54,608 | ₩54,769 | -0.80% | 46.6만 |
|---|
| 2026.08.27 | ₩54,702 | ₩54,830 | ₩54,501 | ₩54,742 | +0.07% | 31.8만 |
|---|
| 2026.08.26 | ₩54,675 | ₩54,816 | ₩54,488 | ₩54,555 | -0.22% | 23.9만 |
|---|
| 2026.08.25 | ₩54,568 | ₩54,709 | ₩54,387 | ₩54,702 | +0.25% | 157.2만 |
|---|
| 2026.08.24 | ₩54,287 | ₩54,367 | ₩54,012 | ₩54,287 | 0.00% | 87.9만 |
|---|
| 2026.08.21 | ₩54,555 | ₩54,575 | ₩54,293 | ₩54,447 | -0.20% | 55.5만 |
|---|
| 2026.08.20 | ₩53,965 | ₩54,300 | ₩53,837 | ₩53,965 | 0.00% | 61.4만 |
|---|
| 2026.08.19 | ₩54,501 | ₩54,555 | ₩53,965 | ₩54,166 | -0.62% | 53.1만 |
|---|
| 2026.08.18 | ₩55,091 | ₩55,198 | ₩54,447 | ₩54,488 | -1.10% | 94.2만 |
|---|
| 2026.08.17 | ₩56,003 | ₩56,198 | ₩55,882 | ₩55,949 | -0.10% | 28만 |
|---|
| 2026.08.14 | ₩56,110 | ₩56,271 | ₩55,943 | ₩56,016 | -0.17% | 39.8만 |
|---|
| 2026.08.13 | ₩55,949 | ₩56,358 | ₩55,909 | ₩56,137 | +0.34% | 352.9만 |
|---|
| 2026.08.12 | ₩55,882 | ₩56,030 | ₩55,721 | ₩55,789 | -0.17% | 26.6만 |
|---|
| 2026.08.11 | ₩55,145 | ₩55,212 | ₩54,897 | ₩54,970 | -0.32% | 86.5만 |
|---|
| 2026.08.10 | ₩55,212 | ₩55,241 | ₩54,823 | ₩54,863 | -0.63% | 34.4만 |
|---|
| 2026.08.07 | ₩55,306 | ₩55,339 | ₩55,031 | ₩55,306 | 0.00% | 59.2만 |
|---|
| 2026.08.06 | ₩54,421 | ₩54,810 | ₩54,300 | ₩54,421 | 0.00% | 27.6만 |
|---|
| 2026.08.05 | ₩54,850 | ₩55,011 | ₩54,340 | ₩54,340 | -0.93% | 50.6만 |
|---|
| 2026.08.04 | ₩53,375 | ₩54,085 | ₩53,308 | ₩54,005 | +1.18% | 49.3만 |
|---|
| 2026.08.03 | ₩52,771 | ₩53,160 | ₩52,717 | ₩53,120 | +0.66% | 92.6만 |
|---|
| 2026.07.31 | ₩52,892 | ₩53,080 | ₩52,228 | ₩52,811 | -0.15% | 77.8만 |
|---|
| 2026.07.30 | ₩51,859 | ₩53,462 | ₩51,832 | ₩53,334 | +2.84% | 104.6만 |
|---|
| 2026.07.29 | ₩51,591 | ₩52,255 | ₩51,122 | ₩51,296 | -0.57% | 37.5만 |
|---|
| 2026.07.28 | ₩51,323 | ₩51,826 | ₩51,256 | ₩51,564 | +0.47% | 45.3만 |
|---|
| 2026.07.27 | ₩52,905 | ₩52,972 | ₩52,127 | ₩52,449 | -0.86% | 48.4만 |
|---|
| 2026.07.24 | ₩52,355 | ₩52,590 | ₩52,161 | ₩52,248 | -0.20% | 55만 |
|---|
| 2026.07.23 | ₩52,396 | ₩52,503 | ₩51,832 | ₩52,087 | -0.59% | 323.1만 |
|---|
| 2026.07.22 | ₩52,597 | ₩52,899 | ₩52,597 | ₩52,771 | +0.33% | 35만 |
|---|
