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 | ₩44,155 | ₩44,215 | ₩44,081 | ₩44,155 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,793 | ₩43,815 | ₩43,572 | ₩43,740 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,262 | ₩44,363 | ₩44,128 | ₩44,356 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,119 | ₩45,160 | ₩44,878 | ₩44,892 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,664 | ₩44,858 | ₩44,651 | ₩44,825 | +0.36% | 41만 |
| 2026.10.02 | ₩44,851 | ₩44,985 | ₩44,697 | ₩44,811 | -0.09% | 42만 |
| 2026.10.01 | ₩44,637 | ₩44,744 | ₩44,443 | ₩44,570 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,918 | ₩44,979 | ₩44,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,851 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,186 | ₩45,186 | ₩45,005 | ₩45,173 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,387 | ₩45,414 | ₩45,218 | ₩45,240 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,110 | ₩46,164 | ₩45,896 | ₩46,124 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,936 | ₩46,030 | ₩45,749 | ₩45,856 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,606 | ₩46,680 | ₩46,271 | ₩46,311 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,579 | ₩46,700 | ₩46,472 | ₩46,539 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,566 | ₩46,793 | ₩46,546 | ₩46,740 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,378 | ₩46,392 | ₩46,231 | ₩46,271 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,298 | ₩46,385 | ₩46,251 | ₩46,284 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩45,976 | ₩46,124 | ₩45,561 | ₩45,709 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩46,070 | ₩46,070 | ₩45,849 | ₩45,909 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,378 | ₩46,813 | ₩46,378 | ₩46,686 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,700 | ₩46,780 | ₩46,599 | ₩46,780 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,526 | ₩46,526 | ₩46,271 | ₩46,311 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩47,075 | ₩47,075 | ₩46,840 | ₩46,847 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,557 | ₩47,584 | ₩47,222 | ₩47,235 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,945 | ₩48,072 | ₩47,945 | ₩48,012 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩48,012 | ₩48,106 | ₩47,898 | ₩48,106 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩48,039 | ₩48,106 | ₩47,912 | ₩48,052 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,717 | ₩47,898 | ₩47,577 | ₩47,624 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,892 | ₩48,026 | ₩47,717 | ₩47,771 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,959 | ₩48,079 | ₩47,704 | ₩47,798 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,784 | ₩47,878 | ₩47,691 | ₩47,798 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,092 | ₩48,159 | ₩47,878 | ₩47,905 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,213 | ₩48,447 | ₩48,173 | ₩48,427 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,677 | ₩47,677 | ₩47,543 | ₩47,570 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,878 | ₩47,918 | ₩47,784 | ₩47,784 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,825 | ₩47,831 | ₩47,697 | ₩47,758 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,838 | ₩47,838 | ₩47,677 | ₩47,744 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,717 | ₩47,758 | ₩47,563 | ₩47,584 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,892 | ₩47,992 | ₩47,751 | ₩47,784 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩48,066 | ₩48,066 | ₩47,851 | ₩47,905 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,253 | ₩48,293 | ₩48,066 | ₩48,119 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,280 | ₩48,280 | ₩48,039 | ₩48,039 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,347 | ₩48,400 | ₩48,240 | ₩48,253 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,334 | ₩48,387 | ₩48,180 | ₩48,267 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,575 | ₩48,575 | ₩48,414 | ₩48,454 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,280 | ₩48,380 | ₩48,146 | ₩48,226 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,481 | ₩48,508 | ₩48,307 | ₩48,320 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,334 | ₩48,548 | ₩48,300 | ₩48,548 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,133 | ₩48,287 | ₩48,079 | ₩48,106 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,758 | ₩47,918 | ₩47,597 | ₩47,784 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,677 | ₩47,825 | ₩47,597 | ₩47,664 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,329 | ₩47,644 | ₩47,209 | ₩47,262 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,101 | ₩47,610 | ₩47,101 | ₩47,463 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,874 | ₩47,048 | ₩46,740 | ₩47,008 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,325 | ₩46,599 | ₩46,197 | ₩46,218 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩46,017 | ₩46,097 | ₩45,742 | ₩45,802 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,700 | ₩46,726 | ₩46,385 | ₩46,418 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩46,994 | ₩47,048 | ₩46,887 | ₩46,914 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,115 | ₩47,195 | ₩46,666 | ₩46,713 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,128 | ₩47,262 | ₩46,961 | ₩47,061 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,713 | ₩46,927 | ₩46,646 | ₩46,860 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,807 | ₩47,061 | ₩46,760 | ₩46,914 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,820 | ₩46,961 | ₩46,726 | ₩46,914 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,329 | ₩47,329 | ₩46,840 | ₩46,887 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,704 | ₩47,704 | ₩47,342 | ₩47,423 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,101 | ₩47,363 | ₩47,061 | ₩47,262 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,880 | ₩46,922 | ₩46,606 | ₩46,860 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,811 | ₩47,865 | ₩47,389 | ₩47,450 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,664 | ₩48,119 | ₩47,664 | ₩48,106 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,637 | ₩47,814 | ₩47,589 | ₩47,758 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,262 | ₩47,610 | ₩47,262 | ₩47,436 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,436 | ₩47,657 | ₩47,416 | ₩47,637 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,342 | ₩47,483 | ₩47,235 | ₩47,409 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,610 | ₩47,831 | ₩47,570 | ₩47,758 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,784 | ₩47,805 | ₩47,590 | ₩47,630 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,878 | ₩47,912 | ₩47,671 | ₩47,798 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,276 | ₩47,503 | ₩47,235 | ₩47,356 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,651 | ₩48,213 | ₩47,651 | ₩48,146 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,717 | ₩47,758 | ₩47,483 | ₩47,503 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,557 | ₩47,677 | ₩46,941 | ₩47,034 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,396 | ₩47,463 | ₩47,289 | ₩47,356 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,289 | ₩47,376 | ₩47,229 | ₩47,249 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,418 | ₩46,552 | ₩46,258 | ₩46,365 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,119 | ₩45,856 | ₩44,985 | ₩45,856 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,749 | ₩45,970 | ₩45,441 | ₩45,454 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,936 | ₩46,084 | ₩45,360 | ₩45,682 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,508 | ₩45,615 | ₩45,354 | ₩45,387 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,137 | ₩46,164 | ₩45,340 | ₩45,494 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,191 | ₩46,224 | ₩46,064 | ₩46,137 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩46,003 | ₩46,070 | ₩45,521 | ₩45,521 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,231 | ₩46,472 | ₩46,130 | ₩46,218 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩46,030 | ₩46,325 | ₩45,950 | ₩46,218 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩46,981 | ₩47,034 | ₩46,726 | ₩46,780 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,218 | ₩46,787 | ₩46,177 | ₩46,753 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,767 | ₩46,967 | ₩46,593 | ₩46,633 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,753 | ₩46,901 | ₩46,593 | ₩46,593 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,606 | ₩46,673 | ₩46,365 | ₩46,432 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,615 | ₩46,244 | ₩45,555 | ₩46,084 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,575 | ₩46,238 | ₩45,360 | ₩46,030 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,401 | ₩45,595 | ₩45,283 | ₩45,387 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩46,070 | ₩46,110 | ₩45,615 | ₩45,896 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,151 | ₩46,244 | ₩45,997 | ₩46,110 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,298 | ₩46,619 | ₩46,278 | ₩46,552 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,789 | ₩46,204 | ₩45,682 | ₩46,164 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,776 | ₩45,776 | ₩45,421 | ₩45,628 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,834 | ₩46,974 | ₩46,479 | ₩46,499 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,865 | ₩47,885 | ₩47,644 | ₩47,771 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,360 | ₩48,414 | ₩47,744 | ₩47,798 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,838 | ₩48,133 | ₩47,717 | ₩48,039 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩46,994 | ₩47,262 | ₩46,994 | ₩47,195 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,874 | ₩47,075 | ₩46,552 | ₩46,726 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,222 | ₩47,443 | ₩47,155 | ₩47,168 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩47,075 | ₩47,436 | ₩46,967 | ₩47,369 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩47,075 | ₩47,155 | ₩46,887 | ₩47,008 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,914 | ₩47,182 | ₩46,834 | ₩47,168 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,356 | ₩47,463 | ₩47,242 | ₩47,276 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,222 | ₩47,409 | ₩47,048 | ₩47,356 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,517 | ₩47,677 | ₩47,008 | ₩47,276 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,798 | ₩47,972 | ₩47,664 | ₩47,798 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,186 | ₩48,275 | ₩47,597 | ₩47,651 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,200 | ₩48,407 | ₩48,092 | ₩48,253 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,909 | ₩49,392 | ₩48,842 | ₩49,057 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,503 | ₩47,838 | ₩47,463 | ₩47,798 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,557 | ₩47,717 | ₩47,423 | ₩47,664 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,530 | ₩47,744 | ₩47,530 | ₩47,584 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,646 | ₩47,249 | ₩46,646 | ₩47,249 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,329 | ₩47,436 | ₩47,068 | ₩47,168 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,874 | ₩47,235 | ₩46,713 | ₩46,874 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,557 | ₩47,684 | ₩46,840 | ₩47,088 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,200 | ₩45,273 | ₩44,885 | ₩45,240 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,945 | ₩45,213 | ₩44,905 | ₩45,106 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,195 | ₩44,731 | ₩44,128 | ₩44,517 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,155 | ₩44,704 | ₩44,155 | ₩44,476 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,593 | ₩44,517 | ₩43,572 | ₩44,490 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,378 | ₩43,552 | ₩43,124 | ₩43,311 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,954 | ₩44,021 | ₩43,633 | ₩43,727 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,878 | ₩45,160 | ₩44,470 | ₩44,530 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,293 | ₩45,387 | ₩45,093 | ₩45,267 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,235 | ₩44,463 | ₩43,968 | ₩44,075 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,427 | ₩46,064 | ₩45,267 | ₩45,494 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,293 | ₩45,293 | ₩44,470 | ₩44,517 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,133 | ₩45,541 | ₩44,999 | ₩45,414 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩45,976 | ₩46,151 | ₩45,508 | ₩45,535 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,418 | ₩46,499 | ₩46,218 | ₩46,258 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,284 | ₩46,459 | ₩46,164 | ₩46,365 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,151 | ₩46,325 | ₩45,762 | ₩45,843 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,807 | ₩46,820 | ₩46,291 | ₩46,378 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,235 | ₩47,396 | ₩46,988 | ₩47,034 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,758 | ₩48,173 | ₩47,577 | ₩47,677 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,088 | ₩47,838 | ₩46,807 | ₩47,624 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,798 | ₩47,892 | ₩47,570 | ₩47,717 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,200 | ₩48,280 | ₩47,503 | ₩48,079 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩48,052 | ₩48,066 | ₩47,691 | ₩48,039 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,543 | ₩48,092 | ₩46,907 | ₩47,999 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,655 | ₩48,950 | ₩48,615 | ₩48,722 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,820 | ₩49,934 | ₩49,666 | ₩49,914 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,369 | ₩50,436 | ₩50,041 | ₩50,155 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,383 | ₩50,436 | ₩50,162 | ₩50,342 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,208 | ₩50,450 | ₩50,162 | ₩50,208 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,490 | ₩50,570 | ₩50,121 | ₩50,168 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,182 | ₩51,025 | ₩50,182 | ₩50,999 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,820 | ₩49,914 | ₩49,659 | ₩49,860 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,798 | ₩50,838 | ₩50,597 | ₩50,798 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,637 | ₩50,878 | ₩50,543 | ₩50,865 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,329 | ₩50,530 | ₩50,182 | ₩50,476 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩51,012 | ₩51,072 | ₩50,704 | ₩50,731 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,226 | ₩51,253 | ₩50,972 | ₩51,159 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,253 | ₩51,387 | ₩51,213 | ₩51,387 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩50,985 | ₩51,173 | ₩50,985 | ₩51,119 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,704 | ₩50,945 | ₩50,637 | ₩50,918 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,771 | ₩50,851 | ₩50,583 | ₩50,624 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩50,972 | ₩51,092 | ₩50,811 | ₩51,079 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,280 | ₩51,280 | ₩50,676 | ₩50,865 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,963 | ₩51,039 | ₩48,950 | ₩50,878 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,472 | ₩49,713 | ₩49,271 | ₩49,606 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,552 | ₩49,586 | ₩49,110 | ₩49,459 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,211 | ₩49,365 | ₩49,084 | ₩49,258 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,432 | ₩49,532 | ₩49,386 | ₩49,499 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩49,070 | ₩49,365 | ₩49,070 | ₩49,258 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,869 | ₩49,057 | ₩48,749 | ₩49,003 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,539 | ₩49,673 | ₩49,459 | ₩49,579 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,164 | ₩49,392 | ₩49,124 | ₩49,351 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,673 | ₩49,753 | ₩49,485 | ₩49,552 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,624 | ₩50,673 | ₩50,476 | ₩50,624 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,958 | ₩51,052 | ₩50,892 | ₩50,972 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,838 | ₩51,106 | ₩50,758 | ₩51,066 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,932 | ₩50,932 | ₩50,784 | ₩50,798 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,784 | ₩51,293 | ₩50,771 | ₩51,186 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,892 | ₩50,972 | ₩50,624 | ₩50,784 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,253 | ₩51,287 | ₩51,126 | ₩51,253 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,923 | ₩51,950 | ₩51,735 | ₩51,802 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,735 | ₩51,856 | ₩51,575 | ₩51,601 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,896 | ₩51,923 | ₩51,561 | ₩51,869 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩52,030 | ₩52,231 | ₩52,003 | ₩52,231 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,561 | ₩51,769 | ₩51,561 | ₩51,682 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,253 | ₩51,414 | ₩51,213 | ₩51,293 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,240 | ₩51,266 | ₩51,032 | ₩51,106 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,508 | ₩51,611 | ₩51,427 | ₩51,508 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,695 | ₩51,802 | ₩51,601 | ₩51,628 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,762 | ₩52,057 | ₩51,735 | ₩52,030 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,816 | ₩51,950 | ₩51,789 | ₩51,869 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,561 | ₩52,097 | ₩51,521 | ₩51,802 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩51,079 | ₩51,266 | ₩51,052 | ₩51,052 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,945 | ₩51,000 | ₩50,811 | ₩50,825 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,677 | ₩50,851 | ₩50,664 | ₩50,851 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,092 | ₩51,119 | ₩50,972 | ₩51,012 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,293 | ₩51,347 | ₩50,825 | ₩50,825 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,213 | ₩51,521 | ₩51,039 | ₩51,307 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,119 | ₩51,360 | ₩51,066 | ₩51,347 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩51,066 | ₩51,226 | ₩51,066 | ₩51,146 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,266 | ₩51,266 | ₩50,825 | ₩50,905 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,762 | ₩51,862 | ₩51,708 | ₩51,762 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,575 | ₩51,695 | ₩51,481 | ₩51,615 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,320 | ₩51,374 | ₩51,173 | ₩51,266 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,735 | ₩51,814 | ₩51,601 | ₩51,682 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,177 | ₩52,221 | ₩52,097 | ₩52,137 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,284 | ₩52,599 | ₩52,284 | ₩52,499 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,244 | ₩52,458 | ₩52,244 | ₩52,378 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,816 | ₩52,110 | ₩51,769 | ₩52,083 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,802 | ₩52,023 | ₩51,762 | ₩51,990 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,708 | ₩51,970 | ₩51,608 | ₩51,869 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,673 | ₩52,807 | ₩52,378 | ₩52,458 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,485 | ₩52,780 | ₩52,472 | ₩52,512 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,244 | ₩52,472 | ₩52,124 | ₩52,391 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,485 | ₩52,606 | ₩52,338 | ₩52,432 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,177 | ₩52,472 | ₩52,031 | ₩52,338 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,137 | ₩52,231 | ₩51,929 | ₩51,963 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,258 | ₩52,324 | ₩52,244 | ₩52,244 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,164 | ₩52,566 | ₩52,164 | ₩52,525 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,722 | ₩51,921 | ₩51,668 | ₩51,856 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,387 | ₩51,548 | ₩51,292 | ₩51,548 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,601 | ₩51,601 | ₩51,240 | ₩51,387 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,789 | ₩52,110 | ₩51,762 | ₩51,990 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,695 | ₩51,896 | ₩51,668 | ₩51,708 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,124 | ₩52,168 | ₩51,856 | ₩52,003 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,124 | ₩52,204 | ₩51,735 | ₩51,883 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,244 | ₩52,378 | ₩52,110 | ₩52,204 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,659 | ₩52,773 | ₩52,408 | ₩52,552 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,445 | ₩52,591 | ₩52,378 | ₩52,512 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,686 | ₩52,686 | ₩52,579 | ₩52,646 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,391 | ₩52,552 | ₩52,284 | ₩52,365 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,606 | ₩52,752 | ₩52,520 | ₩52,659 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,168 | ₩53,369 | ₩53,017 | ₩53,195 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,338 | ₩52,465 | ₩52,258 | ₩52,351 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,418 | ₩52,740 | ₩52,358 | ₩52,606 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,097 | ₩52,351 | ₩52,097 | ₩52,244 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩52,016 | ₩52,124 | ₩51,802 | ₩51,950 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,508 | ₩51,708 | ₩51,427 | ₩51,655 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,610 | ₩50,817 | ₩50,476 | ₩50,677 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,865 | ₩50,958 | ₩50,759 | ₩50,851 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,092 | ₩51,220 | ₩50,637 | ₩50,691 | -0.79% | 17.6만 |
|---|