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 | ₩44,059 | ₩44,120 | ₩43,986 | ₩44,059 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,699 | ₩43,720 | ₩43,478 | ₩43,645 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,166 | ₩44,267 | ₩44,033 | ₩44,260 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,022 | ₩45,062 | ₩44,781 | ₩44,794 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,567 | ₩44,761 | ₩44,554 | ₩44,728 | +0.36% | 41만 |
| 2026.10.02 | ₩44,754 | ₩44,888 | ₩44,601 | ₩44,714 | -0.09% | 42만 |
| 2026.10.01 | ₩44,541 | ₩44,647 | ₩44,347 | ₩44,474 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,821 | ₩44,881 | ₩44,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,754 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,088 | ₩45,088 | ₩44,908 | ₩45,075 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,289 | ₩45,316 | ₩45,121 | ₩45,142 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,011 | ₩46,064 | ₩45,797 | ₩46,024 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,837 | ₩45,930 | ₩45,650 | ₩45,757 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,505 | ₩46,578 | ₩46,171 | ₩46,211 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,478 | ₩46,599 | ₩46,371 | ₩46,438 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,465 | ₩46,692 | ₩46,445 | ₩46,639 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,278 | ₩46,291 | ₩46,131 | ₩46,171 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,198 | ₩46,284 | ₩46,151 | ₩46,184 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩45,877 | ₩46,024 | ₩45,463 | ₩45,610 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩45,970 | ₩45,970 | ₩45,750 | ₩45,810 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,278 | ₩46,712 | ₩46,278 | ₩46,585 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,599 | ₩46,679 | ₩46,498 | ₩46,679 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,425 | ₩46,425 | ₩46,171 | ₩46,211 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩46,973 | ₩46,973 | ₩46,739 | ₩46,746 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,454 | ₩47,481 | ₩47,120 | ₩47,133 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,841 | ₩47,968 | ₩47,841 | ₩47,908 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩47,908 | ₩48,002 | ₩47,795 | ₩48,002 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩47,935 | ₩48,002 | ₩47,808 | ₩47,948 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,614 | ₩47,795 | ₩47,474 | ₩47,521 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,788 | ₩47,922 | ₩47,614 | ₩47,668 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,855 | ₩47,975 | ₩47,601 | ₩47,694 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,681 | ₩47,775 | ₩47,587 | ₩47,694 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩47,988 | ₩48,055 | ₩47,775 | ₩47,801 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,109 | ₩48,342 | ₩48,069 | ₩48,322 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,574 | ₩47,574 | ₩47,440 | ₩47,467 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,775 | ₩47,815 | ₩47,681 | ₩47,681 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,721 | ₩47,728 | ₩47,594 | ₩47,654 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,734 | ₩47,734 | ₩47,574 | ₩47,641 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,614 | ₩47,654 | ₩47,460 | ₩47,481 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,788 | ₩47,888 | ₩47,648 | ₩47,681 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩47,962 | ₩47,962 | ₩47,748 | ₩47,801 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,149 | ₩48,189 | ₩47,962 | ₩48,015 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,175 | ₩48,175 | ₩47,935 | ₩47,935 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,242 | ₩48,296 | ₩48,135 | ₩48,149 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,229 | ₩48,282 | ₩48,075 | ₩48,162 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,469 | ₩48,469 | ₩48,309 | ₩48,349 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,175 | ₩48,276 | ₩48,042 | ₩48,122 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,376 | ₩48,403 | ₩48,202 | ₩48,216 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,229 | ₩48,443 | ₩48,195 | ₩48,443 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,028 | ₩48,182 | ₩47,975 | ₩48,002 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,654 | ₩47,815 | ₩47,494 | ₩47,681 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,574 | ₩47,721 | ₩47,494 | ₩47,561 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,227 | ₩47,541 | ₩47,106 | ₩47,160 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩46,999 | ₩47,507 | ₩46,999 | ₩47,360 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,772 | ₩46,946 | ₩46,639 | ₩46,906 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,224 | ₩46,498 | ₩46,097 | ₩46,117 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩45,917 | ₩45,997 | ₩45,643 | ₩45,703 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,599 | ₩46,625 | ₩46,284 | ₩46,318 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩46,893 | ₩46,946 | ₩46,786 | ₩46,812 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,013 | ₩47,093 | ₩46,565 | ₩46,612 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,026 | ₩47,160 | ₩46,859 | ₩46,959 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,612 | ₩46,826 | ₩46,545 | ₩46,759 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,705 | ₩46,959 | ₩46,659 | ₩46,812 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,719 | ₩46,859 | ₩46,625 | ₩46,812 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,227 | ₩47,227 | ₩46,739 | ₩46,786 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,601 | ₩47,601 | ₩47,240 | ₩47,320 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩46,999 | ₩47,260 | ₩46,959 | ₩47,160 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,779 | ₩46,820 | ₩46,505 | ₩46,759 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,708 | ₩47,761 | ₩47,287 | ₩47,347 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,561 | ₩48,015 | ₩47,561 | ₩48,002 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,534 | ₩47,710 | ₩47,486 | ₩47,654 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,160 | ₩47,507 | ₩47,160 | ₩47,334 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,334 | ₩47,554 | ₩47,313 | ₩47,534 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,240 | ₩47,380 | ₩47,133 | ₩47,307 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,507 | ₩47,728 | ₩47,467 | ₩47,654 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,681 | ₩47,701 | ₩47,487 | ₩47,527 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,775 | ₩47,808 | ₩47,567 | ₩47,694 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,173 | ₩47,400 | ₩47,133 | ₩47,253 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,547 | ₩48,109 | ₩47,547 | ₩48,042 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,614 | ₩47,654 | ₩47,380 | ₩47,400 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,454 | ₩47,574 | ₩46,839 | ₩46,933 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,293 | ₩47,360 | ₩47,187 | ₩47,253 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,187 | ₩47,273 | ₩47,126 | ₩47,146 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,318 | ₩46,452 | ₩46,158 | ₩46,264 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,022 | ₩45,757 | ₩44,888 | ₩45,757 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,650 | ₩45,870 | ₩45,342 | ₩45,356 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,837 | ₩45,984 | ₩45,262 | ₩45,583 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,409 | ₩45,516 | ₩45,255 | ₩45,289 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,037 | ₩46,064 | ₩45,242 | ₩45,396 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,091 | ₩46,124 | ₩45,964 | ₩46,037 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩45,904 | ₩45,970 | ₩45,423 | ₩45,423 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,131 | ₩46,371 | ₩46,031 | ₩46,117 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩45,930 | ₩46,224 | ₩45,850 | ₩46,117 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩46,879 | ₩46,933 | ₩46,625 | ₩46,679 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,117 | ₩46,685 | ₩46,077 | ₩46,652 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,665 | ₩46,866 | ₩46,492 | ₩46,532 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,652 | ₩46,799 | ₩46,492 | ₩46,492 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,505 | ₩46,572 | ₩46,264 | ₩46,331 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,516 | ₩46,144 | ₩45,456 | ₩45,984 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,476 | ₩46,137 | ₩45,262 | ₩45,930 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,302 | ₩45,496 | ₩45,185 | ₩45,289 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩45,970 | ₩46,011 | ₩45,516 | ₩45,797 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,051 | ₩46,144 | ₩45,897 | ₩46,011 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,198 | ₩46,518 | ₩46,178 | ₩46,452 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,690 | ₩46,104 | ₩45,583 | ₩46,064 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,676 | ₩45,676 | ₩45,322 | ₩45,529 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,732 | ₩46,872 | ₩46,378 | ₩46,398 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,761 | ₩47,781 | ₩47,541 | ₩47,668 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,256 | ₩48,309 | ₩47,641 | ₩47,694 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,734 | ₩48,028 | ₩47,614 | ₩47,935 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩46,893 | ₩47,160 | ₩46,893 | ₩47,093 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,772 | ₩46,973 | ₩46,452 | ₩46,625 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,120 | ₩47,340 | ₩47,053 | ₩47,066 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩46,973 | ₩47,334 | ₩46,866 | ₩47,267 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩46,973 | ₩47,053 | ₩46,786 | ₩46,906 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,812 | ₩47,080 | ₩46,732 | ₩47,066 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,253 | ₩47,360 | ₩47,140 | ₩47,173 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,120 | ₩47,307 | ₩46,946 | ₩47,253 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,414 | ₩47,574 | ₩46,906 | ₩47,173 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,694 | ₩47,868 | ₩47,561 | ₩47,694 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,082 | ₩48,170 | ₩47,494 | ₩47,547 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,095 | ₩48,302 | ₩47,988 | ₩48,149 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,804 | ₩49,285 | ₩48,737 | ₩48,951 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,400 | ₩47,734 | ₩47,360 | ₩47,694 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,454 | ₩47,614 | ₩47,320 | ₩47,561 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,427 | ₩47,641 | ₩47,427 | ₩47,481 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,545 | ₩47,146 | ₩46,545 | ₩47,146 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,227 | ₩47,334 | ₩46,966 | ₩47,066 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,772 | ₩47,133 | ₩46,612 | ₩46,772 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,454 | ₩47,581 | ₩46,739 | ₩46,986 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,102 | ₩45,175 | ₩44,788 | ₩45,142 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,848 | ₩45,115 | ₩44,808 | ₩45,008 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,100 | ₩44,634 | ₩44,033 | ₩44,420 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,059 | ₩44,607 | ₩44,059 | ₩44,380 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,498 | ₩44,420 | ₩43,478 | ₩44,394 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,284 | ₩43,458 | ₩43,030 | ₩43,218 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,859 | ₩43,926 | ₩43,538 | ₩43,632 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,781 | ₩45,062 | ₩44,374 | ₩44,434 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,195 | ₩45,289 | ₩44,995 | ₩45,169 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,140 | ₩44,367 | ₩43,872 | ₩43,979 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,329 | ₩45,964 | ₩45,169 | ₩45,396 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,195 | ₩45,195 | ₩44,374 | ₩44,420 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,035 | ₩45,443 | ₩44,901 | ₩45,316 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩45,877 | ₩46,051 | ₩45,409 | ₩45,436 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,318 | ₩46,398 | ₩46,117 | ₩46,158 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,184 | ₩46,358 | ₩46,064 | ₩46,264 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,051 | ₩46,224 | ₩45,663 | ₩45,743 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,705 | ₩46,719 | ₩46,191 | ₩46,278 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,133 | ₩47,293 | ₩46,886 | ₩46,933 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,654 | ₩48,069 | ₩47,474 | ₩47,574 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩46,986 | ₩47,734 | ₩46,705 | ₩47,521 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,694 | ₩47,788 | ₩47,467 | ₩47,614 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,095 | ₩48,175 | ₩47,400 | ₩47,975 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩47,948 | ₩47,962 | ₩47,587 | ₩47,935 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,440 | ₩47,988 | ₩46,806 | ₩47,895 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,550 | ₩48,844 | ₩48,510 | ₩48,616 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,712 | ₩49,826 | ₩49,559 | ₩49,806 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,260 | ₩50,327 | ₩49,933 | ₩50,046 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,273 | ₩50,327 | ₩50,053 | ₩50,233 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,100 | ₩50,340 | ₩50,053 | ₩50,100 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,380 | ₩50,461 | ₩50,013 | ₩50,060 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,073 | ₩50,915 | ₩50,073 | ₩50,888 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,712 | ₩49,806 | ₩49,552 | ₩49,752 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,688 | ₩50,728 | ₩50,487 | ₩50,688 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,527 | ₩50,768 | ₩50,434 | ₩50,755 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,220 | ₩50,420 | ₩50,073 | ₩50,367 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩50,902 | ₩50,962 | ₩50,594 | ₩50,621 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,115 | ₩51,142 | ₩50,861 | ₩51,049 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,142 | ₩51,276 | ₩51,102 | ₩51,276 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩50,875 | ₩51,062 | ₩50,875 | ₩51,008 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,594 | ₩50,835 | ₩50,527 | ₩50,808 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,661 | ₩50,741 | ₩50,474 | ₩50,514 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩50,861 | ₩50,982 | ₩50,701 | ₩50,968 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,169 | ₩51,169 | ₩50,566 | ₩50,755 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,857 | ₩50,928 | ₩48,844 | ₩50,768 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,365 | ₩49,605 | ₩49,164 | ₩49,498 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,445 | ₩49,478 | ₩49,004 | ₩49,351 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,104 | ₩49,258 | ₩48,977 | ₩49,151 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,325 | ₩49,425 | ₩49,279 | ₩49,391 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩48,964 | ₩49,258 | ₩48,964 | ₩49,151 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,763 | ₩48,951 | ₩48,643 | ₩48,897 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,432 | ₩49,565 | ₩49,351 | ₩49,472 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,057 | ₩49,285 | ₩49,017 | ₩49,244 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,565 | ₩49,645 | ₩49,378 | ₩49,445 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,514 | ₩50,563 | ₩50,367 | ₩50,514 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,848 | ₩50,942 | ₩50,781 | ₩50,861 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,728 | ₩50,995 | ₩50,648 | ₩50,955 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,821 | ₩50,821 | ₩50,674 | ₩50,688 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,674 | ₩51,182 | ₩50,661 | ₩51,075 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,781 | ₩50,861 | ₩50,514 | ₩50,674 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,142 | ₩51,176 | ₩51,015 | ₩51,142 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,810 | ₩51,837 | ₩51,623 | ₩51,690 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,623 | ₩51,743 | ₩51,463 | ₩51,490 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,784 | ₩51,810 | ₩51,449 | ₩51,757 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩51,917 | ₩52,118 | ₩51,890 | ₩52,118 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,449 | ₩51,657 | ₩51,449 | ₩51,570 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,142 | ₩51,302 | ₩51,102 | ₩51,182 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,129 | ₩51,155 | ₩50,922 | ₩50,995 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,396 | ₩51,499 | ₩51,316 | ₩51,396 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,583 | ₩51,690 | ₩51,490 | ₩51,516 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,650 | ₩51,944 | ₩51,623 | ₩51,917 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,703 | ₩51,837 | ₩51,677 | ₩51,757 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,449 | ₩51,984 | ₩51,409 | ₩51,690 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩50,968 | ₩51,155 | ₩50,942 | ₩50,942 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,835 | ₩50,890 | ₩50,701 | ₩50,714 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,567 | ₩50,741 | ₩50,554 | ₩50,741 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩50,982 | ₩51,008 | ₩50,861 | ₩50,902 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,182 | ₩51,236 | ₩50,714 | ₩50,714 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,102 | ₩51,409 | ₩50,928 | ₩51,196 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,008 | ₩51,249 | ₩50,955 | ₩51,236 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩50,955 | ₩51,115 | ₩50,955 | ₩51,035 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,155 | ₩51,155 | ₩50,714 | ₩50,795 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,650 | ₩51,750 | ₩51,596 | ₩51,650 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,463 | ₩51,583 | ₩51,369 | ₩51,503 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,209 | ₩51,262 | ₩51,062 | ₩51,155 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,623 | ₩51,702 | ₩51,490 | ₩51,570 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,064 | ₩52,108 | ₩51,984 | ₩52,024 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,171 | ₩52,485 | ₩52,171 | ₩52,385 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,131 | ₩52,345 | ₩52,131 | ₩52,265 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,703 | ₩51,997 | ₩51,657 | ₩51,971 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,690 | ₩51,911 | ₩51,650 | ₩51,877 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,596 | ₩51,857 | ₩51,496 | ₩51,757 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,559 | ₩52,692 | ₩52,265 | ₩52,345 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,372 | ₩52,666 | ₩52,358 | ₩52,398 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,131 | ₩52,358 | ₩52,011 | ₩52,278 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,372 | ₩52,492 | ₩52,225 | ₩52,318 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,064 | ₩52,358 | ₩51,919 | ₩52,225 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,024 | ₩52,118 | ₩51,817 | ₩51,850 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,144 | ₩52,211 | ₩52,131 | ₩52,131 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,051 | ₩52,452 | ₩52,051 | ₩52,412 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,610 | ₩51,809 | ₩51,556 | ₩51,743 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,276 | ₩51,436 | ₩51,181 | ₩51,436 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,490 | ₩51,490 | ₩51,129 | ₩51,276 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,677 | ₩51,997 | ₩51,650 | ₩51,877 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,583 | ₩51,784 | ₩51,556 | ₩51,596 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,011 | ₩52,055 | ₩51,743 | ₩51,890 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,011 | ₩52,091 | ₩51,623 | ₩51,770 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,131 | ₩52,265 | ₩51,997 | ₩52,091 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,545 | ₩52,659 | ₩52,294 | ₩52,438 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,331 | ₩52,477 | ₩52,265 | ₩52,398 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,572 | ₩52,572 | ₩52,465 | ₩52,532 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,278 | ₩52,438 | ₩52,171 | ₩52,251 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,492 | ₩52,637 | ₩52,406 | ₩52,545 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,053 | ₩53,254 | ₩52,902 | ₩53,080 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,225 | ₩52,352 | ₩52,144 | ₩52,238 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,305 | ₩52,625 | ₩52,245 | ₩52,492 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩51,984 | ₩52,238 | ₩51,984 | ₩52,131 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩51,904 | ₩52,011 | ₩51,690 | ₩51,837 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,396 | ₩51,596 | ₩51,316 | ₩51,543 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,501 | ₩50,706 | ₩50,367 | ₩50,567 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,755 | ₩50,848 | ₩50,649 | ₩50,741 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩50,982 | ₩51,109 | ₩50,527 | ₩50,581 | -0.79% | 17.6만 |
|---|