| 2026.07.21 | ₩52,691 | ₩53,140 | ₩52,449 | ₩52,999 | +0.59% | 69.9만 |
|---|
| 2026.07.20 | ₩52,047 | ₩52,208 | ₩51,819 | ₩51,873 | -0.33% | 85.7만 |
|---|
| 2026.07.17 | ₩51,283 | ₩51,926 | ₩51,162 | ₩51,806 | +1.02% | 69.2만 |
|---|
| 2026.07.16 | ₩52,758 | ₩52,979 | ₩52,536 | ₩52,677 | -0.15% | 65.2만 |
|---|
| 2026.07.15 | ₩53,696 | ₩53,696 | ₩53,147 | ₩53,576 | -0.22% | 58.1만 |
|---|
| 2026.07.14 | ₩53,924 | ₩54,253 | ₩53,663 | ₩53,750 | -0.32% | 91만 |
|---|
| 2026.07.13 | ₩53,321 | ₩53,468 | ₩52,952 | ₩53,080 | -0.45% | 56.7만 |
|---|
| 2026.07.10 | ₩53,884 | ₩54,246 | ₩53,576 | ₩54,126 | +0.45% | 105만 |
|---|
| 2026.07.09 | ₩53,187 | ₩53,589 | ₩53,187 | ₩53,536 | +0.66% | 87.5만 |
|---|
| 2026.07.08 | ₩52,543 | ₩53,080 | ₩52,322 | ₩53,039 | +0.94% | 139.1만 |
|---|
| 2026.07.07 | ₩53,777 | ₩54,012 | ₩53,281 | ₩53,401 | -0.70% | 496.9만 |
|---|
| 2026.07.06 | ₩54,273 | ₩54,682 | ₩54,260 | ₩54,608 | +0.62% | 127.2만 |
|---|
| 2026.07.02 | ₩53,790 | ₩54,193 | ₩53,038 | ₩53,375 | -0.77% | 240.9만 |
|---|
| 2026.07.01 | ₩53,415 | ₩53,696 | ₩53,381 | ₩53,388 | -0.05% | 284.6만 |
|---|
| 2026.06.30 | ₩53,066 | ₩53,415 | ₩52,999 | ₩53,308 | +0.45% | 215만 |
|---|
| 2026.06.29 | ₩52,986 | ₩53,314 | ₩52,557 | ₩53,294 | +0.58% | 60만 |
|---|
| 2026.06.26 | ₩52,999 | ₩53,422 | ₩52,912 | ₩53,147 | +0.28% | 102.3만 |
|---|
| 2026.06.25 | ₩53,911 | ₩53,965 | ₩53,455 | ₩53,603 | -0.57% | 73만 |
|---|
| 2026.06.24 | ₩53,026 | ₩53,354 | ₩52,919 | ₩53,160 | +0.25% | 115.5만 |
|---|
| 2026.06.23 | ₩52,999 | ₩53,502 | ₩52,892 | ₩53,173 | +0.33% | 91.6만 |
|---|
| 2026.06.22 | ₩55,400 | ₩55,688 | ₩55,292 | ₩55,386 | -0.02% | 45.7만 |
|---|
| 2026.06.18 | ₩55,225 | ₩55,225 | ₩54,890 | ₩55,038 | -0.34% | 77.5만 |
|---|
| 2026.06.17 | ₩54,635 | ₩54,937 | ₩54,159 | ₩54,233 | -0.74% | 85.5만 |
|---|
| 2026.06.16 | ₩54,260 | ₩54,441 | ₩54,038 | ₩54,112 | -0.27% | 91.3만 |
|---|
| 2026.06.15 | ₩54,059 | ₩54,092 | ₩53,851 | ₩53,951 | -0.20% | 178.5만 |
|---|
| 2026.06.12 | ₩52,865 | ₩53,194 | ₩52,557 | ₩53,053 | +0.36% | 105.7만 |
|---|
| 2026.06.11 | ₩51,591 | ₩52,818 | ₩51,484 | ₩52,758 | +2.26% | 66.7만 |
|---|
| 2026.06.10 | ₩51,618 | ₩52,007 | ₩51,229 | ₩51,309 | -0.60% | 71.1만 |
|---|
