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 | ₩10,971 | ₩11,064 | ₩10,971 | ₩11,051 | +0.73% | 22.9만 |
| 2026.10.08 | ₩10,996 | ₩11,011 | ₩10,944 | ₩10,997 | +0.01% | 25.1만 |
| 2026.10.07 | ₩10,971 | ₩11,020 | ₩10,944 | ₩10,971 | 0.00% | 75.5만 |
| 2026.10.06 | ₩11,051 | ₩11,104 | ₩11,024 | ₩11,051 | 0.00% | 26.5만 |
| 2026.10.05 | ₩11,064 | ₩11,104 | ₩11,011 | ₩11,038 | -0.24% | 40.2만 |
| 2026.10.02 | ₩11,104 | ₩11,185 | ₩11,038 | ₩11,051 | -0.48% | 65.8만 |
| 2026.10.01 | ₩11,024 | ₩11,118 | ₩11,024 | ₩11,084 | +0.55% | 31.9만 |
| 2026.09.30 | ₩10,997 | ₩11,078 | ₩10,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,051 |
| +0.49% |
| 10.3만 |
| 2026.09.29 | ₩11,011 | ₩11,011 | ₩10,930 | ₩10,957 | -0.49% | 30.3만 |
|---|
| 2026.09.28 | ₩11,078 | ₩11,078 | ₩10,971 | ₩10,997 | -0.72% | 21.2만 |
|---|
| 2026.09.25 | ₩11,104 | ₩11,130 | ₩11,051 | ₩11,064 | -0.36% | 25.1만 |
|---|
| 2026.09.24 | ₩11,158 | ₩11,198 | ₩11,118 | ₩11,118 | -0.36% | 20.2만 |
|---|
| 2026.09.23 | ₩11,305 | ₩11,305 | ₩11,145 | ₩11,171 | -1.18% | 27.2만 |
|---|
| 2026.09.22 | ₩11,305 | ₩11,305 | ₩11,238 | ₩11,278 | -0.24% | 14.2만 |
|---|
| 2026.09.21 | ₩11,305 | ₩11,305 | ₩11,252 | ₩11,278 | -0.24% | 48.1만 |
|---|
| 2026.09.18 | ₩11,345 | ₩11,377 | ₩11,265 | ₩11,278 | -0.59% | 10.6만 |
|---|
| 2026.09.17 | ₩11,332 | ₩11,332 | ₩11,278 | ₩11,318 | -0.12% | 4.9만 |
|---|
| 2026.09.16 | ₩11,265 | ₩11,278 | ₩11,225 | ₩11,252 | -0.12% | 34.7만 |
|---|
| 2026.09.15 | ₩11,332 | ₩11,332 | ₩11,252 | ₩11,265 | -0.59% | 19.7만 |
|---|
| 2026.09.14 | ₩11,318 | ₩11,318 | ₩11,278 | ₩11,305 | -0.12% | 22.5만 |
|---|
| 2026.09.11 | ₩11,265 | ₩11,341 | ₩11,265 | ₩11,305 | +0.36% | 9만 |
|---|
| 2026.09.10 | ₩11,318 | ₩11,318 | ₩11,252 | ₩11,265 | -0.47% | 7만 |
|---|
| 2026.09.09 | ₩11,399 | ₩11,439 | ₩11,318 | ₩11,345 | -0.47% | 13.5만 |
|---|
| 2026.09.08 | ₩11,412 | ₩11,439 | ₩11,399 | ₩11,399 | -0.12% | 9.2만 |
|---|
| 2026.09.04 | ₩11,439 | ₩11,452 | ₩11,399 | ₩11,425 | -0.12% | 14.8만 |
|---|
| 2026.09.03 | ₩11,479 | ₩11,506 | ₩11,419 | ₩11,425 | -0.47% | 6.6만 |
|---|
| 2026.09.02 | ₩11,452 | ₩11,492 | ₩11,425 | ₩11,439 | -0.12% | 16.7만 |
|---|
| 2026.09.01 | ₩11,492 | ₩11,492 | ₩11,412 | ₩11,466 | -0.23% | 11.7만 |
|---|
