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 | ₩44,143 | ₩44,203 | ₩44,069 | ₩44,143 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,781 | ₩43,803 | ₩43,560 | ₩43,728 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,250 | ₩44,350 | ₩44,116 | ₩44,344 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,107 | ₩45,147 | ₩44,866 | ₩44,879 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,652 | ₩44,846 | ₩44,638 | ₩44,812 | +0.36% | 41만 |
| 2026.10.02 | ₩44,839 | ₩44,973 | ₩44,685 | ₩44,799 | -0.09% | 42만 |
| 2026.10.01 | ₩44,625 | ₩44,732 | ₩44,431 | ₩44,558 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,906 | ₩44,966 | ₩44,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,839 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,174 | ₩45,174 | ₩44,993 | ₩45,160 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,375 | ₩45,401 | ₩45,206 | ₩45,227 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,098 | ₩46,151 | ₩45,883 | ₩46,111 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,924 | ₩46,017 | ₩45,736 | ₩45,843 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,593 | ₩46,667 | ₩46,258 | ₩46,298 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,566 | ₩46,687 | ₩46,459 | ₩46,526 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,553 | ₩46,780 | ₩46,533 | ₩46,727 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,365 | ₩46,379 | ₩46,218 | ₩46,258 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,285 | ₩46,372 | ₩46,238 | ₩46,272 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩45,964 | ₩46,111 | ₩45,549 | ₩45,696 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩46,057 | ₩46,057 | ₩45,837 | ₩45,897 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,365 | ₩46,801 | ₩46,365 | ₩46,673 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,687 | ₩46,767 | ₩46,586 | ₩46,767 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,513 | ₩46,513 | ₩46,258 | ₩46,298 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩47,062 | ₩47,062 | ₩46,827 | ₩46,834 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,544 | ₩47,570 | ₩47,209 | ₩47,222 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,932 | ₩48,059 | ₩47,932 | ₩47,999 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩47,999 | ₩48,093 | ₩47,885 | ₩48,093 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩48,026 | ₩48,093 | ₩47,898 | ₩48,039 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,704 | ₩47,885 | ₩47,564 | ₩47,611 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,878 | ₩48,012 | ₩47,704 | ₩47,758 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,945 | ₩48,066 | ₩47,691 | ₩47,785 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,771 | ₩47,865 | ₩47,678 | ₩47,785 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,079 | ₩48,146 | ₩47,865 | ₩47,892 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,200 | ₩48,434 | ₩48,160 | ₩48,414 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,664 | ₩47,664 | ₩47,530 | ₩47,557 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,865 | ₩47,905 | ₩47,771 | ₩47,771 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,811 | ₩47,818 | ₩47,684 | ₩47,744 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,825 | ₩47,825 | ₩47,664 | ₩47,731 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,704 | ₩47,744 | ₩47,550 | ₩47,570 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,878 | ₩47,979 | ₩47,738 | ₩47,771 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩48,052 | ₩48,052 | ₩47,838 | ₩47,892 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,240 | ₩48,280 | ₩48,052 | ₩48,106 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,267 | ₩48,267 | ₩48,026 | ₩48,026 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,334 | ₩48,387 | ₩48,226 | ₩48,240 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,320 | ₩48,374 | ₩48,166 | ₩48,253 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,561 | ₩48,561 | ₩48,401 | ₩48,441 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,267 | ₩48,367 | ₩48,133 | ₩48,213 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,467 | ₩48,494 | ₩48,293 | ₩48,307 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,320 | ₩48,534 | ₩48,287 | ₩48,534 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,119 | ₩48,273 | ₩48,066 | ₩48,093 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,744 | ₩47,905 | ₩47,584 | ₩47,771 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,664 | ₩47,811 | ₩47,584 | ₩47,651 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,316 | ₩47,631 | ₩47,196 | ₩47,249 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,088 | ₩47,597 | ₩47,088 | ₩47,450 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,861 | ₩47,035 | ₩46,727 | ₩46,995 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,312 | ₩46,586 | ₩46,185 | ₩46,205 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩46,004 | ₩46,084 | ₩45,729 | ₩45,790 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,687 | ₩46,714 | ₩46,372 | ₩46,406 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩46,981 | ₩47,035 | ₩46,874 | ₩46,901 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,102 | ₩47,182 | ₩46,653 | ₩46,700 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,115 | ₩47,249 | ₩46,948 | ₩47,048 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,700 | ₩46,914 | ₩46,633 | ₩46,847 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,794 | ₩47,048 | ₩46,747 | ₩46,901 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,807 | ₩46,948 | ₩46,714 | ₩46,901 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,316 | ₩47,316 | ₩46,827 | ₩46,874 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,691 | ₩47,691 | ₩47,329 | ₩47,410 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,088 | ₩47,349 | ₩47,048 | ₩47,249 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,867 | ₩46,909 | ₩46,593 | ₩46,847 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,798 | ₩47,852 | ₩47,376 | ₩47,437 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,651 | ₩48,106 | ₩47,651 | ₩48,093 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,624 | ₩47,801 | ₩47,576 | ₩47,744 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,249 | ₩47,597 | ₩47,249 | ₩47,423 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,423 | ₩47,644 | ₩47,403 | ₩47,624 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,329 | ₩47,470 | ₩47,222 | ₩47,396 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,597 | ₩47,818 | ₩47,557 | ₩47,744 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,771 | ₩47,791 | ₩47,577 | ₩47,617 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,865 | ₩47,898 | ₩47,657 | ₩47,785 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,262 | ₩47,490 | ₩47,222 | ₩47,343 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,637 | ₩48,200 | ₩47,637 | ₩48,133 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,704 | ₩47,744 | ₩47,470 | ₩47,490 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,544 | ₩47,664 | ₩46,928 | ₩47,021 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,383 | ₩47,450 | ₩47,276 | ₩47,343 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,276 | ₩47,363 | ₩47,216 | ₩47,236 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,406 | ₩46,539 | ₩46,245 | ₩46,352 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,107 | ₩45,843 | ₩44,973 | ₩45,843 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,736 | ₩45,957 | ₩45,428 | ₩45,442 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,924 | ₩46,071 | ₩45,348 | ₩45,669 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,495 | ₩45,602 | ₩45,341 | ₩45,375 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,124 | ₩46,151 | ₩45,328 | ₩45,482 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,178 | ₩46,211 | ₩46,051 | ₩46,124 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩45,991 | ₩46,057 | ₩45,509 | ₩45,509 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,218 | ₩46,459 | ₩46,118 | ₩46,205 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩46,017 | ₩46,312 | ₩45,937 | ₩46,205 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩46,968 | ₩47,021 | ₩46,714 | ₩46,767 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,205 | ₩46,774 | ₩46,165 | ₩46,740 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,754 | ₩46,955 | ₩46,580 | ₩46,620 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,740 | ₩46,888 | ₩46,580 | ₩46,580 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,593 | ₩46,660 | ₩46,352 | ₩46,419 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,602 | ₩46,232 | ₩45,542 | ₩46,071 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,562 | ₩46,225 | ₩45,348 | ₩46,017 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,388 | ₩45,582 | ₩45,270 | ₩45,375 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩46,057 | ₩46,098 | ₩45,602 | ₩45,883 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,138 | ₩46,232 | ₩45,984 | ₩46,098 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,285 | ₩46,606 | ₩46,265 | ₩46,539 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,776 | ₩46,191 | ₩45,669 | ₩46,151 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,763 | ₩45,763 | ₩45,408 | ₩45,616 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,821 | ₩46,961 | ₩46,466 | ₩46,486 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,852 | ₩47,872 | ₩47,631 | ₩47,758 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,347 | ₩48,401 | ₩47,731 | ₩47,785 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,825 | ₩48,119 | ₩47,704 | ₩48,026 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩46,981 | ₩47,249 | ₩46,981 | ₩47,182 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,861 | ₩47,062 | ₩46,539 | ₩46,714 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,209 | ₩47,430 | ₩47,142 | ₩47,155 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩47,062 | ₩47,423 | ₩46,955 | ₩47,356 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩47,062 | ₩47,142 | ₩46,874 | ₩46,995 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,901 | ₩47,169 | ₩46,821 | ₩47,155 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,343 | ₩47,450 | ₩47,229 | ₩47,262 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,209 | ₩47,396 | ₩47,035 | ₩47,343 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,503 | ₩47,664 | ₩46,995 | ₩47,262 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,785 | ₩47,959 | ₩47,651 | ₩47,785 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,173 | ₩48,261 | ₩47,584 | ₩47,637 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,186 | ₩48,394 | ₩48,079 | ₩48,240 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,896 | ₩49,378 | ₩48,829 | ₩49,043 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,490 | ₩47,825 | ₩47,450 | ₩47,785 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,544 | ₩47,704 | ₩47,410 | ₩47,651 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,517 | ₩47,731 | ₩47,517 | ₩47,570 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,633 | ₩47,236 | ₩46,633 | ₩47,236 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,316 | ₩47,423 | ₩47,055 | ₩47,155 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,861 | ₩47,222 | ₩46,700 | ₩46,861 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,544 | ₩47,671 | ₩46,827 | ₩47,075 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,187 | ₩45,261 | ₩44,873 | ₩45,227 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,933 | ₩45,201 | ₩44,893 | ₩45,093 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,183 | ₩44,719 | ₩44,116 | ₩44,504 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,143 | ₩44,692 | ₩44,143 | ₩44,464 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,581 | ₩44,504 | ₩43,560 | ₩44,478 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,366 | ₩43,540 | ₩43,112 | ₩43,299 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,942 | ₩44,009 | ₩43,621 | ₩43,714 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,866 | ₩45,147 | ₩44,458 | ₩44,518 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,281 | ₩45,375 | ₩45,080 | ₩45,254 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,223 | ₩44,451 | ₩43,955 | ₩44,063 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,415 | ₩46,051 | ₩45,254 | ₩45,482 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,281 | ₩45,281 | ₩44,458 | ₩44,504 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,120 | ₩45,529 | ₩44,986 | ₩45,401 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩45,964 | ₩46,138 | ₩45,495 | ₩45,522 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,406 | ₩46,486 | ₩46,205 | ₩46,245 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,272 | ₩46,446 | ₩46,151 | ₩46,352 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,138 | ₩46,312 | ₩45,750 | ₩45,830 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,794 | ₩46,807 | ₩46,278 | ₩46,365 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,222 | ₩47,383 | ₩46,975 | ₩47,021 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,744 | ₩48,160 | ₩47,564 | ₩47,664 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,075 | ₩47,825 | ₩46,794 | ₩47,611 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,785 | ₩47,878 | ₩47,557 | ₩47,704 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,186 | ₩48,267 | ₩47,490 | ₩48,066 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩48,039 | ₩48,052 | ₩47,678 | ₩48,026 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,530 | ₩48,079 | ₩46,894 | ₩47,985 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,642 | ₩48,936 | ₩48,601 | ₩48,708 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,806 | ₩49,920 | ₩49,652 | ₩49,900 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,355 | ₩50,422 | ₩50,027 | ₩50,141 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,369 | ₩50,422 | ₩50,148 | ₩50,328 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,195 | ₩50,436 | ₩50,148 | ₩50,195 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,476 | ₩50,556 | ₩50,108 | ₩50,154 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,168 | ₩51,011 | ₩50,168 | ₩50,985 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,806 | ₩49,900 | ₩49,646 | ₩49,847 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,784 | ₩50,824 | ₩50,583 | ₩50,784 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,623 | ₩50,864 | ₩50,529 | ₩50,851 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,315 | ₩50,516 | ₩50,168 | ₩50,462 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩50,998 | ₩51,058 | ₩50,690 | ₩50,717 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,212 | ₩51,239 | ₩50,958 | ₩51,145 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,239 | ₩51,373 | ₩51,199 | ₩51,373 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩50,971 | ₩51,159 | ₩50,971 | ₩51,105 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,690 | ₩50,931 | ₩50,623 | ₩50,904 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,757 | ₩50,837 | ₩50,569 | ₩50,610 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩50,958 | ₩51,078 | ₩50,797 | ₩51,065 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,266 | ₩51,266 | ₩50,662 | ₩50,851 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,949 | ₩51,025 | ₩48,936 | ₩50,864 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,458 | ₩49,699 | ₩49,257 | ₩49,592 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,539 | ₩49,572 | ₩49,097 | ₩49,445 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,197 | ₩49,351 | ₩49,070 | ₩49,244 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,418 | ₩49,518 | ₩49,373 | ₩49,485 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩49,057 | ₩49,351 | ₩49,057 | ₩49,244 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,856 | ₩49,043 | ₩48,735 | ₩48,990 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,525 | ₩49,659 | ₩49,445 | ₩49,565 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,150 | ₩49,378 | ₩49,110 | ₩49,338 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,659 | ₩49,739 | ₩49,472 | ₩49,539 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,610 | ₩50,659 | ₩50,462 | ₩50,610 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,944 | ₩51,038 | ₩50,877 | ₩50,958 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,824 | ₩51,092 | ₩50,744 | ₩51,051 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,918 | ₩50,918 | ₩50,770 | ₩50,784 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,770 | ₩51,279 | ₩50,757 | ₩51,172 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,877 | ₩50,958 | ₩50,610 | ₩50,770 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,239 | ₩51,272 | ₩51,112 | ₩51,239 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,908 | ₩51,935 | ₩51,721 | ₩51,788 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,721 | ₩51,841 | ₩51,560 | ₩51,587 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,882 | ₩51,908 | ₩51,547 | ₩51,855 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩52,015 | ₩52,216 | ₩51,989 | ₩52,216 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,547 | ₩51,754 | ₩51,547 | ₩51,667 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,239 | ₩51,400 | ₩51,199 | ₩51,279 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,226 | ₩51,252 | ₩51,018 | ₩51,092 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,493 | ₩51,596 | ₩51,413 | ₩51,493 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,681 | ₩51,788 | ₩51,587 | ₩51,614 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,748 | ₩52,042 | ₩51,721 | ₩52,015 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,801 | ₩51,935 | ₩51,774 | ₩51,855 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,547 | ₩52,082 | ₩51,507 | ₩51,788 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩51,065 | ₩51,252 | ₩51,038 | ₩51,038 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,931 | ₩50,986 | ₩50,797 | ₩50,810 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,663 | ₩50,837 | ₩50,650 | ₩50,837 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,078 | ₩51,105 | ₩50,958 | ₩50,998 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,279 | ₩51,333 | ₩50,810 | ₩50,810 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,199 | ₩51,507 | ₩51,025 | ₩51,292 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,105 | ₩51,346 | ₩51,051 | ₩51,333 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩51,051 | ₩51,212 | ₩51,051 | ₩51,132 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,252 | ₩51,252 | ₩50,810 | ₩50,891 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,748 | ₩51,848 | ₩51,694 | ₩51,748 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,560 | ₩51,681 | ₩51,467 | ₩51,600 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,306 | ₩51,359 | ₩51,159 | ₩51,252 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,721 | ₩51,800 | ₩51,587 | ₩51,667 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,163 | ₩52,207 | ₩52,082 | ₩52,123 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,270 | ₩52,585 | ₩52,270 | ₩52,484 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,230 | ₩52,444 | ₩52,230 | ₩52,364 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,801 | ₩52,096 | ₩51,754 | ₩52,069 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,788 | ₩52,009 | ₩51,748 | ₩51,975 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,694 | ₩51,955 | ₩51,594 | ₩51,855 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,658 | ₩52,792 | ₩52,364 | ₩52,444 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,471 | ₩52,765 | ₩52,457 | ₩52,497 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,230 | ₩52,457 | ₩52,109 | ₩52,377 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,471 | ₩52,591 | ₩52,323 | ₩52,417 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,163 | ₩52,457 | ₩52,017 | ₩52,323 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,123 | ₩52,216 | ₩51,915 | ₩51,949 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,243 | ₩52,310 | ₩52,230 | ₩52,230 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,149 | ₩52,551 | ₩52,149 | ₩52,511 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,708 | ₩51,907 | ₩51,654 | ₩51,841 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,373 | ₩51,533 | ₩51,278 | ₩51,533 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,587 | ₩51,587 | ₩51,226 | ₩51,373 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,774 | ₩52,096 | ₩51,748 | ₩51,975 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,681 | ₩51,882 | ₩51,654 | ₩51,694 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,109 | ₩52,153 | ₩51,841 | ₩51,989 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,109 | ₩52,190 | ₩51,721 | ₩51,868 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,230 | ₩52,364 | ₩52,096 | ₩52,190 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,645 | ₩52,759 | ₩52,393 | ₩52,538 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,431 | ₩52,576 | ₩52,364 | ₩52,497 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,672 | ₩52,672 | ₩52,564 | ₩52,631 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,377 | ₩52,538 | ₩52,270 | ₩52,350 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,591 | ₩52,737 | ₩52,506 | ₩52,645 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,154 | ₩53,354 | ₩53,002 | ₩53,180 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,323 | ₩52,451 | ₩52,243 | ₩52,337 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,404 | ₩52,725 | ₩52,344 | ₩52,591 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,082 | ₩52,337 | ₩52,082 | ₩52,230 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩52,002 | ₩52,109 | ₩51,788 | ₩51,935 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,493 | ₩51,694 | ₩51,413 | ₩51,641 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,596 | ₩50,802 | ₩50,462 | ₩50,663 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,851 | ₩50,944 | ₩50,745 | ₩50,837 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,078 | ₩51,205 | ₩50,623 | ₩50,677 | -0.79% | 17.6만 |
|---|