| 2026.06.09 | ₩52,865 | ₩53,173 | ₩51,591 | ₩52,208 | -1.24% | 111.1만 |
|---|
| 2026.06.08 | ₩52,664 | ₩52,885 | ₩52,550 | ₩52,650 | -0.03% | 110.9만 |
|---|
| 2026.06.05 | ₩53,348 | ₩53,348 | ₩52,021 | ₩52,114 | -2.31% | 208.2만 |
|---|
| 2026.06.04 | ₩53,763 | ₩53,877 | ₩53,522 | ₩53,857 | +0.17% | 78.4만 |
|---|
| 2026.06.03 | ₩53,817 | ₩53,938 | ₩53,656 | ₩53,696 | -0.22% | 112.4만 |
|---|
| 2026.06.02 | ₩53,026 | ₩53,542 | ₩53,026 | ₩53,522 | +0.94% | 162.9만 |
|---|
| 2026.06.01 | ₩53,120 | ₩53,462 | ₩52,905 | ₩53,200 | +0.15% | 100만 |
|---|
| 2026.05.29 | ₩53,348 | ₩53,623 | ₩53,187 | ₩53,361 | +0.03% | 109.5만 |
|---|
| 2026.05.28 | ₩52,771 | ₩53,388 | ₩52,744 | ₩53,254 | +0.91% | 55.7만 |
|---|
| 2026.05.27 | ₩53,026 | ₩53,106 | ₩52,865 | ₩53,053 | +0.05% | 181.8만 |
|---|
| 2026.05.26 | ₩53,375 | ₩53,525 | ₩53,240 | ₩53,334 | -0.08% | 107.7만 |
|---|
| 2026.05.22 | ₩52,516 | ₩52,852 | ₩52,422 | ₩52,624 | +0.20% | 98.8만 |
|---|
| 2026.05.21 | ₩51,725 | ₩52,583 | ₩51,685 | ₩52,436 | +1.37% | 47.7만 |
|---|
| 2026.05.20 | ₩51,524 | ₩52,369 | ₩51,417 | ₩52,355 | +1.61% | 73.2만 |
|---|
| 2026.05.19 | ₩51,752 | ₩52,208 | ₩51,604 | ₩51,899 | +0.29% | 46.9만 |
|---|
| 2026.05.18 | ₩52,342 | ₩52,476 | ₩51,913 | ₩52,261 | -0.15% | 49.9만 |
|---|
| 2026.05.15 | ₩52,422 | ₩52,557 | ₩52,248 | ₩52,369 | -0.10% | 69.7만 |
|---|
| 2026.05.14 | ₩53,026 | ₩53,120 | ₩52,932 | ₩52,972 | -0.10% | 74.1만 |
|---|
| 2026.05.13 | ₩53,227 | ₩53,542 | ₩53,160 | ₩53,455 | +0.43% | 145만 |
|---|
| 2026.05.12 | ₩52,959 | ₩53,012 | ₩52,516 | ₩52,919 | -0.08% | 37.8만 |
|---|
| 2026.05.11 | ₩52,865 | ₩53,133 | ₩52,838 | ₩52,972 | +0.20% | 81.4만 |
|---|
| 2026.05.08 | ₩52,865 | ₩52,986 | ₩52,657 | ₩52,905 | +0.08% | 94.7만 |
|---|
| 2026.05.07 | ₩52,610 | ₩52,705 | ₩52,087 | ₩52,168 | -0.84% | 116.8만 |
|---|
| 2026.05.06 | ₩52,302 | ₩52,570 | ₩52,208 | ₩52,436 | +0.26% | 155.7만 |
|---|
| 2026.05.05 | ₩50,706 | ₩51,115 | ₩50,652 | ₩51,095 | +0.77% | 224.7만 |
|---|
| 2026.05.04 | ₩50,733 | ₩50,934 | ₩50,290 | ₩50,464 | -0.53% | 106.7만 |
|---|
| 2026.05.01 | ₩50,585 | ₩50,934 | ₩50,505 | ₩50,639 | +0.11% | 90.5만 |
|---|
| 2026.04.30 | ₩50,679 | ₩51,175 | ₩50,431 | ₩51,068 | +0.77% | 88.3만 |
