시장 데이터를 불러오는 중
전체 종목
Franklin New Jersey Municipal Income ETF 과거 주가
Franklin New Jersey Municipal Income ETF · FTNJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin New Jersey Municipal Income ETF · FTNJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,966 | ₩11,059 | ₩10,966 | ₩11,046 | +0.73% | 22.9만 |
| 2026.10.08 | ₩10,991 | ₩11,006 | ₩10,939 | ₩10,993 | +0.01% | 25.1만 |
| 2026.10.07 | ₩10,966 | ₩11,015 | ₩10,939 | ₩10,966 | 0.00% | 75.5만 |
| 2026.10.06 | ₩11,046 | ₩11,100 | ₩11,019 | ₩11,046 | 0.00% | 26.5만 |
| 2026.10.05 | ₩11,059 | ₩11,100 | ₩11,006 | ₩11,033 | -0.24% | 40.2만 |
| 2026.10.02 | ₩11,100 | ₩11,180 | ₩11,033 | ₩11,046 | -0.48% | 65.8만 |
| 2026.10.01 | ₩11,019 | ₩11,113 | ₩11,019 | ₩11,080 | +0.55% | 31.9만 |
| 2026.09.30 | ₩10,993 | ₩11,073 | ₩10,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,046 |
| +0.49% |
| 10.3만 |
| 2026.09.29 | ₩11,006 | ₩11,006 | ₩10,926 | ₩10,952 | -0.49% | 30.3만 |
|---|
| 2026.09.28 | ₩11,073 | ₩11,073 | ₩10,966 | ₩10,993 | -0.72% | 21.2만 |
|---|
| 2026.09.25 | ₩11,100 | ₩11,125 | ₩11,046 | ₩11,059 | -0.36% | 25.1만 |
|---|
| 2026.09.24 | ₩11,153 | ₩11,193 | ₩11,113 | ₩11,113 | -0.36% | 20.2만 |
|---|
| 2026.09.23 | ₩11,300 | ₩11,300 | ₩11,140 | ₩11,166 | -1.18% | 27.2만 |
|---|
| 2026.09.22 | ₩11,300 | ₩11,300 | ₩11,233 | ₩11,273 | -0.24% | 14.2만 |
|---|
| 2026.09.21 | ₩11,300 | ₩11,300 | ₩11,247 | ₩11,273 | -0.24% | 48.1만 |
|---|
| 2026.09.18 | ₩11,340 | ₩11,372 | ₩11,260 | ₩11,273 | -0.59% | 10.6만 |
|---|
| 2026.09.17 | ₩11,327 | ₩11,327 | ₩11,273 | ₩11,314 | -0.12% | 4.9만 |
|---|
| 2026.09.16 | ₩11,260 | ₩11,273 | ₩11,220 | ₩11,247 | -0.12% | 34.7만 |
|---|
| 2026.09.15 | ₩11,327 | ₩11,327 | ₩11,247 | ₩11,260 | -0.59% | 19.7만 |
|---|
| 2026.09.14 | ₩11,314 | ₩11,314 | ₩11,273 | ₩11,300 | -0.12% | 22.5만 |
|---|
| 2026.09.11 | ₩11,260 | ₩11,336 | ₩11,260 | ₩11,300 | +0.36% | 9만 |
|---|
| 2026.09.10 | ₩11,314 | ₩11,314 | ₩11,247 | ₩11,260 | -0.47% | 7만 |
|---|
| 2026.09.09 | ₩11,394 | ₩11,434 | ₩11,314 | ₩11,340 | -0.47% | 13.5만 |
|---|
| 2026.09.08 | ₩11,407 | ₩11,434 | ₩11,394 | ₩11,394 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩11,434 | ₩11,447 | ₩11,394 | ₩11,421 | -0.12% | 14.8만 |
|---|
| 2026.09.03 | ₩11,474 | ₩11,501 | ₩11,414 | ₩11,421 | -0.47% | 6.6만 |
|---|
