시장 데이터를 불러오는 중
전체 종목
Franklin FTSE India ETF 과거 주가
Franklin FTSE India ETF · FLIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE India ETF · FLIN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,180 | ₩44,241 | ₩44,107 | ₩44,180 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,819 | ₩43,840 | ₩43,598 | ₩43,765 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,288 | ₩44,388 | ₩44,154 | ₩44,381 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,145 | ₩45,185 | ₩44,904 | ₩44,917 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,690 | ₩44,884 | ₩44,676 | ₩44,850 | +0.36% | 41만 |
| 2026.10.02 | ₩44,877 | ₩45,011 | ₩44,723 | ₩44,837 | -0.09% | 42만 |
| 2026.10.01 | ₩44,663 | ₩44,770 | ₩44,469 | ₩44,596 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,944 | ₩45,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,877 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,212 | ₩45,212 | ₩45,031 | ₩45,199 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,413 | ₩45,440 | ₩45,244 | ₩45,266 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,137 | ₩46,190 | ₩45,922 | ₩46,150 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,963 | ₩46,056 | ₩45,775 | ₩45,882 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,633 | ₩46,706 | ₩46,298 | ₩46,338 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,606 | ₩46,726 | ₩46,499 | ₩46,566 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,592 | ₩46,820 | ₩46,572 | ₩46,767 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,405 | ₩46,418 | ₩46,257 | ₩46,298 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,324 | ₩46,412 | ₩46,278 | ₩46,311 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩46,003 | ₩46,150 | ₩45,587 | ₩45,735 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩46,097 | ₩46,097 | ₩45,876 | ₩45,936 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,405 | ₩46,840 | ₩46,405 | ₩46,713 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,726 | ₩46,807 | ₩46,626 | ₩46,807 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,552 | ₩46,552 | ₩46,298 | ₩46,338 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩47,102 | ₩47,102 | ₩46,867 | ₩46,874 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,584 | ₩47,611 | ₩47,249 | ₩47,263 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,973 | ₩48,100 | ₩47,973 | ₩48,040 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩48,040 | ₩48,134 | ₩47,926 | ₩48,134 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩48,067 | ₩48,134 | ₩47,939 | ₩48,080 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,745 | ₩47,926 | ₩47,604 | ₩47,651 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,919 | ₩48,053 | ₩47,745 | ₩47,799 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,986 | ₩48,107 | ₩47,732 | ₩47,825 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,812 | ₩47,906 | ₩47,718 | ₩47,825 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,120 | ₩48,187 | ₩47,906 | ₩47,933 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,241 | ₩48,475 | ₩48,201 | ₩48,455 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,705 | ₩47,705 | ₩47,571 | ₩47,598 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,906 | ₩47,946 | ₩47,812 | ₩47,812 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,852 | ₩47,859 | ₩47,725 | ₩47,785 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,866 | ₩47,866 | ₩47,705 | ₩47,772 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,745 | ₩47,785 | ₩47,591 | ₩47,611 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,919 | ₩48,020 | ₩47,778 | ₩47,812 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩48,093 | ₩48,093 | ₩47,879 | ₩47,933 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,281 | ₩48,321 | ₩48,093 | ₩48,147 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,308 | ₩48,308 | ₩48,067 | ₩48,067 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,375 | ₩48,428 | ₩48,268 | ₩48,281 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,361 | ₩48,415 | ₩48,207 | ₩48,294 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,603 | ₩48,603 | ₩48,442 | ₩48,482 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,308 | ₩48,408 | ₩48,174 | ₩48,254 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,509 | ₩48,536 | ₩48,335 | ₩48,348 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,361 | ₩48,576 | ₩48,328 | ₩48,576 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,160 | ₩48,314 | ₩48,107 | ₩48,134 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,785 | ₩47,946 | ₩47,624 | ₩47,812 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,705 | ₩47,852 | ₩47,624 | ₩47,691 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,356 | ₩47,671 | ₩47,236 | ₩47,289 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,129 | ₩47,638 | ₩47,129 | ₩47,490 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,901 | ₩47,075 | ₩46,767 | ₩47,035 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,351 | ₩46,626 | ₩46,224 | ₩46,244 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩46,043 | ₩46,123 | ₩45,768 | ₩45,829 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,726 | ₩46,753 | ₩46,412 | ₩46,445 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩47,021 | ₩47,075 | ₩46,914 | ₩46,941 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,142 | ₩47,222 | ₩46,693 | ₩46,740 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,155 | ₩47,289 | ₩46,988 | ₩47,088 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,740 | ₩46,954 | ₩46,673 | ₩46,887 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,834 | ₩47,088 | ₩46,787 | ₩46,941 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,847 | ₩46,988 | ₩46,753 | ₩46,941 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,356 | ₩47,356 | ₩46,867 | ₩46,914 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,732 | ₩47,732 | ₩47,370 | ₩47,450 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,129 | ₩47,390 | ₩47,088 | ₩47,289 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,907 | ₩46,949 | ₩46,633 | ₩46,887 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,839 | ₩47,892 | ₩47,417 | ₩47,477 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,691 | ₩48,147 | ₩47,691 | ₩48,134 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,665 | ₩47,841 | ₩47,616 | ₩47,785 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,289 | ₩47,638 | ₩47,289 | ₩47,464 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,464 | ₩47,685 | ₩47,443 | ₩47,665 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,370 | ₩47,510 | ₩47,263 | ₩47,437 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,638 | ₩47,859 | ₩47,598 | ₩47,785 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,812 | ₩47,832 | ₩47,618 | ₩47,658 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,906 | ₩47,939 | ₩47,698 | ₩47,825 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,303 | ₩47,531 | ₩47,263 | ₩47,383 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,678 | ₩48,241 | ₩47,678 | ₩48,174 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,745 | ₩47,785 | ₩47,510 | ₩47,531 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,584 | ₩47,705 | ₩46,968 | ₩47,062 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,423 | ₩47,490 | ₩47,316 | ₩47,383 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,316 | ₩47,403 | ₩47,256 | ₩47,276 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,445 | ₩46,579 | ₩46,284 | ₩46,391 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,145 | ₩45,882 | ₩45,011 | ₩45,882 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,775 | ₩45,996 | ₩45,467 | ₩45,480 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,963 | ₩46,110 | ₩45,386 | ₩45,708 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,534 | ₩45,641 | ₩45,380 | ₩45,413 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,164 | ₩46,190 | ₩45,366 | ₩45,520 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,217 | ₩46,251 | ₩46,090 | ₩46,164 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩46,030 | ₩46,097 | ₩45,547 | ₩45,547 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,257 | ₩46,499 | ₩46,157 | ₩46,244 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩46,056 | ₩46,351 | ₩45,976 | ₩46,244 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩47,008 | ₩47,062 | ₩46,753 | ₩46,807 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,244 | ₩46,814 | ₩46,204 | ₩46,780 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,793 | ₩46,995 | ₩46,619 | ₩46,659 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,780 | ₩46,928 | ₩46,619 | ₩46,619 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,633 | ₩46,700 | ₩46,391 | ₩46,458 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,641 | ₩46,271 | ₩45,581 | ₩46,110 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,601 | ₩46,264 | ₩45,386 | ₩46,056 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,427 | ₩45,621 | ₩45,309 | ₩45,413 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩46,097 | ₩46,137 | ₩45,641 | ₩45,922 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,177 | ₩46,271 | ₩46,023 | ₩46,137 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,324 | ₩46,646 | ₩46,304 | ₩46,579 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,815 | ₩46,231 | ₩45,708 | ₩46,190 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,802 | ₩45,802 | ₩45,447 | ₩45,654 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,861 | ₩47,001 | ₩46,505 | ₩46,525 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,892 | ₩47,912 | ₩47,671 | ₩47,799 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,388 | ₩48,442 | ₩47,772 | ₩47,825 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,866 | ₩48,160 | ₩47,745 | ₩48,067 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩47,021 | ₩47,289 | ₩47,021 | ₩47,222 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,901 | ₩47,102 | ₩46,579 | ₩46,753 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,249 | ₩47,470 | ₩47,182 | ₩47,196 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩47,102 | ₩47,464 | ₩46,995 | ₩47,397 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩47,102 | ₩47,182 | ₩46,914 | ₩47,035 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,941 | ₩47,209 | ₩46,861 | ₩47,196 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,383 | ₩47,490 | ₩47,269 | ₩47,303 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,249 | ₩47,437 | ₩47,075 | ₩47,383 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,544 | ₩47,705 | ₩47,035 | ₩47,303 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,825 | ₩48,000 | ₩47,691 | ₩47,825 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,214 | ₩48,302 | ₩47,624 | ₩47,678 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,227 | ₩48,435 | ₩48,120 | ₩48,281 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,938 | ₩49,420 | ₩48,871 | ₩49,085 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,531 | ₩47,866 | ₩47,490 | ₩47,825 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,584 | ₩47,745 | ₩47,450 | ₩47,691 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,557 | ₩47,772 | ₩47,557 | ₩47,611 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,673 | ₩47,276 | ₩46,673 | ₩47,276 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,356 | ₩47,464 | ₩47,095 | ₩47,196 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,901 | ₩47,263 | ₩46,740 | ₩46,901 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,584 | ₩47,711 | ₩46,867 | ₩47,115 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,226 | ₩45,299 | ₩44,911 | ₩45,266 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,971 | ₩45,239 | ₩44,931 | ₩45,132 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,221 | ₩44,757 | ₩44,154 | ₩44,542 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,180 | ₩44,730 | ₩44,180 | ₩44,502 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,618 | ₩44,542 | ₩43,598 | ₩44,515 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,403 | ₩43,577 | ₩43,149 | ₩43,336 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,979 | ₩44,046 | ₩43,658 | ₩43,752 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,904 | ₩45,185 | ₩44,495 | ₩44,556 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,319 | ₩45,413 | ₩45,118 | ₩45,293 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,261 | ₩44,489 | ₩43,993 | ₩44,100 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,453 | ₩46,090 | ₩45,293 | ₩45,520 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,319 | ₩45,319 | ₩44,495 | ₩44,542 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,159 | ₩45,567 | ₩45,025 | ₩45,440 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩46,003 | ₩46,177 | ₩45,534 | ₩45,561 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,445 | ₩46,525 | ₩46,244 | ₩46,284 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,311 | ₩46,485 | ₩46,190 | ₩46,391 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,177 | ₩46,351 | ₩45,788 | ₩45,869 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,834 | ₩46,847 | ₩46,318 | ₩46,405 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,263 | ₩47,423 | ₩47,015 | ₩47,062 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,785 | ₩48,201 | ₩47,604 | ₩47,705 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,115 | ₩47,866 | ₩46,834 | ₩47,651 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,825 | ₩47,919 | ₩47,598 | ₩47,745 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,227 | ₩48,308 | ₩47,531 | ₩48,107 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩48,080 | ₩48,093 | ₩47,718 | ₩48,067 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,571 | ₩48,120 | ₩46,934 | ₩48,026 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,683 | ₩48,978 | ₩48,643 | ₩48,750 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,849 | ₩49,963 | ₩49,695 | ₩49,943 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,398 | ₩50,465 | ₩50,070 | ₩50,184 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,412 | ₩50,465 | ₩50,190 | ₩50,371 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,237 | ₩50,479 | ₩50,190 | ₩50,237 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,519 | ₩50,599 | ₩50,150 | ₩50,197 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,211 | ₩51,055 | ₩50,211 | ₩51,028 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,849 | ₩49,943 | ₩49,688 | ₩49,889 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,827 | ₩50,867 | ₩50,626 | ₩50,827 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,666 | ₩50,907 | ₩50,572 | ₩50,894 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,358 | ₩50,559 | ₩50,211 | ₩50,505 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩51,041 | ₩51,102 | ₩50,733 | ₩50,760 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,256 | ₩51,283 | ₩51,001 | ₩51,189 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,283 | ₩51,417 | ₩51,242 | ₩51,417 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩51,015 | ₩51,202 | ₩51,015 | ₩51,149 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,733 | ₩50,974 | ₩50,666 | ₩50,948 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,800 | ₩50,881 | ₩50,613 | ₩50,653 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩51,001 | ₩51,122 | ₩50,840 | ₩51,108 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,309 | ₩51,309 | ₩50,705 | ₩50,894 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,991 | ₩51,068 | ₩48,978 | ₩50,907 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,500 | ₩49,742 | ₩49,299 | ₩49,634 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,581 | ₩49,614 | ₩49,139 | ₩49,487 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,239 | ₩49,393 | ₩49,112 | ₩49,286 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,460 | ₩49,561 | ₩49,415 | ₩49,527 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩49,098 | ₩49,393 | ₩49,098 | ₩49,286 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,897 | ₩49,085 | ₩48,777 | ₩49,031 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,567 | ₩49,701 | ₩49,487 | ₩49,608 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,192 | ₩49,420 | ₩49,152 | ₩49,380 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,701 | ₩49,782 | ₩49,514 | ₩49,581 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,653 | ₩50,702 | ₩50,505 | ₩50,653 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,988 | ₩51,082 | ₩50,921 | ₩51,001 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,867 | ₩51,135 | ₩50,787 | ₩51,095 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,961 | ₩50,961 | ₩50,814 | ₩50,827 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,814 | ₩51,323 | ₩50,800 | ₩51,216 