|---|
| 2026.04.29 | ₩49,968 | ₩50,015 | ₩49,539 | ₩49,767 | -0.40% | 293만 |
|---|
| 2026.04.28 | ₩50,397 | ₩50,491 | ₩50,116 | ₩50,263 | -0.27% | 167.7만 |
|---|
| 2026.04.27 | ₩50,357 | ₩50,558 | ₩50,149 | ₩50,196 | -0.32% | 131.8만 |
|---|
| 2026.04.24 | ₩49,848 | ₩50,116 | ₩49,660 | ₩50,009 | +0.32% | 42.2만 |
|---|
| 2026.04.23 | ₩50,183 | ₩50,290 | ₩49,351 | ₩49,901 | -0.56% | 62.4만 |
|---|
| 2026.04.22 | ₩50,263 | ₩50,317 | ₩50,102 | ₩50,317 | +0.11% | 76.2만 |
|---|
| 2026.04.21 | ₩50,639 | ₩50,733 | ₩49,888 | ₩49,955 | -1.35% | 158.7만 |
|---|
| 2026.04.20 | ₩51,189 | ₩51,316 | ₩50,907 | ₩51,215 | +0.05% | 38.2만 |
|---|
| 2026.04.17 | ₩51,604 | ₩52,248 | ₩51,578 | ₩51,725 | +0.23% | 98.4만 |
|---|
| 2026.04.16 | ₩51,417 | ₩51,443 | ₩51,128 | ₩51,309 | -0.21% | 94.7만 |
|---|
| 2026.04.15 | ₩50,987 | ₩51,182 | ₩50,934 | ₩51,162 | +0.34% | 100.1만 |
|---|
| 2026.04.14 | ₩50,907 | ₩51,443 | ₩50,907 | ₩51,336 | +0.84% | 47.2만 |
|---|
| 2026.04.13 | ₩49,941 | ₩50,806 | ₩49,848 | ₩50,773 | +1.66% | 77.3만 |
|---|
| 2026.04.10 | ₩50,679 | ₩50,827 | ₩50,478 | ₩50,719 | +0.08% | 50.9만 |
|---|
| 2026.04.09 | ₩50,290 | ₩51,034 | ₩50,055 | ₩50,733 | +0.88% | 330만 |
|---|
| 2026.04.08 | ₩51,578 | ₩51,725 | ₩51,095 | ₩51,430 | -0.29% | 402.8만 |
|---|
| 2026.04.07 | ₩48,802 | ₩49,177 | ₩48,238 | ₩49,164 | +0.74% | 88.9만 |
|---|
| 2026.04.06 | ₩48,895 | ₩49,345 | ₩48,895 | ₩49,231 | +0.69% | 47.9만 |
|---|
| 2026.04.02 | ₩48,252 | ₩49,311 | ₩48,144 | ₩49,003 | +1.56% | 114.1만 |
|---|
| 2026.04.01 | ₩49,713 | ₩50,124 | ₩49,539 | ₩49,660 | -0.11% | 131.3만 |
|---|
| 2026.03.31 | ₩47,326 | ₩48,540 | ₩47,232 | ₩48,520 | +2.52% | 871.4만 |
|---|
| 2026.03.30 | ₩47,474 | ₩47,548 | ₩46,770 | ₩46,857 | -1.30% | 132.6만 |
|---|
| 2026.03.27 | ₩47,393 | ₩47,460 | ₩46,703 | ₩46,830 | -1.19% | 456.9만 |
|---|
| 2026.03.26 | ₩48,077 | ₩48,413 | ₩47,487 | ₩47,514 | -1.17% | 48.1만 |
|---|
| 2026.03.25 | ₩48,775 | ₩48,962 | ₩48,453 | ₩48,667 | -0.22% | 61.5만 |
|---|
| 2026.03.24 | ₩47,554 | ₩48,198 | ₩47,528 | ₩47,876 | +0.68% | 61.8만 |
|---|
| 2026.03.23 | ₩47,916 | ₩48,553 | ₩47,521 | ₩47,930 | +0.03% | 83.7만 |
|---|
