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 | ₩44,082 | ₩44,142 | ₩44,009 | ₩44,082 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,721 | ₩43,743 | ₩43,501 | ₩43,668 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,189 | ₩44,289 | ₩44,055 | ₩44,283 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,045 | ₩45,085 | ₩44,804 | ₩44,818 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,590 | ₩44,784 | ₩44,577 | ₩44,751 | +0.36% | 41만 |
| 2026.10.02 | ₩44,777 | ₩44,911 | ₩44,624 | ₩44,737 | -0.09% | 42만 |
| 2026.10.01 | ₩44,564 | ₩44,671 | ₩44,370 | ₩44,497 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,844 | ₩44,904 | ₩44,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,777 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,112 | ₩45,112 | ₩44,931 | ₩45,098 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,312 | ₩45,339 | ₩45,144 | ₩45,165 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,034 | ₩46,088 | ₩45,820 | ₩46,048 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,860 | ₩45,954 | ₩45,673 | ₩45,780 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,529 | ₩46,603 | ₩46,195 | ₩46,235 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,502 | ₩46,623 | ₩46,395 | ₩46,462 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,489 | ₩46,716 | ₩46,469 | ₩46,663 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,302 | ₩46,315 | ₩46,155 | ₩46,195 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,221 | ₩46,308 | ₩46,175 | ₩46,208 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩45,901 | ₩46,048 | ₩45,486 | ₩45,633 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩45,994 | ₩45,994 | ₩45,774 | ₩45,834 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,302 | ₩46,736 | ₩46,302 | ₩46,609 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,623 | ₩46,703 | ₩46,522 | ₩46,703 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,449 | ₩46,449 | ₩46,195 | ₩46,235 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩46,997 | ₩46,997 | ₩46,763 | ₩46,770 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,478 | ₩47,505 | ₩47,144 | ₩47,157 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,866 | ₩47,993 | ₩47,866 | ₩47,933 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩47,933 | ₩48,026 | ₩47,819 | ₩48,026 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩47,960 | ₩48,026 | ₩47,833 | ₩47,973 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,639 | ₩47,819 | ₩47,498 | ₩47,545 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,813 | ₩47,946 | ₩47,639 | ₩47,692 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,879 | ₩48,000 | ₩47,625 | ₩47,719 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,706 | ₩47,799 | ₩47,612 | ₩47,719 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,013 | ₩48,080 | ₩47,799 | ₩47,826 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,133 | ₩48,367 | ₩48,093 | ₩48,347 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,599 | ₩47,599 | ₩47,465 | ₩47,492 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,799 | ₩47,839 | ₩47,706 | ₩47,706 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,746 | ₩47,752 | ₩47,619 | ₩47,679 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,759 | ₩47,759 | ₩47,599 | ₩47,665 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,639 | ₩47,679 | ₩47,485 | ₩47,505 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,813 | ₩47,913 | ₩47,672 | ₩47,706 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩47,986 | ₩47,986 | ₩47,772 | ₩47,826 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,174 | ₩48,214 | ₩47,986 | ₩48,040 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,200 | ₩48,200 | ₩47,960 | ₩47,960 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,267 | ₩48,321 | ₩48,160 | ₩48,174 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,254 | ₩48,307 | ₩48,100 | ₩48,187 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,494 | ₩48,494 | ₩48,334 | ₩48,374 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,200 | ₩48,301 | ₩48,067 | ₩48,147 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,401 | ₩48,428 | ₩48,227 | ₩48,240 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,254 | ₩48,468 | ₩48,220 | ₩48,468 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,053 | ₩48,207 | ₩48,000 | ₩48,026 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,679 | ₩47,839 | ₩47,518 | ₩47,706 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,599 | ₩47,746 | ₩47,518 | ₩47,585 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,251 | ₩47,565 | ₩47,131 | ₩47,184 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,024 | ₩47,532 | ₩47,024 | ₩47,385 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,796 | ₩46,970 | ₩46,663 | ₩46,930 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,248 | ₩46,522 | ₩46,121 | ₩46,141 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩45,941 | ₩46,021 | ₩45,667 | ₩45,727 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,623 | ₩46,649 | ₩46,308 | ₩46,342 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩46,917 | ₩46,970 | ₩46,810 | ₩46,837 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,037 | ₩47,117 | ₩46,589 | ₩46,636 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,050 | ₩47,184 | ₩46,883 | ₩46,984 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,636 | ₩46,850 | ₩46,569 | ₩46,783 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,730 | ₩46,984 | ₩46,683 | ₩46,837 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,743 | ₩46,883 | ₩46,649 | ₩46,837 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,251 | ₩47,251 | ₩46,763 | ₩46,810 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,625 | ₩47,625 | ₩47,264 | ₩47,345 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,024 | ₩47,284 | ₩46,984 | ₩47,184 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,803 | ₩46,845 | ₩46,529 | ₩46,783 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,732 | ₩47,786 | ₩47,311 | ₩47,371 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,585 | ₩48,040 | ₩47,585 | ₩48,026 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,559 | ₩47,735 | ₩47,510 | ₩47,679 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,184 | ₩47,532 | ₩47,184 | ₩47,358 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,358 | ₩47,579 | ₩47,338 | ₩47,559 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,264 | ₩47,405 | ₩47,157 | ₩47,331 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,532 | ₩47,752 | ₩47,492 | ₩47,679 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,706 | ₩47,726 | ₩47,512 | ₩47,552 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,799 | ₩47,833 | ₩47,592 | ₩47,719 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,198 | ₩47,425 | ₩47,157 | ₩47,278 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,572 | ₩48,133 | ₩47,572 | ₩48,067 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,639 | ₩47,679 | ₩47,405 | ₩47,425 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,478 | ₩47,599 | ₩46,863 | ₩46,957 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,318 | ₩47,385 | ₩47,211 | ₩47,278 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,211 | ₩47,298 | ₩47,151 | ₩47,171 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,342 | ₩46,476 | ₩46,181 | ₩46,288 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,045 | ₩45,780 | ₩44,911 | ₩45,780 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,673 | ₩45,894 | ₩45,366 | ₩45,379 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,860 | ₩46,008 | ₩45,286 | ₩45,606 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,433 | ₩45,540 | ₩45,279 | ₩45,312 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,061 | ₩46,088 | ₩45,265 | ₩45,419 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,115 | ₩46,148 | ₩45,987 | ₩46,061 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩45,927 | ₩45,994 | ₩45,446 | ₩45,446 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,155 | ₩46,395 | ₩46,054 | ₩46,141 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩45,954 | ₩46,248 | ₩45,874 | ₩46,141 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩46,903 | ₩46,957 | ₩46,649 | ₩46,703 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,141 | ₩46,709 | ₩46,101 | ₩46,676 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,689 | ₩46,890 | ₩46,516 | ₩46,556 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,676 | ₩46,823 | ₩46,516 | ₩46,516 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,529 | ₩46,596 | ₩46,288 | ₩46,355 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,540 | ₩46,168 | ₩45,479 | ₩46,008 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,499 | ₩46,161 | ₩45,286 | ₩45,954 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,326 | ₩45,520 | ₩45,208 | ₩45,312 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩45,994 | ₩46,034 | ₩45,540 | ₩45,820 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,074 | ₩46,168 | ₩45,921 | ₩46,034 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,221 | ₩46,542 | ₩46,201 | ₩46,476 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,713 | ₩46,128 | ₩45,606 | ₩46,088 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,700 | ₩45,700 | ₩45,346 | ₩45,553 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,756 | ₩46,897 | ₩46,402 | ₩46,422 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,786 | ₩47,806 | ₩47,565 | ₩47,692 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,281 | ₩48,334 | ₩47,665 | ₩47,719 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,759 | ₩48,053 | ₩47,639 | ₩47,960 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩46,917 | ₩47,184 | ₩46,917 | ₩47,117 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,796 | ₩46,997 | ₩46,476 | ₩46,649 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,144 | ₩47,365 | ₩47,077 | ₩47,091 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩46,997 | ₩47,358 | ₩46,890 | ₩47,291 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩46,997 | ₩47,077 | ₩46,810 | ₩46,930 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,837 | ₩47,104 | ₩46,756 | ₩47,091 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,278 | ₩47,385 | ₩47,164 | ₩47,198 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,144 | ₩47,331 | ₩46,970 | ₩47,278 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,438 | ₩47,599 | ₩46,930 | ₩47,198 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,719 | ₩47,893 | ₩47,585 | ₩47,719 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,107 | ₩48,195 | ₩47,518 | ₩47,572 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,120 | ₩48,327 | ₩48,013 | ₩48,174 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,829 | ₩49,310 | ₩48,762 | ₩48,976 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,425 | ₩47,759 | ₩47,385 | ₩47,719 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,478 | ₩47,639 | ₩47,345 | ₩47,585 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,452 | ₩47,665 | ₩47,452 | ₩47,505 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,569 | ₩47,171 | ₩46,569 | ₩47,171 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,251 | ₩47,358 | ₩46,990 | ₩47,091 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,796 | ₩47,157 | ₩46,636 | ₩46,796 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,478 | ₩47,605 | ₩46,763 | ₩47,010 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,125 | ₩45,199 | ₩44,811 | ₩45,165 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,871 | ₩45,138 | ₩44,831 | ₩45,032 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,122 | ₩44,657 | ₩44,055 | ₩44,443 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,082 | ₩44,630 | ₩44,082 | ₩44,403 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,521 | ₩44,443 | ₩43,501 | ₩44,416 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,307 | ₩43,481 | ₩43,053 | ₩43,240 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,882 | ₩43,949 | ₩43,561 | ₩43,654 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,804 | ₩45,085 | ₩44,396 | ₩44,457 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,219 | ₩45,312 | ₩45,018 | ₩45,192 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,162 | ₩44,390 | ₩43,895 | ₩44,002 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,352 | ₩45,987 | ₩45,192 | ₩45,419 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,219 | ₩45,219 | ₩44,396 | ₩44,443 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,058 | ₩45,466 | ₩44,925 | ₩45,339 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩45,901 | ₩46,074 | ₩45,433 | ₩45,459 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,342 | ₩46,422 | ₩46,141 | ₩46,181 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,208 | ₩46,382 | ₩46,088 | ₩46,288 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,074 | ₩46,248 | ₩45,687 | ₩45,767 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,730 | ₩46,743 | ₩46,215 | ₩46,302 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,157 | ₩47,318 | ₩46,910 | ₩46,957 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,679 | ₩48,093 | ₩47,498 | ₩47,599 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,010 | ₩47,759 | ₩46,730 | ₩47,545 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,719 | ₩47,813 | ₩47,492 | ₩47,639 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,120 | ₩48,200 | ₩47,425 | ₩48,000 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩47,973 | ₩47,986 | ₩47,612 | ₩47,960 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,465 | ₩48,013 | ₩46,830 | ₩47,920 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,575 | ₩48,869 | ₩48,535 | ₩48,642 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,738 | ₩49,852 | ₩49,584 | ₩49,831 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,286 | ₩50,353 | ₩49,959 | ₩50,072 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,299 | ₩50,353 | ₩50,079 | ₩50,259 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,126 | ₩50,366 | ₩50,079 | ₩50,126 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,406 | ₩50,487 | ₩50,039 | ₩50,086 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,099 | ₩50,941 | ₩50,099 | ₩50,914 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,738 | ₩49,831 | ₩49,577 | ₩49,778 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,714 | ₩50,754 | ₩50,513 | ₩50,714 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,553 | ₩50,794 | ₩50,460 | ₩50,781 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,246 | ₩50,447 | ₩50,099 | ₩50,393 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩50,928 | ₩50,988 | ₩50,620 | ₩50,647 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,142 | ₩51,169 | ₩50,888 | ₩51,075 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,169 | ₩51,302 | ₩51,128 | ₩51,302 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩50,901 | ₩51,088 | ₩50,901 | ₩51,035 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,620 | ₩50,861 | ₩50,553 | ₩50,834 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,687 | ₩50,767 | ₩50,500 | ₩50,540 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩50,888 | ₩51,008 | ₩50,727 | ₩50,995 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,195 | ₩51,195 | ₩50,592 | ₩50,781 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,882 | ₩50,955 | ₩48,869 | ₩50,794 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,390 | ₩49,631 | ₩49,190 | ₩49,524 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,470 | ₩49,504 | ₩49,029 | ₩49,377 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,130 | ₩49,283 | ₩49,003 | ₩49,176 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,350 | ₩49,450 | ₩49,305 | ₩49,417 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩48,989 | ₩49,283 | ₩48,989 | ₩49,176 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,789 | ₩48,976 | ₩48,668 | ₩48,922 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,457 | ₩49,591 | ₩49,377 | ₩49,497 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,083 | ₩49,310 | ₩49,043 | ₩49,270 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,591 | ₩49,671 | ₩49,404 | ₩49,470 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,540 | ₩50,590 | ₩50,393 | ₩50,540 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,874 | ₩50,968 | ₩50,808 | ₩50,888 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,754 | ₩51,021 | ₩50,674 | ₩50,981 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,848 | ₩50,848 | ₩50,701 | ₩50,714 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,701 | ₩51,209 | ₩50,687 | ₩51,102 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,808 | ₩50,888 | ₩50,540 | ₩50,701 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,169 | ₩51,202 | ₩51,042 | ₩51,169 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,837 | ₩51,864 | ₩51,650 | ₩51,717 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,650 | ₩51,770 | ₩51,489 | ₩51,516 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,810 | ₩51,837 | ₩51,476 | ₩51,784 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩51,944 | ₩52,145 | ₩51,917 | ₩52,145 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,476 | ₩51,683 | ₩51,476 | ₩51,596 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,169 | ₩51,329 | ₩51,128 | ₩51,209 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,155 | ₩51,182 | ₩50,948 | ₩51,021 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,423 | ₩51,526 | ₩51,342 | ₩51,423 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,610 | ₩51,717 | ₩51,516 | ₩51,543 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,677 | ₩51,971 | ₩51,650 | ₩51,944 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,730 | ₩51,864 | ₩51,703 | ₩51,784 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,476 | ₩52,011 | ₩51,436 | ₩51,717 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩50,995 | ₩51,182 | ₩50,968 | ₩50,968 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,861 | ₩50,916 | ₩50,727 | ₩50,741 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,594 | ₩50,767 | ₩50,580 | ₩50,767 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,008 | ₩51,035 | ₩50,888 | ₩50,928 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,209 | ₩51,262 | ₩50,741 | ₩50,741 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,128 | ₩51,436 | ₩50,955 | ₩51,222 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,035 | ₩51,275 | ₩50,981 | ₩51,262 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩50,981 | ₩51,142 | ₩50,981 | ₩51,062 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,182 | ₩51,182 | ₩50,741 | ₩50,821 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,677 | ₩51,777 | ₩51,623 | ₩51,677 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,489 | ₩51,610 | ₩51,396 | ₩51,530 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,235 | ₩51,289 | ₩51,088 | ₩51,182 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,650 | ₩51,729 | ₩51,516 | ₩51,596 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,091 | ₩52,135 | ₩52,011 | ₩52,051 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,198 | ₩52,512 | ₩52,198 | ₩52,412 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,158 | ₩52,372 | ₩52,158 | ₩52,292 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,730 | ₩52,024 | ₩51,683 | ₩51,997 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,717 | ₩51,937 | ₩51,677 | ₩51,904 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,623 | ₩51,884 | ₩51,523 | ₩51,784 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,586 | ₩52,719 | ₩52,292 | ₩52,372 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,399 | ₩52,693 | ₩52,385 | ₩52,425 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,158 | ₩52,385 | ₩52,038 | ₩52,305 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,399 | ₩52,519 | ₩52,252 | ₩52,345 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,091 | ₩52,385 | ₩51,945 | ₩52,252 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,051 | ₩52,145 | ₩51,844 | ₩51,877 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,171 | ₩52,238 | ₩52,158 | ₩52,158 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,078 | ₩52,479 | ₩52,078 | ₩52,439 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,636 | ₩51,836 | ₩51,583 | ₩51,770 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,302 | ₩51,463 | ₩51,207 | ₩51,463 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,516 | ₩51,516 | ₩51,155 | ₩51,302 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,703 | ₩52,024 | ₩51,677 | ₩51,904 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,610 | ₩51,810 | ₩51,583 | ₩51,623 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,038 | ₩52,082 | ₩51,770 | ₩51,917 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,038 | ₩52,118 | ₩51,650 | ₩51,797 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,158 | ₩52,292 | ₩52,024 | ₩52,118 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,572 | ₩52,686 | ₩52,321 | ₩52,465 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,358 | ₩52,504 | ₩52,292 | ₩52,425 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,599 | ₩52,599 | ₩52,492 | ₩52,559 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,305 | ₩52,465 | ₩52,198 | ₩52,278 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,519 | ₩52,665 | ₩52,433 | ₩52,572 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,080 | ₩53,281 | ₩52,929 | ₩53,107 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,252 | ₩52,379 | ₩52,171 | ₩52,265 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,332 | ₩52,653 | ₩52,272 | ₩52,519 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,011 | ₩52,265 | ₩52,011 | ₩52,158 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩51,931 | ₩52,038 | ₩51,717 | ₩51,864 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,423 | ₩51,623 | ₩51,342 | ₩51,570 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,527 | ₩50,733 | ₩50,393 | ₩50,594 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,781 | ₩50,874 | ₩50,675 | ₩50,767 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,008 | ₩51,135 | ₩50,553 | ₩50,607 | -0.79% | 17.6만 |
|---|