| 2026.08.31 | ₩11,546 | ₩11,573 | ₩11,519 | ₩11,533 | -0.12% | 15만 |
|---|
| 2026.08.28 | ₩11,599 | ₩11,599 | ₩11,533 | ₩11,559 | -0.35% | 13.4만 |
|---|
| 2026.08.27 | ₩11,573 | ₩11,586 | ₩11,546 | ₩11,562 | -0.09% | 14.7만 |
|---|
| 2026.08.26 | ₩11,559 | ₩11,573 | ₩11,546 | ₩11,573 | +0.12% | 7.6만 |
|---|
| 2026.08.25 | ₩11,586 | ₩11,599 | ₩11,559 | ₩11,599 | +0.12% | 25.3만 |
|---|
| 2026.08.24 | ₩11,573 | ₩11,586 | ₩11,551 | ₩11,573 | 0.00% | 4.7만 |
|---|
| 2026.08.21 | ₩11,573 | ₩11,573 | ₩11,533 | ₩11,559 | -0.12% | 5.5만 |
|---|
| 2026.08.20 | ₩11,559 | ₩11,586 | ₩11,559 | ₩11,573 | +0.12% | 6.3만 |
|---|
| 2026.08.19 | ₩11,626 | ₩11,626 | ₩11,559 | ₩11,573 | -0.46% | 11.1만 |
|---|
| 2026.08.18 | ₩11,586 | ₩11,586 | ₩11,546 | ₩11,546 | -0.35% | 14.2만 |
|---|
| 2026.08.17 | ₩11,640 | ₩11,640 | ₩11,593 | ₩11,599 | -0.34% | 8.9만 |
|---|
| 2026.08.14 | ₩11,640 | ₩11,674 | ₩11,613 | ₩11,613 | -0.23% | 8.7만 |
|---|
| 2026.08.13 | ₩11,662 | ₩11,693 | ₩11,640 | ₩11,653 | -0.08% | 29.8만 |
|---|
| 2026.08.12 | ₩11,626 | ₩11,640 | ₩11,613 | ₩11,613 | -0.12% | 11.3만 |
|---|
| 2026.08.11 | ₩11,626 | ₩11,640 | ₩11,613 | ₩11,626 | 0.00% | 2.4만 |
|---|
| 2026.08.10 | ₩11,640 | ₩11,653 | ₩11,613 | ₩11,640 | 0.00% | 8.1만 |
|---|
| 2026.08.07 | ₩11,599 | ₩11,640 | ₩11,599 | ₩11,633 | +0.29% | 10.9만 |
|---|
| 2026.08.06 | ₩11,599 | ₩11,613 | ₩11,573 | ₩11,613 | +0.12% | 9.7만 |
|---|
| 2026.08.05 | ₩11,640 | ₩11,640 | ₩11,586 | ₩11,607 | -0.28% | 5.7만 |
|---|
| 2026.08.04 | ₩11,533 | ₩11,613 | ₩11,533 | ₩11,599 | +0.58% | 10.8만 |
|---|
| 2026.08.03 | ₩11,559 | ₩11,653 | ₩11,555 | ₩11,555 | -0.03% | 12.4만 |
|---|
| 2026.07.31 | ₩11,586 | ₩11,644 | ₩11,573 | ₩11,599 | +0.12% | 89.7만 |
|---|
| 2026.07.30 | ₩11,626 | ₩11,666 | ₩11,573 | ₩11,586 | -0.35% | 8.2만 |
|---|
| 2026.07.29 | ₩11,720 | ₩11,720 | ₩11,613 | ₩11,619 | -0.86% | 11.3만 |
|---|
| 2026.07.28 | ₩11,680 | ₩11,680 | ₩11,626 | ₩11,653 | -0.23% | 6.2만 |
|---|
| 2026.07.27 | ₩11,626 | ₩11,646 | ₩11,613 | ₩11,626 | 0.00% | 7.8만 |
|---|
| 2026.07.24 | ₩11,613 | ₩11,653 | ₩11,586 | ₩11,605 | -0.07% | 5.8만 |
|---|
| 2026.07.23 | ₩11,653 | ₩11,653 | ₩11,573 | ₩11,598 | -0.47% | 7.5만 |
|---|
| 2026.07.22 | ₩11,720 | ₩11,720 | ₩11,653 | ₩11,666 | -0.46% | 7.1만 |
|---|
