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 | ₩44,233 | ₩44,293 | ₩44,159 | ₩44,233 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,871 | ₩43,892 | ₩43,649 | ₩43,817 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,340 | ₩44,441 | ₩44,206 | ₩44,434 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,199 | ₩45,239 | ₩44,957 | ₩44,971 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,743 | ₩44,937 | ₩44,729 | ₩44,904 | +0.36% | 41만 |
| 2026.10.02 | ₩44,931 | ₩45,065 | ₩44,776 | ₩44,890 | -0.09% | 42만 |
| 2026.10.01 | ₩44,716 | ₩44,823 | ₩44,521 | ₩44,649 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,998 | ₩45,058 | ₩44,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,931 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,266 | ₩45,266 | ₩45,085 | ₩45,253 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,467 | ₩45,494 | ₩45,298 | ₩45,320 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,192 | ₩46,245 | ₩45,977 | ₩46,205 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩46,017 | ₩46,111 | ₩45,829 | ₩45,937 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,688 | ₩46,762 | ₩46,353 | ₩46,393 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,661 | ₩46,782 | ₩46,554 | ₩46,621 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,648 | ₩46,876 | ₩46,628 | ₩46,822 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,460 | ₩46,473 | ₩46,312 | ₩46,353 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,379 | ₩46,467 | ₩46,333 | ₩46,366 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩46,057 | ₩46,205 | ₩45,642 | ₩45,789 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩46,151 | ₩46,151 | ₩45,930 | ₩45,990 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,460 | ₩46,896 | ₩46,460 | ₩46,769 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,782 | ₩46,862 | ₩46,681 | ₩46,862 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,608 | ₩46,608 | ₩46,353 | ₩46,393 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩47,158 | ₩47,158 | ₩46,923 | ₩46,930 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,641 | ₩47,667 | ₩47,305 | ₩47,319 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩48,030 | ₩48,157 | ₩48,030 | ₩48,097 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩48,097 | ₩48,191 | ₩47,983 | ₩48,191 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩48,124 | ₩48,191 | ₩47,996 | ₩48,137 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,802 | ₩47,983 | ₩47,661 | ₩47,708 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,976 | ₩48,110 | ₩47,802 | ₩47,855 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩48,043 | ₩48,164 | ₩47,788 | ₩47,882 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,869 | ₩47,963 | ₩47,775 | ₩47,882 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,177 | ₩48,244 | ₩47,963 | ₩47,989 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,298 | ₩48,533 | ₩48,258 | ₩48,513 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,761 | ₩47,761 | ₩47,627 | ₩47,654 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,963 | ₩48,003 | ₩47,869 | ₩47,869 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,909 | ₩47,916 | ₩47,781 | ₩47,842 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,922 | ₩47,922 | ₩47,761 | ₩47,828 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,802 | ₩47,842 | ₩47,647 | ₩47,667 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,976 | ₩48,077 | ₩47,835 | ₩47,869 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩48,150 | ₩48,150 | ₩47,936 | ₩47,989 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,338 | ₩48,378 | ₩48,150 | ₩48,204 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,365 | ₩48,365 | ₩48,124 | ₩48,124 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,432 | ₩48,486 | ₩48,325 | ₩48,338 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,419 | ₩48,472 | ₩48,264 | ₩48,352 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,660 | ₩48,660 | ₩48,499 | ₩48,539 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,365 | ₩48,466 | ₩48,231 | ₩48,311 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,566 | ₩48,593 | ₩48,392 | ₩48,405 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,419 | ₩48,633 | ₩48,385 | ₩48,633 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,217 | ₩48,372 | ₩48,164 | ₩48,191 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,842 | ₩48,003 | ₩47,681 | ₩47,869 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,761 | ₩47,909 | ₩47,681 | ₩47,748 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,412 | ₩47,728 | ₩47,292 | ₩47,345 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,184 | ₩47,694 | ₩47,184 | ₩47,547 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,956 | ₩47,131 | ₩46,822 | ₩47,091 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,406 | ₩46,681 | ₩46,279 | ₩46,299 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩46,098 | ₩46,178 | ₩45,823 | ₩45,883 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,782 | ₩46,809 | ₩46,467 | ₩46,500 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩47,077 | ₩47,131 | ₩46,970 | ₩46,997 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,198 | ₩47,278 | ₩46,748 | ₩46,795 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,211 | ₩47,345 | ₩47,044 | ₩47,144 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,795 | ₩47,010 | ₩46,728 | ₩46,943 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,889 | ₩47,144 | ₩46,842 | ₩46,997 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,903 | ₩47,044 | ₩46,809 | ₩46,997 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,412 | ₩47,412 | ₩46,923 | ₩46,970 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,788 | ₩47,788 | ₩47,426 | ₩47,506 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,184 | ₩47,446 | ₩47,144 | ₩47,345 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,963 | ₩47,005 | ₩46,688 | ₩46,943 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,895 | ₩47,949 | ₩47,473 | ₩47,533 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,748 | ₩48,204 | ₩47,748 | ₩48,191 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,721 | ₩47,898 | ₩47,673 | ₩47,842 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,345 | ₩47,694 | ₩47,345 | ₩47,520 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,520 | ₩47,741 | ₩47,500 | ₩47,721 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,426 | ₩47,567 | ₩47,319 | ₩47,493 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,694 | ₩47,916 | ₩47,654 | ₩47,842 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,869 | ₩47,889 | ₩47,674 | ₩47,714 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,963 | ₩47,996 | ₩47,755 | ₩47,882 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,359 | ₩47,587 | ₩47,319 | ₩47,439 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,734 | ₩48,298 | ₩47,734 | ₩48,231 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,802 | ₩47,842 | ₩47,567 | ₩47,587 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,641 | ₩47,761 | ₩47,023 | ₩47,117 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,480 | ₩47,547 | ₩47,372 | ₩47,439 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,372 | ₩47,459 | ₩47,312 | ₩47,332 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,500 | ₩46,634 | ₩46,339 | ₩46,447 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,199 | ₩45,937 | ₩45,065 | ₩45,937 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,829 | ₩46,051 | ₩45,521 | ₩45,534 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩46,017 | ₩46,165 | ₩45,440 | ₩45,762 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,588 | ₩45,695 | ₩45,434 | ₩45,467 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,218 | ₩46,245 | ₩45,420 | ₩45,574 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,272 | ₩46,306 | ₩46,145 | ₩46,218 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩46,084 | ₩46,151 | ₩45,601 | ₩45,601 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,312 | ₩46,554 | ₩46,212 | ₩46,299 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩46,111 | ₩46,406 | ₩46,031 | ₩46,299 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩47,064 | ₩47,117 | ₩46,809 | ₩46,862 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,299 | ₩46,869 | ₩46,259 | ₩46,836 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,849 | ₩47,050 | ₩46,675 | ₩46,715 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,836 | ₩46,983 | ₩46,675 | ₩46,675 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,688 | ₩46,755 | ₩46,447 | ₩46,514 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,695 | ₩46,326 | ₩45,635 | ₩46,165 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,655 | ₩46,319 | ₩45,440 | ₩46,111 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,481 | ₩45,675 | ₩45,363 | ₩45,467 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩46,151 | ₩46,192 | ₩45,695 | ₩45,977 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,232 | ₩46,326 | ₩46,078 | ₩46,192 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,379 | ₩46,701 | ₩46,359 | ₩46,634 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,870 | ₩46,286 | ₩45,762 | ₩46,245 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,856 | ₩45,856 | ₩45,501 | ₩45,709 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,916 | ₩47,057 | ₩46,561 | ₩46,581 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,949 | ₩47,969 | ₩47,728 | ₩47,855 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,446 | ₩48,499 | ₩47,828 | ₩47,882 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,922 | ₩48,217 | ₩47,802 | ₩48,124 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩47,077 | ₩47,345 | ₩47,077 | ₩47,278 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,956 | ₩47,158 | ₩46,634 | ₩46,809 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,305 | ₩47,527 | ₩47,238 | ₩47,252 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩47,158 | ₩47,520 | ₩47,050 | ₩47,453 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩47,158 | ₩47,238 | ₩46,970 | ₩47,091 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,997 | ₩47,265 | ₩46,916 | ₩47,252 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,439 | ₩47,547 | ₩47,325 | ₩47,359 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,305 | ₩47,493 | ₩47,131 | ₩47,439 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,600 | ₩47,761 | ₩47,091 | ₩47,359 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,882 | ₩48,056 | ₩47,748 | ₩47,882 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,271 | ₩48,360 | ₩47,681 | ₩47,734 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,285 | ₩48,492 | ₩48,177 | ₩48,338 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,996 | ₩49,479 | ₩48,929 | ₩49,143 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,587 | ₩47,922 | ₩47,547 | ₩47,882 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,641 | ₩47,802 | ₩47,506 | ₩47,748 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,614 | ₩47,828 | ₩47,614 | ₩47,667 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,728 | ₩47,332 | ₩46,728 | ₩47,332 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,412 | ₩47,520 | ₩47,151 | ₩47,252 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,956 | ₩47,319 | ₩46,795 | ₩46,956 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,641 | ₩47,768 | ₩46,923 | ₩47,171 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,279 | ₩45,353 | ₩44,964 | ₩45,320 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩45,024 | ₩45,293 | ₩44,984 | ₩45,185 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,273 | ₩44,810 | ₩44,206 | ₩44,595 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,233 | ₩44,783 | ₩44,233 | ₩44,555 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,669 | ₩44,595 | ₩43,649 | ₩44,568 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,455 | ₩43,629 | ₩43,200 | ₩43,388 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩44,032 | ₩44,099 | ₩43,710 | ₩43,804 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,957 | ₩45,239 | ₩44,548 | ₩44,609 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,373 | ₩45,467 | ₩45,172 | ₩45,346 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,313 | ₩44,541 | ₩44,045 | ₩44,152 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,507 | ₩46,145 | ₩45,346 | ₩45,574 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,373 | ₩45,373 | ₩44,548 | ₩44,595 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,212 | ₩45,621 | ₩45,078 | ₩45,494 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩46,057 | ₩46,232 | ₩45,588 | ₩45,615 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,500 | ₩46,581 | ₩46,299 | ₩46,339 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,366 | ₩46,540 | ₩46,245 | ₩46,447 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,232 | ₩46,406 | ₩45,843 | ₩45,923 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,889 | ₩46,903 | ₩46,373 | ₩46,460 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,319 | ₩47,480 | ₩47,070 | ₩47,117 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,842 | ₩48,258 | ₩47,661 | ₩47,761 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,171 | ₩47,922 | ₩46,889 | ₩47,708 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,882 | ₩47,976 | ₩47,654 | ₩47,802 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,285 | ₩48,365 | ₩47,587 | ₩48,164 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩48,137 | ₩48,150 | ₩47,775 | ₩48,124 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,627 | ₩48,177 | ₩46,990 | ₩48,083 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,741 | ₩49,036 | ₩48,700 | ₩48,808 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,908 | ₩50,022 | ₩49,754 | ₩50,002 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,458 | ₩50,525 | ₩50,129 | ₩50,243 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,471 | ₩50,525 | ₩50,250 | ₩50,431 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,297 | ₩50,538 | ₩50,250 | ₩50,297 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,579 | ₩50,659 | ₩50,210 | ₩50,257 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,270 | ₩51,115 | ₩50,270 | ₩51,089 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,908 | ₩50,002 | ₩49,747 | ₩49,948 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,887 | ₩50,928 | ₩50,686 | ₩50,887 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,726 | ₩50,968 | ₩50,632 | ₩50,954 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,418 | ₩50,619 | ₩50,270 | ₩50,565 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩51,102 | ₩51,162 | ₩50,793 | ₩50,820 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,317 | ₩51,343 | ₩51,062 | ₩51,250 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,343 | ₩51,478 | ₩51,303 | ₩51,478 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩51,075 | ₩51,263 | ₩51,075 | ₩51,209 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,793 | ₩51,035 | ₩50,726 | ₩51,008 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,860 | ₩50,941 | ₩50,673 | ₩50,713 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩51,062 | ₩51,182 | ₩50,901 | ₩51,169 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,370 | ₩51,370 | ₩50,765 | ₩50,954 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩49,049 | ₩51,129 | ₩49,036 | ₩50,968 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,559 | ₩49,801 | ₩49,358 | ₩49,693 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,640 | ₩49,673 | ₩49,197 | ₩49,546 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,297 | ₩49,452 | ₩49,170 | ₩49,344 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,519 | ₩49,619 | ₩49,473 | ₩49,586 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩49,157 | ₩49,452 | ₩49,157 | ₩49,344 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,955 | ₩49,143 | ₩48,835 | ₩49,090 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,626 | ₩49,760 | ₩49,546 | ₩49,666 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,251 | ₩49,479 | ₩49,210 | ₩49,438 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,760 | ₩49,841 | ₩49,572 | ₩49,640 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,713 | ₩50,762 | ₩50,565 | ₩50,713 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩51,048 | ₩51,142 | ₩50,981 | ₩51,062 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,928 | ₩51,196 | ₩50,847 | ₩51,156 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩51,021 | ₩51,021 | ₩50,874 | ₩50,887 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,874 | ₩51,384 | ₩50,860 | ₩51,276 