| 2026.03.20 | ₩48,104 | ₩48,138 | ₩46,441 | ₩46,589 | -3.15% | 90.4만 |
|---|
| 2026.03.19 | ₩47,219 | ₩48,466 | ₩47,206 | ₩48,225 | +2.13% | 165.3만 |
|---|
| 2026.03.18 | ₩48,721 | ₩48,882 | ₩48,252 | ₩48,305 | -0.85% | 143.7만 |
|---|
| 2026.03.17 | ₩48,962 | ₩49,144 | ₩48,721 | ₩48,828 | -0.27% | 78.8만 |
|---|
| 2026.03.16 | ₩48,533 | ₩48,956 | ₩48,506 | ₩48,815 | +0.58% | 98.6만 |
|---|
| 2026.03.13 | ₩48,466 | ₩48,634 | ₩47,769 | ₩47,836 | -1.30% | 116.4만 |
|---|
| 2026.03.12 | ₩48,667 | ₩48,708 | ₩48,097 | ₩48,319 | -0.72% | 63.4만 |
|---|
| 2026.03.11 | ₩48,976 | ₩49,485 | ₩48,781 | ₩49,190 | +0.44% | 91.1만 |
|---|
| 2026.03.10 | ₩49,646 | ₩50,545 | ₩49,284 | ₩49,620 | -0.05% | 128.1만 |
|---|
| 2026.03.09 | ₩48,144 | ₩49,291 | ₩47,635 | ₩49,150 | +2.09% | 164.5만 |
|---|
| 2026.03.06 | ₩48,547 | ₩48,976 | ₩48,399 | ₩48,734 | +0.39% | 77.5만 |
|---|
| 2026.03.05 | ₩49,713 | ₩49,874 | ₩48,828 | ₩49,338 | -0.76% | 119.3만 |
|---|
| 2026.03.04 | ₩50,330 | ₩50,914 | ₩50,002 | ₩50,867 | +1.07% | 157.4만 |
|---|
| 2026.03.03 | ₩48,815 | ₩50,102 | ₩48,225 | ₩49,915 | +2.25% | 939.7만 |
|---|
| 2026.03.02 | ₩51,457 | ₩51,946 | ₩51,336 | ₩51,846 | +0.76% | 182.4만 |
|---|
| 2026.02.27 | ₩53,281 | ₩53,308 | ₩53,033 | ₩53,106 | -0.33% | 276만 |
|---|
| 2026.02.26 | ₩53,120 | ₩53,267 | ₩52,818 | ₩53,093 | -0.05% | 128.2만 |
|---|
| 2026.02.25 | ₩52,905 | ₩53,187 | ₩52,825 | ₩53,106 | +0.38% | 39.2만 |
|---|
| 2026.02.24 | ₩52,047 | ₩52,570 | ₩51,993 | ₩52,476 | +0.82% | 39.3만 |
|---|
| 2026.02.23 | ₩52,624 | ₩52,865 | ₩52,389 | ₩52,557 | -0.13% | 53만 |
|---|
| 2026.02.20 | ₩51,913 | ₩52,577 | ₩51,846 | ₩52,557 | +1.24% | 64.3만 |
|---|
| 2026.02.19 | ₩52,168 | ₩52,396 | ₩52,114 | ₩52,396 | +0.44% | 97.9만 |
|---|
| 2026.02.18 | ₩52,530 | ₩52,798 | ₩52,382 | ₩52,476 | -0.10% | 122.1만 |
|---|
| 2026.02.17 | ₩52,369 | ₩52,838 | ₩52,174 | ₩52,704 | +0.64% | 129.2만 |
|---|
| 2026.02.13 | ₩53,603 | ₩53,763 | ₩53,200 | ₩53,710 | +0.20% | 180.8만 |
|---|
| 2026.02.12 | ₩53,777 | ₩53,931 | ₩53,375 | ₩53,536 | -0.45% | 95.9만 |
|---|
| 2026.02.11 | ₩53,603 | ₩53,877 | ₩53,308 | ₩53,737 | +0.25% | 104.8만 |
|---|
| 2026.02.10 | ₩53,267 | ₩53,482 | ₩53,153 | ₩53,240 | -0.05% | 98.7만 |