| 2026.07.21 | ₩11,713 | ₩11,720 | ₩11,681 | ₩11,700 | -0.11% | 5.1만 |
|---|
| 2026.07.20 | ₩11,706 | ₩11,747 | ₩11,697 | ₩11,706 | 0.00% | 9.9만 |
|---|
| 2026.07.17 | ₩11,740 | ₩11,769 | ₩11,706 | ₩11,733 | -0.06% | 7.5만 |
|---|
| 2026.07.16 | ₩11,727 | ₩11,773 | ₩11,720 | ₩11,727 | 0.00% | 11.8만 |
|---|
| 2026.07.15 | ₩11,773 | ₩11,773 | ₩11,733 | ₩11,740 | -0.28% | 6.3만 |
|---|
| 2026.07.14 | ₩11,773 | ₩11,773 | ₩11,733 | ₩11,733 | -0.34% | 9.2만 |
|---|
| 2026.07.13 | ₩11,760 | ₩11,760 | ₩11,740 | ₩11,747 | -0.11% | 5.5만 |
|---|
| 2026.07.10 | ₩11,733 | ₩11,760 | ₩11,733 | ₩11,760 | +0.23% | 20.6만 |
|---|
| 2026.07.09 | ₩11,760 | ₩11,760 | ₩11,740 | ₩11,740 | -0.17% | 5만 |
|---|
| 2026.07.08 | ₩11,760 | ₩11,771 | ₩11,733 | ₩11,747 | -0.11% | 8.4만 |
|---|
| 2026.07.07 | ₩11,827 | ₩11,827 | ₩11,773 | ₩11,787 | -0.34% | 15.1만 |
|---|
| 2026.07.06 | ₩11,800 | ₩11,813 | ₩11,787 | ₩11,800 | 0.00% | 5.4만 |
|---|
| 2026.07.02 | ₩11,813 | ₩11,840 | ₩11,787 | ₩11,800 | -0.11% | 9.4만 |
|---|
| 2026.07.01 | ₩11,733 | ₩11,813 | ₩11,733 | ₩11,800 | +0.57% | 13.4만 |
|---|
| 2026.06.30 | ₩11,867 | ₩11,867 | ₩11,800 | ₩11,834 | -0.28% | 7.3만 |
|---|
| 2026.06.29 | ₩11,840 | ₩11,840 | ₩11,800 | ₩11,834 | -0.06% | 9.5만 |
|---|
| 2026.06.26 | ₩11,787 | ₩11,827 | ₩11,787 | ₩11,813 | +0.23% | 7.6만 |
|---|
| 2026.06.25 | ₩11,813 | ₩11,826 | ₩11,787 | ₩11,807 | -0.06% | 16.5만 |
|---|
| 2026.06.24 | ₩11,780 | ₩11,813 | ₩11,760 | ₩11,800 | +0.17% | 6.4만 |
|---|
| 2026.06.23 | ₩11,787 | ₩11,787 | ₩11,760 | ₩11,780 | -0.06% | 16.5만 |
|---|
| 2026.06.22 | ₩11,760 | ₩11,787 | ₩11,760 | ₩11,780 | +0.17% | 7.1만 |
|---|
| 2026.06.18 | ₩11,787 | ₩11,800 | ₩11,760 | ₩11,780 | -0.06% | 4.2만 |
|---|
| 2026.06.17 | ₩11,787 | ₩11,787 | ₩11,747 | ₩11,753 | -0.28% | 16.6만 |
|---|
| 2026.06.16 | ₩11,760 | ₩11,780 | ₩11,760 | ₩11,760 | 0.00% | 2.8만 |
|---|
| 2026.06.15 | ₩11,720 | ₩11,787 | ₩11,720 | ₩11,760 | +0.34% | 8.4만 |
|---|
| 2026.06.12 | ₩11,755 | ₩11,760 | ₩11,720 | ₩11,753 | -0.01% | 4.7만 |
|---|
| 2026.06.11 | ₩11,747 | ₩11,773 | ₩11,733 | ₩11,773 | +0.23% | 11.5만 |
|---|
| 2026.06.10 | ₩11,747 | ₩11,747 | ₩11,720 | ₩11,740 | -0.06% | 4.7만 |
|---|
| 2026.06.09 | ₩11,760 | ₩11,760 | ₩11,720 | ₩11,760 | 0.00% | 17.9만 |
|---|
