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 | ₩44,087 | ₩44,147 | ₩44,013 | ₩44,087 | 0.00% | 31.8만 |
| 2026.10.08 | ₩43,726 | ₩43,747 | ₩43,505 | ₩43,672 | -0.12% | 27.8만 |
| 2026.10.07 | ₩44,194 | ₩44,294 | ₩44,060 | ₩44,287 | +0.21% | 27.1만 |
| 2026.10.06 | ₩45,050 | ₩45,090 | ₩44,809 | ₩44,822 | -0.50% | 35.7만 |
| 2026.10.05 | ₩44,595 | ₩44,789 | ₩44,582 | ₩44,755 | +0.36% | 41만 |
| 2026.10.02 | ₩44,782 | ₩44,916 | ₩44,628 | ₩44,742 | -0.09% | 42만 |
| 2026.10.01 | ₩44,568 | ₩44,675 | ₩44,374 | ₩44,501 | -0.15% | 20.1만 |
| 2026.09.30 | ₩44,849 | ₩44,909 | ₩44,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,782 |
| -0.15% |
| 81.3만 |
| 2026.09.29 | ₩45,116 | ₩45,116 | ₩44,936 | ₩45,103 | -0.03% | 19.4만 |
|---|
| 2026.09.28 | ₩45,317 | ₩45,344 | ₩45,149 | ₩45,170 | -0.32% | 38.5만 |
|---|
| 2026.09.25 | ₩46,039 | ₩46,093 | ₩45,825 | ₩46,052 | +0.03% | 20.5만 |
|---|
| 2026.09.24 | ₩45,865 | ₩45,959 | ₩45,678 | ₩45,785 | -0.17% | 18.4만 |
|---|
| 2026.09.23 | ₩46,534 | ₩46,607 | ₩46,200 | ₩46,240 | -0.63% | 10만 |
|---|
| 2026.09.22 | ₩46,507 | ₩46,627 | ₩46,400 | ₩46,467 | -0.09% | 14.8만 |
|---|
| 2026.09.21 | ₩46,494 | ₩46,721 | ₩46,474 | ₩46,668 | +0.37% | 10만 |
|---|
| 2026.09.18 | ₩46,307 | ₩46,320 | ₩46,159 | ₩46,200 | -0.23% | 11.8만 |
|---|
| 2026.09.17 | ₩46,226 | ₩46,313 | ₩46,180 | ₩46,213 | -0.03% | 14.5만 |
|---|
| 2026.09.16 | ₩45,905 | ₩46,052 | ₩45,491 | ₩45,638 | -0.58% | 15.2만 |
|---|
| 2026.09.15 | ₩45,999 | ₩45,999 | ₩45,778 | ₩45,839 | -0.35% | 34.8만 |
|---|
| 2026.09.14 | ₩46,307 | ₩46,741 | ₩46,307 | ₩46,614 | +0.66% | 12.5만 |
|---|
| 2026.09.11 | ₩46,627 | ₩46,708 | ₩46,527 | ₩46,708 | +0.17% | 8.5만 |
|---|
| 2026.09.10 | ₩46,454 | ₩46,454 | ₩46,200 | ₩46,240 | -0.46% | 20.3만 |
|---|
| 2026.09.09 | ₩47,002 | ₩47,002 | ₩46,768 | ₩46,775 | -0.48% | 16.3만 |
|---|
| 2026.09.08 | ₩47,483 | ₩47,510 | ₩47,149 | ₩47,162 | -0.68% | 13.4만 |
|---|
| 2026.09.04 | ₩47,871 | ₩47,998 | ₩47,871 | ₩47,938 | +0.14% | 10만 |
|---|
| 2026.09.03 | ₩47,938 | ₩48,032 | ₩47,824 | ₩48,032 | +0.20% | 15.6만 |
|---|
| 2026.09.02 | ₩47,965 | ₩48,032 | ₩47,838 | ₩47,978 | +0.03% | 41만 |
|---|
| 2026.09.01 | ₩47,644 | ₩47,824 | ₩47,503 | ₩47,550 | -0.20% | 36.4만 |
|---|
| 2026.08.31 | ₩47,818 | ₩47,951 | ₩47,644 | ₩47,697 | -0.25% | 17만 |
|---|
| 2026.08.28 | ₩47,884 | ₩48,005 | ₩47,630 | ₩47,724 | -0.34% | 8.1만 |