| 2026.09.02 | ₩11,447 | ₩11,487 | ₩11,421 | ₩11,434 | -0.12% | 16.7만 |
|---|
| 2026.09.01 | ₩11,487 | ₩11,487 | ₩11,407 | ₩11,461 | -0.23% | 11.7만 |
|---|
| 2026.08.31 | ₩11,541 | ₩11,568 | ₩11,514 | ₩11,528 | -0.12% | 15만 |
|---|
| 2026.08.28 | ₩11,594 | ₩11,594 | ₩11,528 | ₩11,554 | -0.35% | 13.4만 |
|---|
| 2026.08.27 | ₩11,568 | ₩11,581 | ₩11,541 | ₩11,557 | -0.09% | 14.7만 |
|---|
| 2026.08.26 | ₩11,554 | ₩11,568 | ₩11,541 | ₩11,568 | +0.12% | 7.6만 |
|---|
| 2026.08.25 | ₩11,581 | ₩11,594 | ₩11,554 | ₩11,594 | +0.12% | 25.3만 |
|---|
| 2026.08.24 | ₩11,568 | ₩11,581 | ₩11,546 | ₩11,568 | 0.00% | 4.7만 |
|---|
| 2026.08.21 | ₩11,568 | ₩11,568 | ₩11,528 | ₩11,554 | -0.12% | 5.5만 |
|---|
| 2026.08.20 | ₩11,554 | ₩11,581 | ₩11,554 | ₩11,568 | +0.12% | 6.3만 |
|---|
| 2026.08.19 | ₩11,621 | ₩11,621 | ₩11,554 | ₩11,568 | -0.46% | 11.1만 |
|---|
| 2026.08.18 | ₩11,581 | ₩11,581 | ₩11,541 | ₩11,541 | -0.35% | 14.2만 |
|---|
| 2026.08.17 | ₩11,635 | ₩11,635 | ₩11,588 | ₩11,594 | -0.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,635 | ₩11,669 | ₩11,608 | ₩11,608 | -0.23% | 8.7만 |
|---|
| 2026.08.13 | ₩11,657 | ₩11,688 | ₩11,635 | ₩11,648 | -0.08% | 29.8만 |
|---|
| 2026.08.12 | ₩11,621 | ₩11,635 | ₩11,608 | ₩11,608 | -0.12% | 11.3만 |
|---|
| 2026.08.11 | ₩11,621 | ₩11,635 | ₩11,608 | ₩11,621 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩11,635 | ₩11,648 | ₩11,608 | ₩11,635 | 0.00% | 8.1만 |
|---|
| 2026.08.07 | ₩11,594 | ₩11,635 | ₩11,594 | ₩11,628 | +0.29% | 10.9만 |
|---|
| 2026.08.06 | ₩11,594 | ₩11,608 | ₩11,568 | ₩11,608 | +0.12% | 9.7만 |
|---|
| 2026.08.05 | ₩11,635 | ₩11,635 | ₩11,581 | ₩11,602 | -0.28% | 5.7만 |
|---|
| 2026.08.04 | ₩11,528 | ₩11,608 | ₩11,528 | ₩11,594 | +0.58% | 10.8만 |
|---|
| 2026.08.03 | ₩11,554 | ₩11,648 | ₩11,550 | ₩11,550 | -0.03% | 12.4만 |
|---|
| 2026.07.31 | ₩11,581 | ₩11,639 | ₩11,568 | ₩11,594 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩11,621 | ₩11,661 | ₩11,568 | ₩11,581 | -0.35% | 8.2만 |
|---|
| 2026.07.29 | ₩11,715 | ₩11,715 | ₩11,608 | ₩11,614 | -0.86% | 11.3만 |
|---|
| 2026.07.28 | ₩11,675 | ₩11,675 | ₩11,621 | ₩11,648 | -0.23% | 6.2만 |
|---|
| 2026.07.27 | ₩11,621 | ₩11,641 | ₩11,608 | ₩11,621 | 0.00% | 7.8만 |
|---|
| 2026.07.24 | ₩11,608 | ₩11,648 | ₩11,581 | ₩11,600 | -0.07% | 5.8만 |