| 2026.06.08 | ₩11,787 | ₩11,787 | ₩11,747 | ₩11,760 | -0.23% | 5.1만 |
|---|
| 2026.06.05 | ₩11,727 | ₩11,747 | ₩11,727 | ₩11,747 | +0.17% | 5.7만 |
|---|
| 2026.06.04 | ₩11,773 | ₩11,773 | ₩11,720 | ₩11,773 | 0.00% | 9.9만 |
|---|
| 2026.06.03 | ₩11,747 | ₩11,760 | ₩11,740 | ₩11,747 | 0.00% | 5.2만 |
|---|
| 2026.06.02 | ₩11,693 | ₩11,787 | ₩11,693 | ₩11,753 | +0.51% | 3.7만 |
|---|
| 2026.06.01 | ₩11,720 | ₩11,747 | ₩11,680 | ₩11,740 | +0.17% | 15.6만 |
|---|
| 2026.05.29 | ₩11,747 | ₩11,787 | ₩11,733 | ₩11,760 | +0.11% | 8.5만 |
|---|
| 2026.05.28 | ₩11,720 | ₩11,741 | ₩11,700 | ₩11,733 | +0.11% | 4.9만 |
|---|
| 2026.05.27 | ₩11,720 | ₩11,733 | ₩11,693 | ₩11,720 | 0.00% | 4.6만 |
|---|
| 2026.05.26 | ₩11,747 | ₩11,747 | ₩11,673 | ₩11,693 | -0.46% | 19.1만 |
|---|
| 2026.05.22 | ₩11,666 | ₩11,666 | ₩11,613 | ₩11,653 | -0.11% | 7.8만 |
|---|
| 2026.05.21 | ₩11,653 | ₩11,653 | ₩11,613 | ₩11,633 | -0.17% | 16.4만 |
|---|
| 2026.05.20 | ₩11,599 | ₩11,640 | ₩11,586 | ₩11,633 | +0.29% | 6.9만 |
|---|
| 2026.05.19 | ₩11,626 | ₩11,640 | ₩11,586 | ₩11,586 | -0.35% | 6.7만 |
|---|
| 2026.05.18 | ₩11,626 | ₩11,720 | ₩11,626 | ₩11,646 | +0.17% | 6.9만 |
|---|
| 2026.05.15 | ₩11,666 | ₩11,673 | ₩11,619 | ₩11,640 | -0.23% | 5.3만 |
|---|
| 2026.05.14 | ₩11,693 | ₩11,720 | ₩11,693 | ₩11,706 | +0.11% | 5.3만 |
|---|
| 2026.05.13 | ₩11,720 | ₩11,720 | ₩11,686 | ₩11,686 | -0.29% | 5.9만 |
|---|
| 2026.05.12 | ₩11,720 | ₩11,720 | ₩11,693 | ₩11,706 | -0.11% | 20.3만 |
|---|
| 2026.05.11 | ₩11,787 | ₩11,787 | ₩11,720 | ₩11,727 | -0.51% | 4.9만 |
|---|
| 2026.05.08 | ₩11,787 | ₩11,787 | ₩11,720 | ₩11,733 | -0.45% | 9.3만 |
|---|
| 2026.05.07 | ₩11,760 | ₩11,760 | ₩11,706 | ₩11,747 | -0.11% | 4.9만 |
|---|
| 2026.05.06 | ₩11,733 | ₩11,747 | ₩11,720 | ₩11,733 | 0.00% | 5만 |
|---|
| 2026.05.05 | ₩11,680 | ₩11,733 | ₩11,680 | ₩11,693 | +0.11% | 12.7만 |
|---|
| 2026.05.04 | ₩11,706 | ₩11,720 | ₩11,680 | ₩11,706 | 0.00% | 25.2만 |
|---|
| 2026.05.01 | ₩11,720 | ₩11,747 | ₩11,693 | ₩11,717 | -0.02% | 9.1만 |
|---|
| 2026.04.30 | ₩11,720 | ₩11,773 | ₩11,720 | ₩11,733 | +0.11% | 10.2만 |
|---|
| 2026.04.29 | ₩11,760 | ₩11,760 | ₩11,720 | ₩11,753 | -0.06% | 5.1만 |
|---|
| 2026.04.28 | ₩11,827 | ₩11,827 | ₩11,747 | ₩11,747 | -0.68% | 8.1만 |
|---|