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,981 | ₩51,062 | ₩50,713 | ₩50,874 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,343 | ₩51,377 | ₩51,216 | ₩51,343 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩52,014 | ₩52,041 | ₩51,826 | ₩51,893 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,826 | ₩51,947 | ₩51,665 | ₩51,692 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,987 | ₩52,014 | ₩51,652 | ₩51,961 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩52,122 | ₩52,323 | ₩52,095 | ₩52,323 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,652 | ₩51,860 | ₩51,652 | ₩51,773 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,343 | ₩51,504 | ₩51,303 | ₩51,384 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,330 | ₩51,357 | ₩51,122 | ₩51,196 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,598 | ₩51,702 | ₩51,518 | ₩51,598 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,786 | ₩51,893 | ₩51,692 | ₩51,719 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,853 | ₩52,148 | ₩51,826 | ₩52,122 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,907 | ₩52,041 | ₩51,880 | ₩51,961 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,652 | ₩52,189 | ₩51,612 | ₩51,893 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩51,169 | ₩51,357 | ₩51,142 | ₩51,142 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩51,035 | ₩51,090 | ₩50,901 | ₩50,914 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,767 | ₩50,941 | ₩50,753 | ₩50,941 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,182 | ₩51,209 | ₩51,062 | ₩51,102 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,384 | ₩51,437 | ₩50,914 | ₩50,914 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,303 | ₩51,612 | ₩51,129 | ₩51,397 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,209 | ₩51,451 | ₩51,156 | ₩51,437 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩51,156 | ₩51,317 | ₩51,156 | ₩51,236 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,357 | ₩51,357 | ₩50,914 | ₩50,995 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,853 | ₩51,954 | ₩51,800 | ₩51,853 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,665 | ₩51,786 | ₩51,571 | ₩51,706 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,410 | ₩51,464 | ₩51,263 | ₩51,357 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,826 | ₩51,906 | ₩51,692 | ₩51,773 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,269 | ₩52,313 | ₩52,189 | ₩52,229 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,376 | ₩52,692 | ₩52,376 | ₩52,591 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,336 | ₩52,551 | ₩52,336 | ₩52,470 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,907 | ₩52,202 | ₩51,860 | ₩52,175 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,893 | ₩52,115 | ₩51,853 | ₩52,081 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,800 | ₩52,061 | ₩51,699 | ₩51,961 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,766 | ₩52,900 | ₩52,470 | ₩52,551 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,578 | ₩52,873 | ₩52,564 | ₩52,605 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,336 | ₩52,564 | ₩52,215 | ₩52,484 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,578 | ₩52,698 | ₩52,430 | ₩52,524 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,269 | ₩52,564 | ₩52,123 | ₩52,430 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,229 | ₩52,323 | ₩52,021 | ₩52,054 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,350 | ₩52,417 | ₩52,336 | ₩52,336 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,256 | ₩52,658 | ₩52,256 | ₩52,618 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,813 | ₩52,013 | ₩51,759 | ₩51,947 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,478 | ₩51,639 | ₩51,382 | ₩51,639 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,692 | ₩51,692 | ₩51,330 | ₩51,478 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,880 | ₩52,202 | ₩51,853 | ₩52,081 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,786 | ₩51,987 | ₩51,759 | ₩51,800 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,215 | ₩52,260 | ₩51,947 | ₩52,095 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,215 | ₩52,296 | ₩51,826 | ₩51,974 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,336 | ₩52,470 | ₩52,202 | ₩52,296 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,752 | ₩52,866 | ₩52,500 | ₩52,645 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,537 | ₩52,684 | ₩52,470 | ₩52,605 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,779 | ₩52,779 | ₩52,672 | ₩52,739 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,484 | ₩52,645 | ₩52,376 | ₩52,457 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,698 | ₩52,845 | ₩52,613 | ₩52,752 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,262 | ₩53,463 | ₩53,110 | ₩53,289 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,430 | ₩52,558 | ₩52,350 | ₩52,444 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,511 | ₩52,833 | ₩52,450 | ₩52,698 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,189 | ₩52,444 | ₩52,189 | ₩52,336 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩52,108 | ₩52,215 | ₩51,893 | ₩52,041 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,598 | ₩51,800 | ₩51,518 | ₩51,746 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,699 | ₩50,906 | ₩50,565 | ₩50,767 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,954 | ₩51,048 | ₩50,848 | ₩50,941 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,182 | ₩51,310 | ₩50,726 | ₩50,780 | -0.79% | 17.6만 |
|---|