|---|
| 2026.02.09 | ₩51,698 | ₩52,302 | ₩51,604 | ₩52,208 | +0.99% | 480.4만 |
|---|
| 2026.02.06 | ₩50,706 | ₩51,169 | ₩50,692 | ₩51,135 | +0.85% | 67.6만 |
|---|
| 2026.02.05 | ₩49,485 | ₩49,727 | ₩49,338 | ₩49,338 | -0.30% | 140.4만 |
|---|
| 2026.02.04 | ₩50,196 | ₩50,505 | ₩49,948 | ₩50,116 | -0.16% | 122.5만 |
|---|
| 2026.02.03 | ₩49,338 | ₩49,620 | ₩49,184 | ₩49,593 | +0.52% | 146.8만 |
|---|
| 2026.02.02 | ₩48,694 | ₩49,123 | ₩48,654 | ₩49,083 | +0.80% | 68.9만 |
|---|
| 2026.01.30 | ₩49,177 | ₩49,258 | ₩48,882 | ₩49,056 | -0.25% | 175.1만 |
|---|
| 2026.01.29 | ₩49,284 | ₩49,351 | ₩48,560 | ₩49,217 | -0.14% | 425.8만 |
|---|
| 2026.01.28 | ₩48,681 | ₩48,775 | ₩48,506 | ₩48,721 | +0.08% | 109.5만 |
|---|
| 2026.01.27 | ₩48,976 | ₩49,252 | ₩48,976 | ₩49,177 | +0.41% | 146.6만 |
|---|
| 2026.01.26 | ₩48,775 | ₩48,848 | ₩48,480 | ₩48,493 | -0.58% | 75.5만 |
|---|
| 2026.01.23 | ₩48,118 | ₩48,580 | ₩48,051 | ₩48,413 | +0.61% | 96.2만 |
|---|
| 2026.01.22 | ₩48,506 | ₩48,688 | ₩48,480 | ₩48,560 | +0.11% | 86만 |
|---|
| 2026.01.21 | ₩48,252 | ₩48,641 | ₩48,118 | ₩48,480 | +0.47% | 90.5만 |
|---|
| 2026.01.20 | ₩48,077 | ₩48,252 | ₩47,856 | ₩47,916 | -0.33% | 83.3만 |
|---|
| 2026.01.16 | ₩48,949 | ₩48,962 | ₩48,775 | ₩48,895 | -0.11% | 36.3만 |
|---|
| 2026.01.15 | ₩49,097 | ₩49,097 | ₩48,775 | ₩48,788 | -0.63% | 95만 |
|---|
| 2026.01.14 | ₩48,587 | ₩48,761 | ₩48,523 | ₩48,587 | 0.00% | 51.7만 |
|---|
| 2026.01.13 | ₩48,439 | ₩48,439 | ₩48,165 | ₩48,252 | -0.39% | 47.9만 |
|---|
| 2026.01.12 | ₩48,667 | ₩48,775 | ₩48,600 | ₩48,761 | +0.19% | 33.9만 |
|---|
| 2026.01.09 | ₩48,118 | ₩48,587 | ₩48,118 | ₩48,453 | +0.70% | 57만 |
|---|
| 2026.01.08 | ₩47,313 | ₩47,528 | ₩47,293 | ₩47,528 | +0.45% | 43만 |
|---|
| 2026.01.07 | ₩47,568 | ₩47,591 | ₩47,393 | ₩47,474 | -0.20% | 49.1만 |
|---|
| 2026.01.06 | ₩47,568 | ₩47,629 | ₩47,407 | ₩47,474 | -0.20% | 44.4만 |
|---|
| 2026.01.05 | ₩47,125 | ₩47,591 | ₩47,098 | ₩47,528 | +0.85% | 66.8만 |
|---|
| 2026.01.02 | ₩46,656 | ₩46,696 | ₩46,287 | ₩46,575 | -0.17% | 75.9만 |
|---|
| 2025.12.31 | ₩46,307 | ₩46,394 | ₩46,153 | ₩46,200 | -0.23% | 56.4만 |
|---|
| 2025.12.30 | ₩46,575 | ₩46,575 | ₩46,374 | ₩46,374 | -0.43% | 31.9만 |