| 2026.04.27 | ₩11,800 | ₩11,807 | ₩11,773 | ₩11,787 | -0.11% | 8.1만 |
|---|
| 2026.04.24 | ₩11,813 | ₩11,813 | ₩11,767 | ₩11,767 | -0.40% | 5.7만 |
|---|
| 2026.04.23 | ₩11,787 | ₩11,787 | ₩11,760 | ₩11,773 | -0.11% | 2.5만 |
|---|
| 2026.04.22 | ₩11,787 | ₩11,813 | ₩11,760 | ₩11,773 | -0.11% | 9.9만 |
|---|
| 2026.04.21 | ₩11,760 | ₩11,773 | ₩11,760 | ₩11,773 | +0.11% | 11.9만 |
|---|
| 2026.04.20 | ₩11,773 | ₩11,776 | ₩11,753 | ₩11,753 | -0.17% | 5.4만 |
|---|
| 2026.04.17 | ₩11,760 | ₩11,773 | ₩11,753 | ₩11,767 | +0.06% | 9.2만 |
|---|
| 2026.04.16 | ₩11,773 | ₩11,773 | ₩11,720 | ₩11,747 | -0.23% | 10.7만 |
|---|
| 2026.04.15 | ₩11,733 | ₩11,773 | ₩11,720 | ₩11,727 | -0.06% | 9.2만 |
|---|
| 2026.04.14 | ₩11,787 | ₩11,787 | ₩11,720 | ₩11,720 | -0.57% | 6.5만 |
|---|
| 2026.04.13 | ₩11,706 | ₩11,760 | ₩11,706 | ₩11,733 | +0.23% | 2만 |
|---|
| 2026.04.10 | ₩11,733 | ₩11,733 | ₩11,706 | ₩11,713 | -0.17% | 4.8만 |
|---|
| 2026.04.09 | ₩11,733 | ₩11,759 | ₩11,700 | ₩11,720 | -0.11% | 4.7만 |
|---|
| 2026.04.08 | ₩11,733 | ₩11,733 | ₩11,680 | ₩11,706 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩11,653 | ₩11,666 | ₩11,646 | ₩11,666 | +0.11% | 7.3만 |
|---|
| 2026.04.06 | ₩11,653 | ₩11,666 | ₩11,640 | ₩11,640 | -0.11% | 9.2만 |
|---|
| 2026.04.02 | ₩11,640 | ₩11,653 | ₩11,619 | ₩11,653 | +0.11% | 33만 |
|---|
| 2026.04.01 | ₩11,640 | ₩11,653 | ₩11,613 | ₩11,653 | +0.11% | 10.3만 |
|---|
| 2026.03.31 | ₩11,613 | ₩11,640 | ₩11,599 | ₩11,640 | +0.23% | 12.6만 |
|---|
| 2026.03.30 | ₩11,613 | ₩11,613 | ₩11,586 | ₩11,599 | -0.12% | 3.9만 |
|---|
| 2026.03.27 | ₩11,573 | ₩11,573 | ₩11,533 | ₩11,553 | -0.17% | 11.5만 |
|---|
| 2026.03.26 | ₩11,586 | ₩11,586 | ₩11,546 | ₩11,573 | -0.12% | 4.1만 |
|---|
| 2026.03.25 | ₩11,573 | ₩11,599 | ₩11,566 | ₩11,579 | +0.06% | 12.6만 |
|---|
| 2026.03.24 | ₩11,613 | ₩11,613 | ₩11,559 | ₩11,566 | -0.40% | 3.1만 |
|---|
| 2026.03.23 | ₩11,613 | ₩11,653 | ₩11,613 | ₩11,613 | 0.00% | 15.8만 |
|---|
| 2026.03.20 | ₩11,680 | ₩11,693 | ₩11,599 | ₩11,599 | -0.69% | 5.3만 |
|---|
| 2026.03.19 | ₩11,706 | ₩11,706 | ₩11,680 | ₩11,693 | -0.11% | 7.4만 |
|---|
| 2026.03.18 | ₩11,733 | ₩11,760 | ₩11,706 | ₩11,713 | -0.17% | 9.3만 |
|---|
| 2026.03.17 | ₩11,713 | ₩11,733 | ₩11,706 | ₩11,727 | +0.11% | 6.6만 |