|---|
| 2026.07.23 | ₩11,648 | ₩11,648 | ₩11,568 | ₩11,593 | -0.47% | 7.5만 |
|---|
| 2026.07.22 | ₩11,715 | ₩11,715 | ₩11,648 | ₩11,661 | -0.46% | 7.1만 |
|---|
| 2026.07.21 | ₩11,708 | ₩11,715 | ₩11,676 | ₩11,695 | -0.11% | 5.1만 |
|---|
| 2026.07.20 | ₩11,701 | ₩11,741 | ₩11,692 | ₩11,701 | 0.00% | 9.9만 |
|---|
| 2026.07.17 | ₩11,735 | ₩11,764 | ₩11,701 | ₩11,728 | -0.06% | 7.5만 |
|---|
| 2026.07.16 | ₩11,721 | ₩11,768 | ₩11,715 | ₩11,721 | 0.00% | 11.8만 |
|---|
| 2026.07.15 | ₩11,768 | ₩11,768 | ₩11,728 | ₩11,735 | -0.28% | 6.3만 |
|---|
| 2026.07.14 | ₩11,768 | ₩11,768 | ₩11,728 | ₩11,728 | -0.34% | 9.2만 |
|---|
| 2026.07.13 | ₩11,755 | ₩11,755 | ₩11,735 | ₩11,741 | -0.11% | 5.5만 |
|---|
| 2026.07.10 | ₩11,728 | ₩11,755 | ₩11,728 | ₩11,755 | +0.23% | 20.6만 |
|---|
| 2026.07.09 | ₩11,755 | ₩11,755 | ₩11,735 | ₩11,735 | -0.17% | 5만 |
|---|
| 2026.07.08 | ₩11,755 | ₩11,766 | ₩11,728 | ₩11,741 | -0.11% | 8.4만 |
|---|
| 2026.07.07 | ₩11,822 | ₩11,822 | ₩11,768 | ₩11,782 | -0.34% | 15.1만 |
|---|
| 2026.07.06 | ₩11,795 | ₩11,808 | ₩11,782 | ₩11,795 | 0.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,808 | ₩11,835 | ₩11,782 | ₩11,795 | -0.11% | 9.4만 |
|---|
| 2026.07.01 | ₩11,728 | ₩11,808 | ₩11,728 | ₩11,795 | +0.57% | 13.4만 |
|---|
| 2026.06.30 | ₩11,862 | ₩11,862 | ₩11,795 | ₩11,828 | -0.28% | 7.3만 |
|---|
| 2026.06.29 | ₩11,835 | ₩11,835 | ₩11,795 | ₩11,828 | -0.06% | 9.5만 |
|---|
| 2026.06.26 | ₩11,782 | ₩11,822 | ₩11,782 | ₩11,808 | +0.23% | 7.6만 |
|---|
| 2026.06.25 | ₩11,808 | ₩11,820 | ₩11,782 | ₩11,802 | -0.06% | 16.5만 |
|---|
| 2026.06.24 | ₩11,775 | ₩11,808 | ₩11,755 | ₩11,795 | +0.17% | 6.4만 |
|---|
| 2026.06.23 | ₩11,782 | ₩11,782 | ₩11,755 | ₩11,775 | -0.06% | 16.5만 |
|---|
| 2026.06.22 | ₩11,755 | ₩11,782 | ₩11,755 | ₩11,775 | +0.17% | 7.1만 |
|---|
| 2026.06.18 | ₩11,782 | ₩11,795 | ₩11,755 | ₩11,775 | -0.06% | 4.2만 |
|---|
| 2026.06.17 | ₩11,782 | ₩11,782 | ₩11,741 | ₩11,748 | -0.28% | 16.6만 |
|---|
| 2026.06.16 | ₩11,755 | ₩11,775 | ₩11,755 | ₩11,755 | 0.00% | 2.8만 |
|---|
| 2026.06.15 | ₩11,715 | ₩11,782 | ₩11,715 | ₩11,755 | +0.34% | 8.4만 |
|---|
| 2026.06.12 | ₩11,750 | ₩11,755 | ₩11,715 | ₩11,748 | -0.01% | 4.7만 |
|---|
| 2026.06.11 | ₩11,741 | ₩11,768 | ₩11,728 | ₩11,768 | +0.23% | 11.5만 |
|---|