|---|
| 2025.12.29 | ₩46,414 | ₩46,562 | ₩46,347 | ₩46,508 | +0.20% | 94.2만 |
|---|
| 2025.12.26 | ₩46,334 | ₩46,388 | ₩46,240 | ₩46,374 | +0.09% | 29.9만 |
|---|
| 2025.12.24 | ₩46,334 | ₩46,488 | ₩46,287 | ₩46,388 | +0.12% | 45.5만 |
|---|
| 2025.12.23 | ₩46,575 | ₩46,629 | ₩46,414 | ₩46,468 | -0.23% | 18.1만 |
|---|
| 2025.12.22 | ₩45,952 | ₩46,119 | ₩45,905 | ₩46,066 | +0.25% | 50.8만 |
|---|
| 2025.12.19 | ₩46,106 | ₩46,294 | ₩45,999 | ₩46,186 | +0.17% | 293.5만 |
|---|
| 2025.12.18 | ₩48,051 | ₩48,124 | ₩47,776 | ₩47,849 | -0.42% | 21.6만 |
|---|
| 2025.12.17 | ₩48,091 | ₩48,171 | ₩47,702 | ₩47,702 | -0.81% | 74.8만 |
|---|
| 2025.12.16 | ₩48,466 | ₩48,560 | ₩48,238 | ₩48,346 | -0.25% | 41.8만 |
|---|
| 2025.12.15 | ₩49,097 | ₩49,097 | ₩48,768 | ₩48,895 | -0.41% | 22만 |
|---|
| 2025.12.12 | ₩48,506 | ₩48,574 | ₩48,178 | ₩48,346 | -0.33% | 55.8만 |
|---|
| 2025.12.11 | ₩48,292 | ₩48,528 | ₩48,279 | ₩48,439 | +0.31% | 72만 |
|---|
| 2025.12.10 | ₩47,970 | ₩48,399 | ₩47,883 | ₩48,319 | +0.73% | 28.8만 |
|---|
| 2025.12.09 | ₩48,091 | ₩48,185 | ₩47,937 | ₩47,943 | -0.31% | 22.7만 |
|---|
| 2025.12.08 | ₩48,051 | ₩48,051 | ₩47,816 | ₩47,863 | -0.39% | 13.6만 |
|---|
| 2025.12.05 | ₩48,131 | ₩48,171 | ₩47,990 | ₩48,131 | 0.00% | 15.5만 |
|---|
| 2025.12.04 | ₩48,346 | ₩48,439 | ₩47,983 | ₩48,131 | -0.44% | 29.9만 |
|---|
| 2025.12.03 | ₩47,273 | ₩47,561 | ₩47,239 | ₩47,541 | +0.57% | 23.2만 |
|---|
| 2025.12.02 | ₩47,595 | ₩47,595 | ₩47,346 | ₩47,487 | -0.23% | 32.1만 |
|---|
| 2025.12.01 | ₩47,528 | ₩47,782 | ₩47,528 | ₩47,595 | +0.14% | 52.2만 |
|---|
| 2025.11.28 | ₩47,635 | ₩47,836 | ₩47,635 | ₩47,823 | +0.39% | 33.8만 |
|---|
| 2025.11.26 | ₩47,501 | ₩47,957 | ₩47,487 | ₩47,916 | +0.88% | 35.4만 |
|---|
| 2025.11.25 | ₩46,750 | ₩47,199 | ₩46,696 | ₩47,179 | +0.92% | 26.8만 |
|---|
| 2025.11.24 | ₩46,669 | ₩47,072 | ₩46,629 | ₩47,072 | +0.86% | 18.1만 |
|---|
| 2025.11.21 | ₩46,468 | ₩46,844 | ₩46,260 | ₩46,723 | +0.55% | 26.1만 |
|---|
| 2025.11.20 | ₩46,589 | ₩46,736 | ₩45,690 | ₩45,730 | -1.84% | 94.3만 |
|---|
| 2025.11.19 | ₩46,428 | ₩46,649 | ₩46,233 | ₩46,401 | -0.06% | 33.4만 |
|---|