|---|
| 2026.03.16 | ₩11,706 | ₩11,747 | ₩11,706 | ₩11,727 | +0.17% | 11.6만 |
|---|
| 2026.03.13 | ₩11,706 | ₩11,720 | ₩11,693 | ₩11,720 | +0.11% | 3.2만 |
|---|
| 2026.03.12 | ₩11,706 | ₩11,727 | ₩11,680 | ₩11,686 | -0.17% | 14.2만 |
|---|
| 2026.03.11 | ₩11,747 | ₩11,747 | ₩11,720 | ₩11,720 | -0.23% | 5.9만 |
|---|
| 2026.03.10 | ₩11,753 | ₩11,767 | ₩11,740 | ₩11,753 | 0.00% | 6.7만 |
|---|
| 2026.03.09 | ₩11,737 | ₩11,787 | ₩11,733 | ₩11,764 | +0.23% | 14.3만 |
|---|
| 2026.03.06 | ₩11,773 | ₩11,773 | ₩11,720 | ₩11,773 | 0.00% | 12.8만 |
|---|
| 2026.03.05 | ₩11,787 | ₩11,787 | ₩11,747 | ₩11,787 | 0.00% | 15만 |
|---|
| 2026.03.04 | ₩11,813 | ₩11,813 | ₩11,773 | ₩11,800 | -0.11% | 8.9만 |
|---|
| 2026.03.03 | ₩11,840 | ₩11,840 | ₩11,773 | ₩11,787 | -0.45% | 8만 |
|---|
| 2026.03.02 | ₩11,907 | ₩11,907 | ₩11,827 | ₩11,840 | -0.56% | 31.6만 |
|---|
| 2026.02.27 | ₩11,921 | ₩11,921 | ₩11,867 | ₩11,907 | -0.11% | 13.4만 |
|---|
| 2026.02.26 | ₩11,880 | ₩11,907 | ₩11,880 | ₩11,907 | +0.23% | 7.4만 |
|---|
| 2026.02.25 | ₩11,867 | ₩11,894 | ₩11,867 | ₩11,894 | +0.23% | 13.4만 |
|---|
| 2026.02.24 | ₩11,921 | ₩11,921 | ₩11,854 | ₩11,894 | -0.22% | 17.6만 |
|---|
| 2026.02.23 | ₩11,867 | ₩11,874 | ₩11,854 | ₩11,874 | +0.06% | 7.4만 |
|---|
| 2026.02.20 | ₩11,854 | ₩11,867 | ₩11,840 | ₩11,867 | +0.11% | 4.2만 |
|---|
| 2026.02.19 | ₩11,854 | ₩11,860 | ₩11,840 | ₩11,840 | -0.11% | 20.6만 |
|---|
| 2026.02.18 | ₩11,867 | ₩11,867 | ₩11,827 | ₩11,854 | -0.11% | 15.5만 |
|---|
| 2026.02.17 | ₩11,880 | ₩11,880 | ₩11,840 | ₩11,867 | -0.11% | 14.7만 |
|---|
| 2026.02.13 | ₩11,827 | ₩11,854 | ₩11,827 | ₩11,834 | +0.06% | 8.8만 |
|---|
| 2026.02.12 | ₩11,854 | ₩11,854 | ₩11,800 | ₩11,827 | -0.23% | 10.7만 |
|---|
| 2026.02.11 | ₩11,800 | ₩11,813 | ₩11,773 | ₩11,813 | +0.11% | 11.6만 |
|---|
| 2026.02.10 | ₩11,813 | ₩11,827 | ₩11,800 | ₩11,813 | 0.00% | 19만 |
|---|
| 2026.02.09 | ₩11,840 | ₩11,840 | ₩11,760 | ₩11,800 | -0.34% | 20.1만 |
|---|
| 2026.02.06 | ₩11,854 | ₩11,854 | ₩11,760 | ₩11,773 | -0.68% | 8.3만 |
|---|
| 2026.02.05 | ₩11,867 | ₩11,867 | ₩11,773 | ₩11,800 | -0.56% | 5만 |
|---|
| 2026.02.04 | ₩11,760 | ₩11,773 | ₩11,747 | ₩11,773 | +0.11% | 7.2만 |
|---|
| 2026.02.03 | ₩11,747 | ₩11,773 | ₩11,747 | ₩11,760 | +0.11% | 4.2만 |