| 2026.06.10 | ₩11,741 | ₩11,741 | ₩11,715 | ₩11,735 | -0.06% | 4.7만 |
|---|
| 2026.06.09 | ₩11,755 | ₩11,755 | ₩11,715 | ₩11,755 | 0.00% | 17.9만 |
|---|
| 2026.06.08 | ₩11,782 | ₩11,782 | ₩11,741 | ₩11,755 | -0.23% | 5.1만 |
|---|
| 2026.06.05 | ₩11,721 | ₩11,741 | ₩11,721 | ₩11,741 | +0.17% | 5.7만 |
|---|
| 2026.06.04 | ₩11,768 | ₩11,768 | ₩11,715 | ₩11,768 | 0.00% | 9.9만 |
|---|
| 2026.06.03 | ₩11,741 | ₩11,755 | ₩11,735 | ₩11,741 | 0.00% | 5.2만 |
|---|
| 2026.06.02 | ₩11,688 | ₩11,782 | ₩11,688 | ₩11,748 | +0.51% | 3.7만 |
|---|
| 2026.06.01 | ₩11,715 | ₩11,741 | ₩11,675 | ₩11,735 | +0.17% | 15.6만 |
|---|
| 2026.05.29 | ₩11,741 | ₩11,782 | ₩11,728 | ₩11,755 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩11,715 | ₩11,736 | ₩11,695 | ₩11,728 | +0.11% | 4.9만 |
|---|
| 2026.05.27 | ₩11,715 | ₩11,728 | ₩11,688 | ₩11,715 | 0.00% | 4.6만 |
|---|
| 2026.05.26 | ₩11,741 | ₩11,741 | ₩11,668 | ₩11,688 | -0.46% | 19.1만 |
|---|
| 2026.05.22 | ₩11,661 | ₩11,661 | ₩11,608 | ₩11,648 | -0.11% | 7.8만 |
|---|
| 2026.05.21 | ₩11,648 | ₩11,648 | ₩11,608 | ₩11,628 | -0.17% | 16.4만 |
|---|
| 2026.05.20 | ₩11,594 | ₩11,635 | ₩11,581 | ₩11,628 | +0.29% | 6.9만 |
|---|
| 2026.05.19 | ₩11,621 | ₩11,635 | ₩11,581 | ₩11,581 | -0.35% | 6.7만 |
|---|
| 2026.05.18 | ₩11,621 | ₩11,715 | ₩11,621 | ₩11,641 | +0.17% | 6.9만 |
|---|
| 2026.05.15 | ₩11,661 | ₩11,668 | ₩11,614 | ₩11,635 | -0.23% | 5.3만 |
|---|
| 2026.05.14 | ₩11,688 | ₩11,715 | ₩11,688 | ₩11,701 | +0.11% | 5.3만 |
|---|
| 2026.05.13 | ₩11,715 | ₩11,715 | ₩11,681 | ₩11,681 | -0.29% | 5.9만 |
|---|
| 2026.05.12 | ₩11,715 | ₩11,715 | ₩11,688 | ₩11,701 | -0.11% | 20.3만 |
|---|
| 2026.05.11 | ₩11,782 | ₩11,782 | ₩11,715 | ₩11,721 | -0.51% | 4.9만 |
|---|
| 2026.05.08 | ₩11,782 | ₩11,782 | ₩11,715 | ₩11,728 | -0.45% | 9.3만 |
|---|
| 2026.05.07 | ₩11,755 | ₩11,755 | ₩11,701 | ₩11,741 | -0.11% | 4.9만 |
|---|
| 2026.05.06 | ₩11,728 | ₩11,741 | ₩11,715 | ₩11,728 | 0.00% | 5만 |
|---|
| 2026.05.05 | ₩11,675 | ₩11,728 | ₩11,675 | ₩11,688 | +0.11% | 12.7만 |
|---|
| 2026.05.04 | ₩11,701 | ₩11,715 | ₩11,675 | ₩11,701 | 0.00% | 25.2만 |
|---|
| 2026.05.01 | ₩11,715 | ₩11,741 | ₩11,688 | ₩11,712 | -0.02% | 9.1만 |
|---|
| 2026.04.30 | ₩11,715 | ₩11,768 | ₩11,715 | ₩11,728 | +0.11% | 10.2만 |
|---|
| 2026.04.29 | ₩11,755 | ₩11,755 | ₩11,715 | ₩11,748 | -0.06% | 5.1만 |
