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 | ₩44,099 | ₩44,159 | ₩44,025 | ₩44,099 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,738 | ₩43,759 | ₩43,517 | ₩43,684 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,206 | ₩44,306 | ₩44,072 | ₩44,300 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,062 | ₩45,102 | ₩44,821 | ₩44,835 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,607 | ₩44,801 | ₩44,594 | ₩44,768 | +0.36% | 41만 |
| 2026.10.02 | ₩44,795 | ₩44,928 | ₩44,641 | ₩44,754 | -0.09% | 42만 |
| 2026.10.01 | ₩44,581 | ₩44,688 | ₩44,387 | ₩44,514 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,861 | ₩44,922 | ₩44,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,795 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,129 | ₩45,129 | ₩44,948 | ₩45,116 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,330 | ₩45,356 | ₩45,161 | ₩45,182 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,052 | ₩46,105 | ₩45,838 | ₩46,065 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,878 | ₩45,972 | ₩45,691 | ₩45,798 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,547 | ₩46,620 | ₩46,212 | ₩46,252 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,520 | ₩46,640 | ₩46,413 | ₩46,480 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,507 | ₩46,734 | ₩46,487 | ₩46,680 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,319 | ₩46,333 | ₩46,172 | ₩46,212 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,239 | ₩46,326 | ₩46,192 | ₩46,226 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩45,918 | ₩46,065 | ₩45,503 | ₩45,651 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩46,012 | ₩46,012 | ₩45,791 | ₩45,851 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,319 | ₩46,754 | ₩46,319 | ₩46,627 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,640 | ₩46,721 | ₩46,540 | ₩46,721 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,466 | ₩46,466 | ₩46,212 | ₩46,252 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩47,015 | ₩47,015 | ₩46,781 | ₩46,787 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,496 | ₩47,523 | ₩47,162 | ₩47,175 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,884 | ₩48,011 | ₩47,884 | ₩47,951 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩47,951 | ₩48,045 | ₩47,837 | ₩48,045 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩47,978 | ₩48,045 | ₩47,851 | ₩47,991 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,657 | ₩47,837 | ₩47,516 | ₩47,563 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,831 | ₩47,965 | ₩47,657 | ₩47,710 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,898 | ₩48,018 | ₩47,644 | ₩47,737 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,724 | ₩47,817 | ₩47,630 | ₩47,737 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,031 | ₩48,098 | ₩47,817 | ₩47,844 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,152 | ₩48,386 | ₩48,112 | ₩48,366 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,617 | ₩47,617 | ₩47,483 | ₩47,510 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,817 | ₩47,858 | ₩47,724 | ₩47,724 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,764 | ₩47,771 | ₩47,637 | ₩47,697 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,777 | ₩47,777 | ₩47,617 | ₩47,684 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,657 | ₩47,697 | ₩47,503 | ₩47,523 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,831 | ₩47,931 | ₩47,690 | ₩47,724 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩48,005 | ₩48,005 | ₩47,791 | ₩47,844 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,192 | ₩48,232 | ₩48,005 | ₩48,058 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,219 | ₩48,219 | ₩47,978 | ₩47,978 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,286 | ₩48,339 | ₩48,179 | ₩48,192 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,272 | ₩48,326 | ₩48,118 | ₩48,205 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,513 | ₩48,513 | ₩48,352 | ₩48,393 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,219 | ₩48,319 | ₩48,085 | ₩48,165 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,419 | ₩48,446 | ₩48,245 | ₩48,259 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,272 | ₩48,486 | ₩48,239 | ₩48,486 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,072 | ₩48,225 | ₩48,018 | ₩48,045 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,697 | ₩47,858 | ₩47,537 | ₩47,724 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,617 | ₩47,764 | ₩47,537 | ₩47,603 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,269 | ₩47,583 | ₩47,149 | ₩47,202 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,042 | ₩47,550 | ₩47,042 | ₩47,403 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,814 | ₩46,988 | ₩46,680 | ₩46,948 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,266 | ₩46,540 | ₩46,139 | ₩46,159 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩45,958 | ₩46,038 | ₩45,684 | ₩45,744 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,640 | ₩46,667 | ₩46,326 | ₩46,359 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩46,935 | ₩46,988 | ₩46,828 | ₩46,854 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,055 | ₩47,135 | ₩46,607 | ₩46,654 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,068 | ₩47,202 | ₩46,901 | ₩47,002 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,654 | ₩46,868 | ₩46,587 | ₩46,801 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,747 | ₩47,002 | ₩46,701 | ₩46,854 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,761 | ₩46,901 | ₩46,667 | ₩46,854 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,269 | ₩47,269 | ₩46,781 | ₩46,828 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,644 | ₩47,644 | ₩47,282 | ₩47,363 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,042 | ₩47,302 | ₩47,002 | ₩47,202 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,821 | ₩46,862 | ₩46,547 | ₩46,801 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,751 | ₩47,804 | ₩47,329 | ₩47,389 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,603 | ₩48,058 | ₩47,603 | ₩48,045 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,577 | ₩47,753 | ₩47,529 | ₩47,697 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,202 | ₩47,550 | ₩47,202 | ₩47,376 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,376 | ₩47,597 | ₩47,356 | ₩47,577 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,282 | ₩47,423 | ₩47,175 | ₩47,349 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,550 | ₩47,771 | ₩47,510 | ₩47,697 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,724 | ₩47,744 | ₩47,530 | ₩47,570 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,817 | ₩47,851 | ₩47,610 | ₩47,737 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,216 | ₩47,443 | ₩47,175 | ₩47,296 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,590 | ₩48,152 | ₩47,590 | ₩48,085 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,657 | ₩47,697 | ₩47,423 | ₩47,443 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,496 | ₩47,617 | ₩46,881 | ₩46,975 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,336 | ₩47,403 | ₩47,229 | ₩47,296 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,229 | ₩47,316 | ₩47,169 | ₩47,189 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,359 | ₩46,493 | ₩46,199 | ₩46,306 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,062 | ₩45,798 | ₩44,928 | ₩45,798 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,691 | ₩45,911 | ₩45,383 | ₩45,396 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,878 | ₩46,025 | ₩45,303 | ₩45,624 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,450 | ₩45,557 | ₩45,296 | ₩45,330 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,079 | ₩46,105 | ₩45,283 | ₩45,437 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,132 | ₩46,166 | ₩46,005 | ₩46,079 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩45,945 | ₩46,012 | ₩45,463 | ₩45,463 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,172 | ₩46,413 | ₩46,072 | ₩46,159 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩45,972 | ₩46,266 | ₩45,891 | ₩46,159 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩46,921 | ₩46,975 | ₩46,667 | ₩46,721 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,159 | ₩46,727 | ₩46,119 | ₩46,694 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,707 | ₩46,908 | ₩46,533 | ₩46,573 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,694 | ₩46,841 | ₩46,533 | ₩46,533 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,547 | ₩46,614 | ₩46,306 | ₩46,373 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,557 | ₩46,186 | ₩45,497 | ₩46,025 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,517 | ₩46,179 | ₩45,303 | ₩45,972 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,343 | ₩45,537 | ₩45,225 | ₩45,330 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩46,012 | ₩46,052 | ₩45,557 | ₩45,838 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,092 | ₩46,186 | ₩45,938 | ₩46,052 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,239 | ₩46,560 | ₩46,219 | ₩46,493 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,731 | ₩46,145 | ₩45,624 | ₩46,105 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,717 | ₩45,717 | ₩45,363 | ₩45,570 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,774 | ₩46,915 | ₩46,420 | ₩46,440 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,804 | ₩47,824 | ₩47,583 | ₩47,710 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,299 | ₩48,352 | ₩47,684 | ₩47,737 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,777 | ₩48,072 | ₩47,657 | ₩47,978 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩46,935 | ₩47,202 | ₩46,935 | ₩47,135 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,814 | ₩47,015 | ₩46,493 | ₩46,667 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,162 | ₩47,383 | ₩47,095 | ₩47,109 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩47,015 | ₩47,376 | ₩46,908 | ₩47,309 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩47,015 | ₩47,095 | ₩46,828 | ₩46,948 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,854 | ₩47,122 | ₩46,774 | ₩47,109 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,296 | ₩47,403 | ₩47,182 | ₩47,216 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,162 | ₩47,349 | ₩46,988 | ₩47,296 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,456 | ₩47,617 | ₩46,948 | ₩47,216 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,737 | ₩47,911 | ₩47,603 | ₩47,737 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,125 | ₩48,213 | ₩47,537 | ₩47,590 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,138 | ₩48,346 | ₩48,031 | ₩48,192 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,847 | ₩49,329 | ₩48,780 | ₩48,994 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,443 | ₩47,777 | ₩47,403 | ₩47,737 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,496 | ₩47,657 | ₩47,363 | ₩47,603 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,470 | ₩47,684 | ₩47,470 | ₩47,523 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,587 | ₩47,189 | ₩46,587 | ₩47,189 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,269 | ₩47,376 | ₩47,008 | ₩47,109 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,814 | ₩47,175 | ₩46,654 | ₩46,814 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,496 | ₩47,623 | ₩46,781 | ₩47,028 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,142 | ₩45,216 | ₩44,828 | ₩45,182 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,888 | ₩45,156 | ₩44,848 | ₩45,049 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,139 | ₩44,674 | ₩44,072 | ₩44,460 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,099 | ₩44,647 | ₩44,099 | ₩44,420 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,537 | ₩44,460 | ₩43,517 | ₩44,433 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,323 | ₩43,497 | ₩43,069 | ₩43,256 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,898 | ₩43,965 | ₩43,577 | ₩43,671 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,821 | ₩45,102 | ₩44,413 | ₩44,474 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,236 | ₩45,330 | ₩45,035 | ₩45,209 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,179 | ₩44,407 | ₩43,912 | ₩44,019 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,370 | ₩46,005 | ₩45,209 | ₩45,437 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,236 | ₩45,236 | ₩44,413 | ₩44,460 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,075 | ₩45,483 | ₩44,942 | ₩45,356 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩45,918 | ₩46,092 | ₩45,450 | ₩45,477 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,359 | ₩46,440 | ₩46,159 | ₩46,199 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,226 | ₩46,400 | ₩46,105 | ₩46,306 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,092 | ₩46,266 | ₩45,704 | ₩45,784 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,747 | ₩46,761 | ₩46,232 | ₩46,319 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,175 | ₩47,336 | ₩46,928 | ₩46,975 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,697 | ₩48,112 | ₩47,516 | ₩47,617 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,028 | ₩47,777 | ₩46,747 | ₩47,563 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,737 | ₩47,831 | ₩47,510 | ₩47,657 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,138 | ₩48,219 | ₩47,443 | ₩48,018 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩47,991 | ₩48,005 | ₩47,630 | ₩47,978 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,483 | ₩48,031 | ₩46,848 | ₩47,938 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,593 | ₩48,887 | ₩48,553 | ₩48,660 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,757 | ₩49,871 | ₩49,603 | ₩49,850 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,305 | ₩50,372 | ₩49,978 | ₩50,091 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,319 | ₩50,372 | ₩50,098 | ₩50,279 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,145 | ₩50,386 | ₩50,098 | ₩50,145 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,426 | ₩50,506 | ₩50,058 | ₩50,105 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,118 | ₩50,961 | ₩50,118 | ₩50,934 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,757 | ₩49,850 | ₩49,596 | ₩49,797 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,733 | ₩50,773 | ₩50,533 | ₩50,733 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,573 | ₩50,814 | ₩50,479 | ₩50,800 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,265 | ₩50,466 | ₩50,118 | ₩50,412 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩50,947 | ₩51,007 | ₩50,640 | ₩50,666 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,161 | ₩51,188 | ₩50,907 | ₩51,094 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,188 | ₩51,322 | ₩51,148 | ₩51,322 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩50,921 | ₩51,108 | ₩50,921 | ₩51,054 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,640 | ₩50,880 | ₩50,573 | ₩50,854 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,707 | ₩50,787 | ₩50,519 | ₩50,559 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩50,907 | ₩51,028 | ₩50,747 | ₩51,014 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,215 | ₩51,215 | ₩50,612 | ₩50,800 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,901 | ₩50,974 | ₩48,887 | ₩50,814 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,409 | ₩49,650 | ₩49,208 | ₩49,543 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,489 | ₩49,523 | ₩49,048 | ₩49,396 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,148 | ₩49,302 | ₩49,021 | ₩49,195 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,369 | ₩49,469 | ₩49,323 | ₩49,436 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩49,008 | ₩49,302 | ₩49,008 | ₩49,195 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,807 | ₩48,994 | ₩48,687 | ₩48,941 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,476 | ₩49,610 | ₩49,396 | ₩49,516 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,101 | ₩49,329 | ₩49,061 | ₩49,289 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,610 | ₩49,690 | ₩49,422 | ₩49,489 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,559 | ₩50,609 | ₩50,412 | ₩50,559 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,894 | ₩50,987 | ₩50,827 | ₩50,907 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,773 | ₩51,041 | ₩50,693 | ₩51,001 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,867 | ₩50,867 | ₩50,720 | ₩50,733 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,720 | ₩51,228 | ₩50,707 | ₩51,121 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,827 | ₩50,907 | ₩50,559 | ₩50,720 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,188 | ₩51,221 | ₩51,061 | ₩51,188 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,857 | ₩51,884 | ₩51,670 | ₩51,736 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,670 | ₩51,790 | ₩51,509 | ₩51,536 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,830 | ₩51,857 | ₩51,496 | ₩51,803 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩51,964 | ₩52,164 | ₩51,937 | ₩52,164 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,496 | ₩51,703 | ₩51,496 | ₩51,616 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,188 | ₩51,349 | ₩51,148 | ₩51,228 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,175 | ₩51,201 | ₩50,967 | ₩51,041 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,442 | ₩51,545 | ₩51,362 | ₩51,442 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,629 | ₩51,736 | ₩51,536 | ₩51,563 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,696 | ₩51,991 | ₩51,670 | ₩51,964 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,750 | ₩51,884 | ₩51,723 | ₩51,803 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,496 | ₩52,031 | ₩51,456 | ₩51,736 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩51,014 | ₩51,201 | ₩50,987 | ₩50,987 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,880 | ₩50,935 | ₩50,747 | ₩50,760 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,613 | ₩50,787 | ₩50,600 | ₩50,787 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,028 | ₩51,054 | ₩50,907 | ₩50,947 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,228 | ₩51,282 | ₩50,760 | ₩50,760 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,148 | ₩51,456 | ₩50,974 | ₩51,242 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,054 | ₩51,295 | ₩51,001 | ₩51,282 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩51,001 | ₩51,161 | ₩51,001 | ₩51,081 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,201 | ₩51,201 | ₩50,760 | ₩50,840 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,696 | ₩51,797 | ₩51,643 | ₩51,696 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,509 | ₩51,629 | ₩51,415 | ₩51,549 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,255 | ₩51,308 | ₩51,108 | ₩51,201 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,670 | ₩51,748 | ₩51,536 | ₩51,616 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,111 | ₩52,155 | ₩52,031 | ₩52,071 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,218 | ₩52,532 | ₩52,218 | ₩52,432 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,178 | ₩52,392 | ₩52,178 | ₩52,312 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,750 | ₩52,044 | ₩51,703 | ₩52,017 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,736 | ₩51,957 | ₩51,696 | ₩51,924 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,643 | ₩51,904 | ₩51,542 | ₩51,803 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,606 | ₩52,740 | ₩52,312 | ₩52,392 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,419 | ₩52,713 | ₩52,405 | ₩52,445 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,178 | ₩52,405 | ₩52,057 | ₩52,325 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,419 | ₩52,539 | ₩52,271 | ₩52,365 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,111 | ₩52,405 | ₩51,965 | ₩52,271 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,071 | ₩52,164 | ₩51,864 | ₩51,897 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,191 | ₩52,258 | ₩52,178 | ₩52,178 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,098 | ₩52,499 | ₩52,098 | ₩52,459 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,656 | ₩51,855 | ₩51,603 | ₩51,790 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,322 | ₩51,482 | ₩51,227 | ₩51,482 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,536 | ₩51,536 | ₩51,175 | ₩51,322 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,723 | ₩52,044 | ₩51,696 | ₩51,924 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,629 | ₩51,830 | ₩51,603 | ₩51,643 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,057 | ₩52,102 | ₩51,790 | ₩51,937 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,057 | ₩52,138 | ₩51,670 | ₩51,817 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,178 | ₩52,312 | ₩52,044 | ₩52,138 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,592 | ₩52,706 | ₩52,341 | ₩52,485 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,378 | ₩52,524 | ₩52,312 | ₩52,445 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,619 | ₩52,619 | ₩52,512 | ₩52,579 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,325 | ₩52,485 | ₩52,218 | ₩52,298 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,539 | ₩52,685 | ₩52,453 | ₩52,592 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,101 | ₩53,301 | ₩52,950 | ₩53,127 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,271 | ₩52,399 | ₩52,191 | ₩52,285 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,352 | ₩52,673 | ₩52,292 | ₩52,539 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,031 | ₩52,285 | ₩52,031 | ₩52,178 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩51,950 | ₩52,057 | ₩51,736 | ₩51,884 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,442 | ₩51,643 | ₩51,362 | ₩51,589 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,546 | ₩50,752 | ₩50,412 | ₩50,613 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,800 | ₩50,894 | ₩50,694 | ₩50,787 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,028 | ₩51,155 | ₩50,573 | ₩50,626 | -0.79% | 17.6만 |
|---|