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 | ₩44,114 | ₩44,174 | ₩44,041 | ₩44,114 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,753 | ₩43,774 | ₩43,532 | ₩43,699 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,221 | ₩44,322 | ₩44,087 | ₩44,315 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,078 | ₩45,118 | ₩44,837 | ₩44,850 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,623 | ₩44,817 | ₩44,609 | ₩44,783 | +0.36% | 41만 |
| 2026.10.02 | ₩44,810 | ₩44,944 | ₩44,656 | ₩44,770 | -0.09% | 42만 |
| 2026.10.01 | ₩44,596 | ₩44,703 | ₩44,402 | ₩44,529 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,877 | ₩44,937 | ₩44,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,810 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,144 | ₩45,144 | ₩44,964 | ₩45,131 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,345 | ₩45,372 | ₩45,177 | ₩45,198 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,068 | ₩46,121 | ₩45,854 | ₩46,081 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,894 | ₩45,987 | ₩45,706 | ₩45,813 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,563 | ₩46,636 | ₩46,228 | ₩46,268 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,536 | ₩46,656 | ₩46,429 | ₩46,496 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,523 | ₩46,750 | ₩46,503 | ₩46,697 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,335 | ₩46,349 | ₩46,188 | ₩46,228 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,255 | ₩46,342 | ₩46,208 | ₩46,242 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩45,934 | ₩46,081 | ₩45,519 | ₩45,666 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩46,028 | ₩46,028 | ₩45,807 | ₩45,867 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,335 | ₩46,770 | ₩46,335 | ₩46,643 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,656 | ₩46,737 | ₩46,556 | ₩46,737 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,482 | ₩46,482 | ₩46,228 | ₩46,268 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩47,031 | ₩47,031 | ₩46,797 | ₩46,804 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,513 | ₩47,539 | ₩47,178 | ₩47,192 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,901 | ₩48,028 | ₩47,901 | ₩47,968 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩47,968 | ₩48,061 | ₩47,854 | ₩48,061 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩47,994 | ₩48,061 | ₩47,867 | ₩48,008 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,673 | ₩47,854 | ₩47,533 | ₩47,580 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,847 | ₩47,981 | ₩47,673 | ₩47,727 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,914 | ₩48,035 | ₩47,660 | ₩47,754 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,740 | ₩47,834 | ₩47,647 | ₩47,754 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,048 | ₩48,115 | ₩47,834 | ₩47,861 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,168 | ₩48,403 | ₩48,128 | ₩48,382 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,633 | ₩47,633 | ₩47,499 | ₩47,526 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,834 | ₩47,874 | ₩47,740 | ₩47,740 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,780 | ₩47,787 | ₩47,653 | ₩47,713 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,794 | ₩47,794 | ₩47,633 | ₩47,700 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,673 | ₩47,713 | ₩47,519 | ₩47,539 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,847 | ₩47,948 | ₩47,707 | ₩47,740 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩48,021 | ₩48,021 | ₩47,807 | ₩47,861 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,208 | ₩48,249 | ₩48,021 | ₩48,075 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,235 | ₩48,235 | ₩47,994 | ₩47,994 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,302 | ₩48,356 | ₩48,195 | ₩48,208 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,289 | ₩48,342 | ₩48,135 | ₩48,222 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,530 | ₩48,530 | ₩48,369 | ₩48,409 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,235 | ₩48,336 | ₩48,101 | ₩48,182 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,436 | ₩48,463 | ₩48,262 | ₩48,275 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,289 | ₩48,503 | ₩48,255 | ₩48,503 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,088 | ₩48,242 | ₩48,035 | ₩48,061 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,713 | ₩47,874 | ₩47,553 | ₩47,740 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,633 | ₩47,780 | ₩47,553 | ₩47,620 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,285 | ₩47,600 | ₩47,165 | ₩47,218 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,058 | ₩47,566 | ₩47,058 | ₩47,419 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,830 | ₩47,004 | ₩46,697 | ₩46,964 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,282 | ₩46,556 | ₩46,155 | ₩46,175 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩45,974 | ₩46,054 | ₩45,700 | ₩45,760 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,656 | ₩46,683 | ₩46,342 | ₩46,375 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩46,951 | ₩47,004 | ₩46,844 | ₩46,870 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,071 | ₩47,151 | ₩46,623 | ₩46,670 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,085 | ₩47,218 | ₩46,917 | ₩47,018 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,670 | ₩46,884 | ₩46,603 | ₩46,817 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,763 | ₩47,018 | ₩46,717 | ₩46,870 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,777 | ₩46,917 | ₩46,683 | ₩46,870 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,285 | ₩47,285 | ₩46,797 | ₩46,844 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,660 | ₩47,660 | ₩47,299 | ₩47,379 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,058 | ₩47,319 | ₩47,018 | ₩47,218 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,837 | ₩46,879 | ₩46,563 | ₩46,817 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,767 | ₩47,820 | ₩47,345 | ₩47,406 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,620 | ₩48,075 | ₩47,620 | ₩48,061 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,593 | ₩47,770 | ₩47,545 | ₩47,713 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,218 | ₩47,566 | ₩47,218 | ₩47,392 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,392 | ₩47,613 | ₩47,372 | ₩47,593 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,299 | ₩47,439 | ₩47,192 | ₩47,366 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,566 | ₩47,787 | ₩47,526 | ₩47,713 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,740 | ₩47,760 | ₩47,546 | ₩47,586 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,834 | ₩47,867 | ₩47,626 | ₩47,754 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,232 | ₩47,459 | ₩47,192 | ₩47,312 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,606 | ₩48,168 | ₩47,606 | ₩48,101 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,673 | ₩47,713 | ₩47,439 | ₩47,459 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,513 | ₩47,633 | ₩46,897 | ₩46,991 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,352 | ₩47,419 | ₩47,245 | ₩47,312 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,245 | ₩47,332 | ₩47,185 | ₩47,205 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,375 | ₩46,509 | ₩46,215 | ₩46,322 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,078 | ₩45,813 | ₩44,944 | ₩45,813 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,706 | ₩45,927 | ₩45,399 | ₩45,412 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,894 | ₩46,041 | ₩45,318 | ₩45,640 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,466 | ₩45,573 | ₩45,312 | ₩45,345 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,094 | ₩46,121 | ₩45,298 | ₩45,452 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,148 | ₩46,181 | ₩46,021 | ₩46,094 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩45,961 | ₩46,028 | ₩45,479 | ₩45,479 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,188 | ₩46,429 | ₩46,088 | ₩46,175 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩45,987 | ₩46,282 | ₩45,907 | ₩46,175 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩46,937 | ₩46,991 | ₩46,683 | ₩46,737 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,175 | ₩46,743 | ₩46,135 | ₩46,710 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,723 | ₩46,924 | ₩46,549 | ₩46,590 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,710 | ₩46,857 | ₩46,549 | ₩46,549 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,563 | ₩46,630 | ₩46,322 | ₩46,389 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,573 | ₩46,201 | ₩45,512 | ₩46,041 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,532 | ₩46,195 | ₩45,318 | ₩45,987 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,359 | ₩45,553 | ₩45,241 | ₩45,345 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩46,028 | ₩46,068 | ₩45,573 | ₩45,854 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,108 | ₩46,201 | ₩45,954 | ₩46,068 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,255 | ₩46,576 | ₩46,235 | ₩46,509 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,747 | ₩46,161 | ₩45,640 | ₩46,121 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,733 | ₩45,733 | ₩45,379 | ₩45,586 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,790 | ₩46,931 | ₩46,436 | ₩46,456 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,820 | ₩47,841 | ₩47,600 | ₩47,727 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,316 | ₩48,369 | ₩47,700 | ₩47,754 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,794 | ₩48,088 | ₩47,673 | ₩47,994 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩46,951 | ₩47,218 | ₩46,951 | ₩47,151 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,830 | ₩47,031 | ₩46,509 | ₩46,683 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,178 | ₩47,399 | ₩47,111 | ₩47,125 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩47,031 | ₩47,392 | ₩46,924 | ₩47,325 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩47,031 | ₩47,111 | ₩46,844 | ₩46,964 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,870 | ₩47,138 | ₩46,790 | ₩47,125 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,312 | ₩47,419 | ₩47,198 | ₩47,232 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,178 | ₩47,366 | ₩47,004 | ₩47,312 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,473 | ₩47,633 | ₩46,964 | ₩47,232 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,754 | ₩47,928 | ₩47,620 | ₩47,754 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,142 | ₩48,230 | ₩47,553 | ₩47,606 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,155 | ₩48,362 | ₩48,048 | ₩48,208 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,864 | ₩49,346 | ₩48,797 | ₩49,011 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,459 | ₩47,794 | ₩47,419 | ₩47,754 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,513 | ₩47,673 | ₩47,379 | ₩47,620 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,486 | ₩47,700 | ₩47,486 | ₩47,539 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,603 | ₩47,205 | ₩46,603 | ₩47,205 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,285 | ₩47,392 | ₩47,024 | ₩47,125 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,830 | ₩47,192 | ₩46,670 | ₩46,830 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,513 | ₩47,640 | ₩46,797 | ₩47,044 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,158 | ₩45,231 | ₩44,843 | ₩45,198 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,904 | ₩45,171 | ₩44,863 | ₩45,064 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,154 | ₩44,690 | ₩44,087 | ₩44,475 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,114 | ₩44,663 | ₩44,114 | ₩44,435 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,552 | ₩44,475 | ₩43,532 | ₩44,449 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,338 | ₩43,512 | ₩43,084 | ₩43,271 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,913 | ₩43,980 | ₩43,592 | ₩43,686 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,837 | ₩45,118 | ₩44,429 | ₩44,489 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,251 | ₩45,345 | ₩45,051 | ₩45,225 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,194 | ₩44,422 | ₩43,927 | ₩44,034 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,385 | ₩46,021 | ₩45,225 | ₩45,452 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,251 | ₩45,251 | ₩44,429 | ₩44,475 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,091 | ₩45,499 | ₩44,957 | ₩45,372 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩45,934 | ₩46,108 | ₩45,466 | ₩45,492 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,375 | ₩46,456 | ₩46,175 | ₩46,215 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,242 | ₩46,416 | ₩46,121 | ₩46,322 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,108 | ₩46,282 | ₩45,720 | ₩45,800 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,763 | ₩46,777 | ₩46,248 | ₩46,335 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,192 | ₩47,352 | ₩46,944 | ₩46,991 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,713 | ₩48,128 | ₩47,533 | ₩47,633 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,044 | ₩47,794 | ₩46,763 | ₩47,580 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,754 | ₩47,847 | ₩47,526 | ₩47,673 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,155 | ₩48,235 | ₩47,459 | ₩48,035 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩48,008 | ₩48,021 | ₩47,647 | ₩47,994 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,499 | ₩48,048 | ₩46,864 | ₩47,954 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,610 | ₩48,904 | ₩48,570 | ₩48,677 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,774 | ₩49,888 | ₩49,620 | ₩49,868 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,323 | ₩50,389 | ₩49,995 | ₩50,108 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,336 | ₩50,389 | ₩50,115 | ₩50,296 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,162 | ₩50,403 | ₩50,115 | ₩50,162 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,443 | ₩50,523 | ₩50,075 | ₩50,122 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,135 | ₩50,978 | ₩50,135 | ₩50,951 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,774 | ₩49,868 | ₩49,613 | ₩49,814 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,751 | ₩50,791 | ₩50,550 | ₩50,751 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,590 | ₩50,831 | ₩50,496 | ₩50,818 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,282 | ₩50,483 | ₩50,135 | ₩50,430 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩50,965 | ₩51,025 | ₩50,657 | ₩50,684 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,179 | ₩51,206 | ₩50,925 | ₩51,112 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,206 | ₩51,339 | ₩51,166 | ₩51,339 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩50,938 | ₩51,125 | ₩50,938 | ₩51,072 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,657 | ₩50,898 | ₩50,590 | ₩50,871 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,724 | ₩50,804 | ₩50,537 | ₩50,577 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩50,925 | ₩51,045 | ₩50,764 | ₩51,032 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,232 | ₩51,232 | ₩50,629 | ₩50,818 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,918 | ₩50,992 | ₩48,904 | ₩50,831 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,426 | ₩49,667 | ₩49,225 | ₩49,560 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,506 | ₩49,540 | ₩49,065 | ₩49,413 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,165 | ₩49,319 | ₩49,038 | ₩49,212 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,386 | ₩49,486 | ₩49,340 | ₩49,453 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩49,025 | ₩49,319 | ₩49,025 | ₩49,212 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,824 | ₩49,011 | ₩48,704 | ₩48,958 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,493 | ₩49,627 | ₩49,413 | ₩49,533 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,118 | ₩49,346 | ₩49,078 | ₩49,306 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,627 | ₩49,707 | ₩49,439 | ₩49,506 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,577 | ₩50,626 | ₩50,430 | ₩50,577 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,911 | ₩51,005 | ₩50,844 | ₩50,925 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,791 | ₩51,058 | ₩50,711 | ₩51,018 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,885 | ₩50,885 | ₩50,737 | ₩50,751 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,737 | ₩51,246 | ₩50,724 | ₩51,139 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,844 | ₩50,925 | ₩50,577 | ₩50,737 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,206 | ₩51,239 | ₩51,079 | ₩51,206 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,875 | ₩51,901 | ₩51,687 | ₩51,754 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,687 | ₩51,808 | ₩51,527 | ₩51,554 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,848 | ₩51,875 | ₩51,513 | ₩51,821 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩51,982 | ₩52,182 | ₩51,955 | ₩52,182 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,513 | ₩51,721 | ₩51,513 | ₩51,634 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,206 | ₩51,366 | ₩51,166 | ₩51,246 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,192 | ₩51,219 | ₩50,985 | ₩51,058 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,460 | ₩51,563 | ₩51,380 | ₩51,460 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,647 | ₩51,754 | ₩51,554 | ₩51,580 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,714 | ₩52,008 | ₩51,687 | ₩51,982 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,768 | ₩51,901 | ₩51,741 | ₩51,821 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,513 | ₩52,049 | ₩51,473 | ₩51,754 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩51,032 | ₩51,219 | ₩51,005 | ₩51,005 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,898 | ₩50,953 | ₩50,764 | ₩50,777 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,630 | ₩50,804 | ₩50,617 | ₩50,804 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,045 | ₩51,072 | ₩50,925 | ₩50,965 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,246 | ₩51,299 | ₩50,777 | ₩50,777 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,166 | ₩51,473 | ₩50,992 | ₩51,259 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,072 | ₩51,313 | ₩51,018 | ₩51,299 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩51,018 | ₩51,179 | ₩51,018 | ₩51,099 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,219 | ₩51,219 | ₩50,777 | ₩50,858 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,714 | ₩51,814 | ₩51,661 | ₩51,714 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,527 | ₩51,647 | ₩51,433 | ₩51,567 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,273 | ₩51,326 | ₩51,125 | ₩51,219 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,687 | ₩51,766 | ₩51,554 | ₩51,634 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,129 | ₩52,173 | ₩52,049 | ₩52,089 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,236 | ₩52,550 | ₩52,236 | ₩52,450 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,196 | ₩52,410 | ₩52,196 | ₩52,330 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,768 | ₩52,062 | ₩51,721 | ₩52,035 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,754 | ₩51,975 | ₩51,714 | ₩51,942 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,661 | ₩51,921 | ₩51,560 | ₩51,821 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,624 | ₩52,758 | ₩52,330 | ₩52,410 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,437 | ₩52,731 | ₩52,423 | ₩52,463 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,196 | ₩52,423 | ₩52,075 | ₩52,343 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,437 | ₩52,557 | ₩52,289 | ₩52,383 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,129 | ₩52,423 | ₩51,983 | ₩52,289 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,089 | ₩52,182 | ₩51,881 | ₩51,915 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,209 | ₩52,276 | ₩52,196 | ₩52,196 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,115 | ₩52,517 | ₩52,115 | ₩52,477 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,674 | ₩51,873 | ₩51,620 | ₩51,808 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,339 | ₩51,500 | ₩51,244 | ₩51,500 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,554 | ₩51,554 | ₩51,192 | ₩51,339 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,741 | ₩52,062 | ₩51,714 | ₩51,942 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,647 | ₩51,848 | ₩51,620 | ₩51,661 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,075 | ₩52,120 | ₩51,808 | ₩51,955 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,075 | ₩52,156 | ₩51,687 | ₩51,835 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,196 | ₩52,330 | ₩52,062 | ₩52,156 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,611 | ₩52,724 | ₩52,359 | ₩52,504 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,396 | ₩52,542 | ₩52,330 | ₩52,463 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,637 | ₩52,637 | ₩52,530 | ₩52,597 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,343 | ₩52,504 | ₩52,236 | ₩52,316 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,557 | ₩52,703 | ₩52,471 | ₩52,611 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,119 | ₩53,320 | ₩52,968 | ₩53,146 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,289 | ₩52,417 | ₩52,209 | ₩52,303 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,370 | ₩52,691 | ₩52,310 | ₩52,557 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,049 | ₩52,303 | ₩52,049 | ₩52,196 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩51,968 | ₩52,075 | ₩51,754 | ₩51,901 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,460 | ₩51,661 | ₩51,380 | ₩51,607 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,563 | ₩50,769 | ₩50,430 | ₩50,630 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,818 | ₩50,911 | ₩50,712 | ₩50,804 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,045 | ₩51,172 | ₩50,590 | ₩50,644 | -0.79% | 17.6만 |
|---|