|---|
| 2026.04.28 | ₩11,822 | ₩11,822 | ₩11,741 | ₩11,741 | -0.68% | 8.1만 |
|---|
| 2026.04.27 | ₩11,795 | ₩11,802 | ₩11,768 | ₩11,782 | -0.11% | 8.1만 |
|---|
| 2026.04.24 | ₩11,808 | ₩11,808 | ₩11,762 | ₩11,762 | -0.40% | 5.7만 |
|---|
| 2026.04.23 | ₩11,782 | ₩11,782 | ₩11,755 | ₩11,768 | -0.11% | 2.5만 |
|---|
| 2026.04.22 | ₩11,782 | ₩11,808 | ₩11,755 | ₩11,768 | -0.11% | 9.9만 |
|---|
| 2026.04.21 | ₩11,755 | ₩11,768 | ₩11,755 | ₩11,768 | +0.11% | 11.9만 |
|---|
| 2026.04.20 | ₩11,768 | ₩11,771 | ₩11,748 | ₩11,748 | -0.17% | 5.4만 |
|---|
| 2026.04.17 | ₩11,755 | ₩11,768 | ₩11,748 | ₩11,762 | +0.06% | 9.2만 |
|---|
| 2026.04.16 | ₩11,768 | ₩11,768 | ₩11,715 | ₩11,741 | -0.23% | 10.7만 |
|---|
| 2026.04.15 | ₩11,728 | ₩11,768 | ₩11,715 | ₩11,721 | -0.06% | 9.2만 |
|---|
| 2026.04.14 | ₩11,782 | ₩11,782 | ₩11,715 | ₩11,715 | -0.57% | 6.5만 |
|---|
| 2026.04.13 | ₩11,701 | ₩11,755 | ₩11,701 | ₩11,728 | +0.23% | 2만 |
|---|
| 2026.04.10 | ₩11,728 | ₩11,728 | ₩11,701 | ₩11,708 | -0.17% | 4.8만 |
|---|
| 2026.04.09 | ₩11,728 | ₩11,754 | ₩11,695 | ₩11,715 | -0.11% | 4.7만 |
|---|
| 2026.04.08 | ₩11,728 | ₩11,728 | ₩11,675 | ₩11,701 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩11,648 | ₩11,661 | ₩11,641 | ₩11,661 | +0.11% | 7.3만 |
|---|
| 2026.04.06 | ₩11,648 | ₩11,661 | ₩11,635 | ₩11,635 | -0.11% | 9.2만 |
|---|
| 2026.04.02 | ₩11,635 | ₩11,648 | ₩11,614 | ₩11,648 | +0.11% | 33만 |
|---|
| 2026.04.01 | ₩11,635 | ₩11,648 | ₩11,608 | ₩11,648 | +0.11% | 10.3만 |
|---|
| 2026.03.31 | ₩11,608 | ₩11,635 | ₩11,594 | ₩11,635 | +0.23% | 12.6만 |
|---|
| 2026.03.30 | ₩11,608 | ₩11,608 | ₩11,581 | ₩11,594 | -0.12% | 3.9만 |
|---|
| 2026.03.27 | ₩11,568 | ₩11,568 | ₩11,528 | ₩11,548 | -0.17% | 11.5만 |
|---|
| 2026.03.26 | ₩11,581 | ₩11,581 | ₩11,541 | ₩11,568 | -0.12% | 4.1만 |
|---|
| 2026.03.25 | ₩11,568 | ₩11,594 | ₩11,561 | ₩11,574 | +0.06% | 12.6만 |
|---|
| 2026.03.24 | ₩11,608 | ₩11,608 | ₩11,554 | ₩11,561 | -0.40% | 3.1만 |
|---|
| 2026.03.23 | ₩11,608 | ₩11,648 | ₩11,608 | ₩11,608 | 0.00% | 15.8만 |
|---|
| 2026.03.20 | ₩11,675 | ₩11,688 | ₩11,594 | ₩11,594 | -0.69% | 5.3만 |
|---|
| 2026.03.19 | ₩11,701 | ₩11,701 | ₩11,675 | ₩11,688 | -0.11% | 7.4만 |
|---|
| 2026.03.18 | ₩11,728 | ₩11,755 | ₩11,701 | ₩11,708 | -0.17% | 9.3만 |