| 2025.11.18 | ₩46,374 | ₩46,629 | ₩46,200 | ₩46,481 | +0.23% | 50.6만 |
|---|
| 2025.11.17 | ₩47,675 | ₩47,890 | ₩47,219 | ₩47,420 | -0.53% | 35.6만 |
|---|
| 2025.11.14 | ₩47,957 | ₩48,316 | ₩47,916 | ₩48,198 | +0.50% | 28.2만 |
|---|
| 2025.11.13 | ₩48,185 | ₩48,211 | ₩47,615 | ₩47,635 | -1.14% | 169만 |
|---|
| 2025.11.12 | ₩48,292 | ₩48,502 | ₩48,279 | ₩48,399 | +0.22% | 105.6만 |
|---|
| 2025.11.11 | ₩47,903 | ₩48,144 | ₩47,863 | ₩48,064 | +0.34% | 60.9만 |
|---|
| 2025.11.10 | ₩47,863 | ₩48,097 | ₩47,735 | ₩48,064 | +0.42% | 28.7만 |
|---|
| 2025.11.07 | ₩47,541 | ₩47,843 | ₩47,286 | ₩47,836 | +0.62% | 65.1만 |
|---|
| 2025.11.06 | ₩47,782 | ₩47,849 | ₩47,481 | ₩47,648 | -0.28% | 27.2만 |
|---|
| 2025.11.05 | ₩47,393 | ₩47,643 | ₩47,261 | ₩47,568 | +0.37% | 16.8만 |
|---|
| 2025.11.04 | ₩47,662 | ₩47,859 | ₩47,541 | ₩47,635 | -0.06% | 28만 |
|---|
| 2025.11.03 | ₩47,943 | ₩47,970 | ₩47,742 | ₩47,890 | -0.11% | 77.9만 |
|---|
| 2025.10.31 | ₩47,957 | ₩48,044 | ₩47,702 | ₩47,809 | -0.31% | 35.7만 |
|---|
| 2025.10.30 | ₩47,675 | ₩47,923 | ₩47,675 | ₩47,796 | +0.25% | 31.6만 |
|---|
| 2025.10.29 | ₩47,930 | ₩47,970 | ₩47,420 | ₩47,715 | -0.45% | 45.2만 |
|---|
| 2025.10.28 | ₩48,010 | ₩48,238 | ₩47,990 | ₩48,131 | +0.25% | 238.6만 |
|---|
| 2025.10.27 | ₩48,104 | ₩48,104 | ₩47,961 | ₩48,064 | -0.08% | 15.8만 |
|---|
| 2025.10.24 | ₩47,514 | ₩47,581 | ₩47,440 | ₩47,501 | -0.03% | 17.9만 |
|---|
| 2025.10.23 | ₩47,246 | ₩47,387 | ₩47,199 | ₩47,340 | +0.20% | 18.5만 |
|---|
| 2025.10.22 | ₩47,407 | ₩47,470 | ₩47,112 | ₩47,313 | -0.20% | 43.5만 |
|---|
| 2025.10.21 | ₩47,501 | ₩47,595 | ₩47,360 | ₩47,407 | -0.20% | 17.8만 |
|---|
| 2025.10.20 | ₩47,836 | ₩48,118 | ₩47,836 | ₩47,930 | +0.20% | 28.6만 |
|---|
| 2025.10.17 | ₩47,072 | ₩47,206 | ₩46,984 | ₩47,179 | +0.23% | 20.8만 |
|---|
| 2025.10.16 | ₩47,058 | ₩47,112 | ₩46,763 | ₩46,964 | -0.20% | 26.6만 |
|---|
| 2025.10.15 | ₩46,777 | ₩46,937 | ₩46,575 | ₩46,844 | +0.14% | 38.3만 |
|---|
| 2025.10.14 | ₩45,704 | ₩46,314 | ₩45,616 | ₩46,119 | +0.91% | 45.6만 |
|---|
| 2025.10.13 | ₩45,476 | ₩45,784 | ₩45,427 | ₩45,717 | +0.53% | 59.9만 |
|---|
| 2025.10.10 | ₩46,012 | ₩46,086 | ₩45,114 | ₩45,207 | -1.75% | 49.2만 |
|---|