|---|
| 2026.02.02 | ₩11,787 | ₩11,787 | ₩11,733 | ₩11,760 | -0.23% | 7.7만 |
|---|
| 2026.01.30 | ₩11,773 | ₩11,813 | ₩11,760 | ₩11,760 | -0.11% | 2.9만 |
|---|
| 2026.01.29 | ₩11,773 | ₩11,787 | ₩11,747 | ₩11,780 | +0.06% | 2.2만 |
|---|
| 2026.01.28 | ₩11,787 | ₩11,787 | ₩11,760 | ₩11,787 | 0.00% | 4.9만 |
|---|
| 2026.01.27 | ₩11,773 | ₩11,787 | ₩11,747 | ₩11,767 | -0.06% | 8.2만 |
|---|
| 2026.01.26 | ₩11,760 | ₩11,773 | ₩11,747 | ₩11,773 | +0.11% | 8.3만 |
|---|
| 2026.01.23 | ₩11,720 | ₩11,760 | ₩11,706 | ₩11,747 | +0.23% | 37.5만 |
|---|
| 2026.01.22 | ₩11,760 | ₩11,760 | ₩11,706 | ₩11,740 | -0.17% | 4.4만 |
|---|
| 2026.01.21 | ₩11,760 | ₩11,760 | ₩11,706 | ₩11,733 | -0.23% | 4.6만 |
|---|
| 2026.01.20 | ₩11,760 | ₩11,760 | ₩11,720 | ₩11,720 | -0.34% | 8.3만 |
|---|
| 2026.01.16 | ₩11,772 | ₩11,780 | ₩11,760 | ₩11,760 | -0.10% | 9.4만 |
|---|
| 2026.01.15 | ₩11,773 | ₩11,773 | ₩11,760 | ₩11,767 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩11,773 | ₩11,800 | ₩11,760 | ₩11,760 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩11,813 | ₩11,813 | ₩11,747 | ₩11,747 | -0.57% | 9.1만 |
|---|
| 2026.01.12 | ₩11,773 | ₩11,773 | ₩11,733 | ₩11,747 | -0.23% | 9.4만 |
|---|
| 2026.01.09 | ₩11,773 | ₩11,787 | ₩11,733 | ₩11,760 | -0.11% | 5만 |
|---|
| 2026.01.08 | ₩11,747 | ₩11,773 | ₩11,733 | ₩11,753 | +0.06% | 9.2천 |
|---|
| 2026.01.07 | ₩11,787 | ₩11,787 | ₩11,733 | ₩11,747 | -0.34% | 5.6만 |
|---|
| 2026.01.06 | ₩11,733 | ₩11,747 | ₩11,720 | ₩11,740 | +0.06% | 17.6만 |
|---|
| 2026.01.05 | ₩11,733 | ₩11,747 | ₩11,720 | ₩11,733 | 0.00% | 10만 |
|---|
| 2026.01.02 | ₩11,800 | ₩11,800 | ₩11,705 | ₩11,713 | -0.74% | 4.3만 |
|---|
| 2025.12.31 | ₩11,666 | ₩11,720 | ₩11,666 | ₩11,706 | +0.34% | 5.5만 |
|---|
| 2025.12.30 | ₩11,693 | ₩11,720 | ₩11,666 | ₩11,693 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩11,706 | ₩11,773 | ₩11,693 | ₩11,709 | +0.02% | 3만 |
|---|
| 2025.12.26 | ₩11,666 | ₩11,686 | ₩11,666 | ₩11,686 | +0.17% | 4.2만 |
|---|
| 2025.12.24 | ₩11,693 | ₩11,693 | ₩11,653 | ₩11,673 | -0.17% | 12.1만 |
|---|
| 2025.12.23 | ₩11,653 | ₩11,693 | ₩11,653 | ₩11,668 | +0.13% | 13.2만 |
|---|
| 2025.12.22 | ₩11,653 | ₩11,693 | ₩11,653 | ₩11,653 | 0.00% | 8.9만 |
|---|