|---|
| 2026.03.17 | ₩11,708 | ₩11,728 | ₩11,701 | ₩11,721 | +0.11% | 6.6만 |
|---|
| 2026.03.16 | ₩11,701 | ₩11,741 | ₩11,701 | ₩11,721 | +0.17% | 11.6만 |
|---|
| 2026.03.13 | ₩11,701 | ₩11,715 | ₩11,688 | ₩11,715 | +0.11% | 3.2만 |
|---|
| 2026.03.12 | ₩11,701 | ₩11,721 | ₩11,675 | ₩11,681 | -0.17% | 14.2만 |
|---|
| 2026.03.11 | ₩11,741 | ₩11,741 | ₩11,715 | ₩11,715 | -0.23% | 5.9만 |
|---|
| 2026.03.10 | ₩11,748 | ₩11,762 | ₩11,735 | ₩11,748 | 0.00% | 6.7만 |
|---|
| 2026.03.09 | ₩11,732 | ₩11,782 | ₩11,728 | ₩11,759 | +0.23% | 14.3만 |
|---|
| 2026.03.06 | ₩11,768 | ₩11,768 | ₩11,715 | ₩11,768 | 0.00% | 12.8만 |
|---|
| 2026.03.05 | ₩11,782 | ₩11,782 | ₩11,741 | ₩11,782 | 0.00% | 15만 |
|---|
| 2026.03.04 | ₩11,808 | ₩11,808 | ₩11,768 | ₩11,795 | -0.11% | 8.9만 |
|---|
| 2026.03.03 | ₩11,835 | ₩11,835 | ₩11,768 | ₩11,782 | -0.45% | 8만 |
|---|
| 2026.03.02 | ₩11,902 | ₩11,902 | ₩11,822 | ₩11,835 | -0.56% | 31.6만 |
|---|
| 2026.02.27 | ₩11,915 | ₩11,915 | ₩11,862 | ₩11,902 | -0.11% | 13.4만 |
|---|
| 2026.02.26 | ₩11,875 | ₩11,902 | ₩11,875 | ₩11,902 | +0.23% | 7.4만 |
|---|
| 2026.02.25 | ₩11,862 | ₩11,889 | ₩11,862 | ₩11,889 | +0.23% | 13.4만 |
|---|
| 2026.02.24 | ₩11,915 | ₩11,915 | ₩11,848 | ₩11,889 | -0.22% | 17.6만 |
|---|
| 2026.02.23 | ₩11,862 | ₩11,869 | ₩11,848 | ₩11,869 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩11,848 | ₩11,862 | ₩11,835 | ₩11,862 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩11,848 | ₩11,855 | ₩11,835 | ₩11,835 | -0.11% | 20.6만 |
|---|
| 2026.02.18 | ₩11,862 | ₩11,862 | ₩11,822 | ₩11,848 | -0.11% | 15.5만 |
|---|
| 2026.02.17 | ₩11,875 | ₩11,875 | ₩11,835 | ₩11,862 | -0.11% | 14.7만 |
|---|
| 2026.02.13 | ₩11,822 | ₩11,848 | ₩11,822 | ₩11,828 | +0.06% | 8.8만 |
|---|
| 2026.02.12 | ₩11,848 | ₩11,848 | ₩11,795 | ₩11,822 | -0.23% | 10.7만 |
|---|
| 2026.02.11 | ₩11,795 | ₩11,808 | ₩11,768 | ₩11,808 | +0.11% | 11.6만 |
|---|
| 2026.02.10 | ₩11,808 | ₩11,822 | ₩11,795 | ₩11,808 | 0.00% | 19만 |
|---|
| 2026.02.09 | ₩11,835 | ₩11,835 | ₩11,755 | ₩11,795 | -0.34% | 20.1만 |
|---|
| 2026.02.06 | ₩11,848 | ₩11,848 | ₩11,755 | ₩11,768 | -0.68% | 8.3만 |
|---|
| 2026.02.05 | ₩11,862 | ₩11,862 | ₩11,768 | ₩11,795 | -0.56% | 5만 |
|---|
| 2026.02.04 | ₩11,755 | ₩11,768 | ₩11,741 | ₩11,768 | +0.11% | 7.2만 |