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,921 | ₩51,001 | ₩50,653 | ₩50,814 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,283 | ₩51,316 | ₩51,155 | ₩51,283 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,953 | ₩51,979 | ₩51,765 | ₩51,832 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,765 | ₩51,886 | ₩51,604 | ₩51,631 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,926 | ₩51,953 | ₩51,591 | ₩51,899 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩52,060 | ₩52,261 | ₩52,033 | ₩52,261 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,591 | ₩51,798 | ₩51,591 | ₩51,711 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,283 | ₩51,443 | ₩51,242 | ₩51,323 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,269 | ₩51,296 | ₩51,061 | ₩51,135 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,537 | ₩51,640 | ₩51,457 | ₩51,537 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,725 | ₩51,832 | ₩51,631 | ₩51,658 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,792 | ₩52,087 | ₩51,765 | ₩52,060 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,845 | ₩51,979 | ₩51,819 | ₩51,899 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,591 | ₩52,127 | ₩51,551 | ₩51,832 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩51,108 | ₩51,296 | ₩51,082 | ₩51,082 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,974 | ₩51,029 | ₩50,840 | ₩50,854 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,706 | ₩50,881 | ₩50,693 | ₩50,881 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,122 | ₩51,149 | ₩51,001 | ₩51,041 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,323 | ₩51,376 | ₩50,854 | ₩50,854 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,242 | ₩51,551 | ₩51,068 | ₩51,336 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,149 | ₩51,390 | ₩51,095 | ₩51,376 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩51,095 | ₩51,256 | ₩51,095 | ₩51,175 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,296 | ₩51,296 | ₩50,854 | ₩50,934 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,792 | ₩51,892 | ₩51,738 | ₩51,792 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,604 | ₩51,725 | ₩51,510 | ₩51,644 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,350 | ₩51,403 | ₩51,202 | ₩51,296 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,765 | ₩51,844 | ₩51,631 | ₩51,711 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,207 | ₩52,251 | ₩52,127 | ₩52,167 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,314 | ₩52,629 | ₩52,314 | ₩52,529 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,274 | ₩52,489 | ₩52,274 | ₩52,408 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,845 | ₩52,140 | ₩51,798 | ₩52,113 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,832 | ₩52,053 | ₩51,792 | ₩52,020 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,738 | ₩51,999 | ₩51,638 | ₩51,899 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,703 | ₩52,837 | ₩52,408 | ₩52,489 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,515 | ₩52,810 | ₩52,502 | ₩52,542 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,274 | ₩52,502 | ₩52,154 | ₩52,422 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,515 | ₩52,636 | ₩52,368 | ₩52,462 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,207 | ₩52,502 | ₩52,061 | ₩52,368 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,167 | ₩52,261 | ₩51,959 | ₩51,993 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,288 | ₩52,355 | ₩52,274 | ₩52,274 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,194 | ₩52,596 | ₩52,194 | ₩52,556 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,752 | ₩51,951 | ₩51,698 | ₩51,886 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,417 | ₩51,577 | ₩51,321 | ₩51,577 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,631 | ₩51,631 | ₩51,269 | ₩51,417 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,819 | ₩52,140 | ₩51,792 | ₩52,020 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,725 | ₩51,926 | ₩51,698 | ₩51,738 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,154 | ₩52,198 | ₩51,886 | ₩52,033 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,154 | ₩52,234 | ₩51,765 | ₩51,912 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,274 | ₩52,408 | ₩52,140 | ₩52,234 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,690 | ₩52,803 | ₩52,438 | ₩52,582 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,475 | ₩52,621 | ₩52,408 | ₩52,542 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,716 | ₩52,716 | ₩52,609 | ₩52,676 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,422 | ₩52,582 | ₩52,314 | ₩52,395 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,636 | ₩52,782 | ₩52,550 | ₩52,690 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,199 | ₩53,400 | ₩53,047 | ₩53,226 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,368 | ₩52,495 | ₩52,288 | ₩52,381 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,448 | ₩52,770 | ₩52,388 | ₩52,636 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,127 | ₩52,381 | ₩52,127 | ₩52,274 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩52,046 | ₩52,154 | ₩51,832 | ₩51,979 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,537 | ₩51,738 | ₩51,457 | ₩51,685 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,639 | ₩50,846 | ₩50,505 | ₩50,706 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,894 | ₩50,988 | ₩50,788 | ₩50,881 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,122 | ₩51,249 | ₩50,666 | ₩50,720 | -0.79% | 17.6만 |
|---|