| 2025.12.19 | ₩11,720 | ₩11,720 | ₩11,680 | ₩11,680 | -0.34% | 5.4만 |
|---|
| 2025.12.18 | ₩11,680 | ₩11,720 | ₩11,680 | ₩11,720 | +0.34% | 1.2만 |
|---|
| 2025.12.17 | ₩11,706 | ₩11,733 | ₩11,693 | ₩11,713 | +0.06% | 2.3만 |
|---|
| 2025.12.16 | ₩11,693 | ₩11,733 | ₩11,680 | ₩11,727 | +0.29% | 2.7만 |
|---|
| 2025.12.15 | ₩11,720 | ₩11,720 | ₩11,700 | ₩11,713 | -0.06% | 2.7만 |
|---|
| 2025.12.12 | ₩11,706 | ₩11,713 | ₩11,674 | ₩11,713 | +0.06% | 12.4만 |
|---|
| 2025.12.11 | ₩11,706 | ₩11,733 | ₩11,653 | ₩11,706 | 0.00% | 5.9만 |
|---|
| 2025.12.10 | ₩11,720 | ₩11,720 | ₩11,666 | ₩11,680 | -0.34% | 1.5만 |
|---|
| 2025.12.09 | ₩11,693 | ₩11,720 | ₩11,653 | ₩11,666 | -0.23% | 16만 |
|---|
| 2025.12.08 | ₩11,706 | ₩11,713 | ₩11,693 | ₩11,706 | 0.00% | 3.2만 |
|---|
| 2025.12.05 | ₩11,720 | ₩11,733 | ₩11,693 | ₩11,708 | -0.10% | 9.5만 |
|---|
| 2025.12.04 | ₩11,706 | ₩11,713 | ₩11,693 | ₩11,706 | 0.00% | 6.4천 |
|---|
| 2025.12.03 | ₩11,720 | ₩11,720 | ₩11,698 | ₩11,700 | -0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩11,706 | ₩11,720 | ₩11,641 | ₩11,680 | -0.23% | 16만 |
|---|
| 2025.12.01 | ₩11,800 | ₩11,800 | ₩11,680 | ₩11,706 | -0.79% | 5.1만 |
|---|
| 2025.11.28 | ₩11,640 | ₩11,767 | ₩11,640 | ₩11,767 | +1.09% | 2.6만 |
|---|
| 2025.11.26 | ₩11,740 | ₩11,773 | ₩11,740 | ₩11,753 | +0.11% | 1.6만 |
|---|
| 2025.11.25 | ₩11,747 | ₩11,747 | ₩11,693 | ₩11,720 | -0.23% | 1.6만 |
|---|
| 2025.11.24 | ₩11,680 | ₩11,760 | ₩11,680 | ₩11,760 | +0.69% | 4.1만 |
|---|
| 2025.11.21 | ₩11,680 | ₩11,760 | ₩11,666 | ₩11,706 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩11,666 | ₩11,733 | ₩11,666 | ₩11,700 | +0.29% | 3.3만 |
|---|
| 2025.11.19 | ₩11,733 | ₩11,760 | ₩11,708 | ₩11,733 | 0.00% | 3.3만 |
|---|
| 2025.11.18 | ₩11,733 | ₩11,787 | ₩11,733 | ₩11,760 | +0.23% | 1.8만 |
|---|
| 2025.11.17 | ₩11,787 | ₩11,787 | ₩11,680 | ₩11,706 | -0.68% | 2.5만 |
|---|
| 2025.11.14 | ₩11,747 | ₩11,747 | ₩11,686 | ₩11,693 | -0.46% | 2.1만 |
|---|
| 2025.11.13 | ₩11,733 | ₩11,787 | ₩11,698 | ₩11,713 | -0.17% | 1.7만 |
|---|
| 2025.11.12 | ₩11,747 | ₩11,760 | ₩11,740 | ₩11,740 | -0.06% | 1.4만 |
|---|
| 2025.11.11 | ₩11,733 | ₩11,787 | ₩11,733 | ₩11,767 | +0.29% | 1.3만 |
|---|
| 2025.11.10 | ₩11,731 | ₩11,731 | ₩11,731 | ₩11,731 | 0.00% | 200 |
|---|