|---|
| 2026.02.03 | ₩11,741 | ₩11,768 | ₩11,741 | ₩11,755 | +0.11% | 4.2만 |
|---|
| 2026.02.02 | ₩11,782 | ₩11,782 | ₩11,728 | ₩11,755 | -0.23% | 7.7만 |
|---|
| 2026.01.30 | ₩11,768 | ₩11,808 | ₩11,755 | ₩11,755 | -0.11% | 2.9만 |
|---|
| 2026.01.29 | ₩11,768 | ₩11,782 | ₩11,741 | ₩11,775 | +0.06% | 2.2만 |
|---|
| 2026.01.28 | ₩11,782 | ₩11,782 | ₩11,755 | ₩11,782 | 0.00% | 4.9만 |
|---|
| 2026.01.27 | ₩11,768 | ₩11,782 | ₩11,741 | ₩11,762 | -0.06% | 8.2만 |
|---|
| 2026.01.26 | ₩11,755 | ₩11,768 | ₩11,741 | ₩11,768 | +0.11% | 8.3만 |
|---|
| 2026.01.23 | ₩11,715 | ₩11,755 | ₩11,701 | ₩11,741 | +0.23% | 37.5만 |
|---|
| 2026.01.22 | ₩11,755 | ₩11,755 | ₩11,701 | ₩11,735 | -0.17% | 4.4만 |
|---|
| 2026.01.21 | ₩11,755 | ₩11,755 | ₩11,701 | ₩11,728 | -0.23% | 4.6만 |
|---|
| 2026.01.20 | ₩11,755 | ₩11,755 | ₩11,715 | ₩11,715 | -0.34% | 8.3만 |
|---|
| 2026.01.16 | ₩11,767 | ₩11,775 | ₩11,755 | ₩11,755 | -0.10% | 9.4만 |
|---|
| 2026.01.15 | ₩11,768 | ₩11,768 | ₩11,755 | ₩11,762 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩11,768 | ₩11,795 | ₩11,755 | ₩11,755 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩11,808 | ₩11,808 | ₩11,741 | ₩11,741 | -0.57% | 9.1만 |
|---|
| 2026.01.12 | ₩11,768 | ₩11,768 | ₩11,728 | ₩11,741 | -0.23% | 9.4만 |
|---|
| 2026.01.09 | ₩11,768 | ₩11,782 | ₩11,728 | ₩11,755 | -0.11% | 5만 |
|---|
| 2026.01.08 | ₩11,741 | ₩11,768 | ₩11,728 | ₩11,748 | +0.06% | 9.2천 |
|---|
| 2026.01.07 | ₩11,782 | ₩11,782 | ₩11,728 | ₩11,741 | -0.34% | 5.6만 |
|---|
| 2026.01.06 | ₩11,728 | ₩11,741 | ₩11,715 | ₩11,735 | +0.06% | 17.6만 |
|---|
| 2026.01.05 | ₩11,728 | ₩11,741 | ₩11,715 | ₩11,728 | 0.00% | 10만 |
|---|
| 2026.01.02 | ₩11,795 | ₩11,795 | ₩11,700 | ₩11,708 | -0.74% | 4.3만 |
|---|
| 2025.12.31 | ₩11,661 | ₩11,715 | ₩11,661 | ₩11,701 | +0.34% | 5.5만 |
|---|
| 2025.12.30 | ₩11,688 | ₩11,715 | ₩11,661 | ₩11,688 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩11,701 | ₩11,768 | ₩11,688 | ₩11,704 | +0.02% | 3만 |
|---|
| 2025.12.26 | ₩11,661 | ₩11,681 | ₩11,661 | ₩11,681 | +0.17% | 4.2만 |
|---|
| 2025.12.24 | ₩11,688 | ₩11,688 | ₩11,648 | ₩11,668 | -0.17% | 12.1만 |
|---|
| 2025.12.23 | ₩11,648 | ₩11,688 | ₩11,648 | ₩11,663 | +0.13% | 13.2만 |
|---|
| 2025.12.22 | ₩11,648 | ₩11,688 | ₩11,648 | ₩11,648 | 0.00% | 8.9만 |
|---|
| 2025.12.19 | ₩11,715 | ₩11,715 | ₩11,675 | ₩11,675 | -0.34% | 5.4만 |
|---|
| 2025.12.18 | ₩11,675 | ₩11,715 | ₩11,675 | ₩11,715 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩11,701 | ₩11,728 | ₩11,688 | ₩11,708 | +0.06% | 2.3만 |
|---|
| 2025.12.16 | ₩11,688 | ₩11,728 | ₩11,675 | ₩11,721 | +0.29% | 2.7만 |
|---|
| 2025.12.15 | ₩11,715 | ₩11,715 | ₩11,695 | ₩11,708 | -0.06% | 2.7만 |
|---|
| 2025.12.12 | ₩11,701 | ₩11,708 | ₩11,669 | ₩11,708 | +0.06% | 12.4만 |
|---|
| 2025.12.11 | ₩11,701 | ₩11,728 | ₩11,648 | ₩11,701 | 0.00% | 5.9만 |
|---|
| 2025.12.10 | ₩11,715 | ₩11,715 | ₩11,661 | ₩11,675 | -0.34% | 1.5만 |
|---|
| 2025.12.09 | ₩11,688 | ₩11,715 | ₩11,648 | ₩11,661 | -0.23% | 16만 |
|---|
| 2025.12.08 | ₩11,701 | ₩11,708 | ₩11,688 | ₩11,701 | 0.00% | 3.2만 |
|---|
| 2025.12.05 | ₩11,715 | ₩11,728 | ₩11,688 | ₩11,703 | -0.10% | 9.5만 |
|---|
| 2025.12.04 | ₩11,701 | ₩11,708 | ₩11,688 | ₩11,701 | 0.00% | 6.4천 |
|---|
| 2025.12.03 | ₩11,715 | ₩11,715 | ₩11,693 | ₩11,695 | -0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩11,701 | ₩11,715 | ₩11,636 | ₩11,675 | -0.23% | 16만 |
|---|
| 2025.12.01 | ₩11,795 | ₩11,795 | ₩11,675 | ₩11,701 | -0.79% | 5.1만 |
|---|
| 2025.11.28 | ₩11,635 | ₩11,762 | ₩11,635 | ₩11,762 | +1.09% | 2.6만 |
|---|
| 2025.11.26 | ₩11,735 | ₩11,768 | ₩11,735 | ₩11,748 | +0.11% | 1.6만 |
|---|
| 2025.11.25 | ₩11,741 | ₩11,741 | ₩11,688 | ₩11,715 | -0.23% | 1.6만 |
|---|
| 2025.11.24 | ₩11,675 | ₩11,755 | ₩11,675 | ₩11,755 | +0.69% | 4.1만 |
|---|
| 2025.11.21 | ₩11,675 | ₩11,755 | ₩11,661 | ₩11,701 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩11,661 | ₩11,728 | ₩11,661 | ₩11,695 | +0.29% | 3.3만 |
|---|
| 2025.11.19 | ₩11,728 | ₩11,755 | ₩11,703 | ₩11,728 | 0.00% | 3.3만 |
|---|
| 2025.11.18 | ₩11,728 | ₩11,782 | ₩11,728 | ₩11,755 | +0.23% | 1.8만 |
|---|
| 2025.11.17 | ₩11,782 | ₩11,782 | ₩11,675 | ₩11,701 | -0.68% | 2.5만 |
|---|
| 2025.11.14 | ₩11,741 | ₩11,741 | ₩11,681 | ₩11,688 | -0.46% | 2.1만 |
|---|
| 2025.11.13 | ₩11,728 | ₩11,782 | ₩11,693 | ₩11,708 | -0.17% | 1.7만 |
|---|
| 2025.11.12 | ₩11,741 | ₩11,755 | ₩11,735 | ₩11,735 | -0.06% | 1.4만 |
|---|
| 2025.11.11 | ₩11,728 | ₩11,782 | ₩11,728 | ₩11,762 | +0.29% | 1.3만 |
|---|
| 2025.11.10 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 200 |
|---|