|---|
| 2026.08.27 | ₩47,711 | ₩47,804 | ₩47,617 | ₩47,724 | +0.03% | 24.2만 |
|---|
| 2026.08.26 | ₩48,018 | ₩48,085 | ₩47,804 | ₩47,831 | -0.39% | 11.1만 |
|---|
| 2026.08.25 | ₩48,138 | ₩48,372 | ₩48,098 | ₩48,352 | +0.44% | 15.4만 |
|---|
| 2026.08.24 | ₩47,604 | ₩47,604 | ₩47,470 | ₩47,497 | -0.22% | 12.2만 |
|---|
| 2026.08.21 | ₩47,804 | ₩47,844 | ₩47,711 | ₩47,711 | -0.20% | 11.7만 |
|---|
| 2026.08.20 | ₩47,751 | ₩47,757 | ₩47,624 | ₩47,684 | -0.14% | 11.1만 |
|---|
| 2026.08.19 | ₩47,764 | ₩47,764 | ₩47,604 | ₩47,670 | -0.20% | 14.4만 |
|---|
| 2026.08.18 | ₩47,644 | ₩47,684 | ₩47,490 | ₩47,510 | -0.28% | 20.5만 |
|---|
| 2026.08.17 | ₩47,818 | ₩47,918 | ₩47,677 | ₩47,711 | -0.22% | 13.6만 |
|---|
| 2026.08.14 | ₩47,991 | ₩47,991 | ₩47,777 | ₩47,831 | -0.33% | 13.7만 |
|---|
| 2026.08.13 | ₩48,179 | ₩48,219 | ₩47,991 | ₩48,045 | -0.28% | 23.4만 |
|---|
| 2026.08.12 | ₩48,205 | ₩48,205 | ₩47,965 | ₩47,965 | -0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩48,272 | ₩48,326 | ₩48,165 | ₩48,179 | -0.19% | 12.9만 |
|---|
| 2026.08.10 | ₩48,259 | ₩48,312 | ₩48,105 | ₩48,192 | -0.14% | 24.8만 |
|---|
| 2026.08.07 | ₩48,500 | ₩48,500 | ₩48,339 | ₩48,379 | -0.25% | 20.1만 |
|---|
| 2026.08.06 | ₩48,205 | ₩48,306 | ₩48,072 | ₩48,152 | -0.11% | 27.2만 |
|---|
| 2026.08.05 | ₩48,406 | ₩48,433 | ₩48,232 | ₩48,245 | -0.33% | 18.9만 |
|---|
| 2026.08.04 | ₩48,259 | ₩48,473 | ₩48,225 | ₩48,473 | +0.44% | 25.3만 |
|---|
| 2026.08.03 | ₩48,058 | ₩48,212 | ₩48,005 | ₩48,032 | -0.06% | 31.7만 |
|---|
| 2026.07.31 | ₩47,684 | ₩47,844 | ₩47,523 | ₩47,711 | +0.06% | 131.5만 |
|---|
| 2026.07.30 | ₩47,604 | ₩47,751 | ₩47,523 | ₩47,590 | -0.03% | 13.3만 |
|---|
| 2026.07.29 | ₩47,256 | ₩47,570 | ₩47,136 | ₩47,189 | -0.14% | 63.1만 |
|---|
| 2026.07.28 | ₩47,029 | ₩47,537 | ₩47,029 | ₩47,390 | +0.77% | 25.4만 |
|---|
| 2026.07.27 | ₩46,801 | ₩46,975 | ₩46,668 | ₩46,935 | +0.29% | 20.6만 |
|---|
| 2026.07.24 | ₩46,253 | ₩46,527 | ₩46,126 | ₩46,146 | -0.23% | 356만 |
|---|
| 2026.07.23 | ₩45,946 | ₩46,026 | ₩45,671 | ₩45,732 | -0.47% | 17.1만 |
|---|
| 2026.07.22 | ₩46,627 | ₩46,654 | ₩46,313 | ₩46,347 | -0.60% | 17.6만 |
|---|
| 2026.07.21 | ₩46,922 | ₩46,975 | ₩46,815 | ₩46,841 | -0.17% | 16.6만 |
|---|
| 2026.07.20 | ₩47,042 | ₩47,122 | ₩46,594 | ₩46,641 | -0.85% | 27.7만 |
|---|
| 2026.07.17 | ₩47,055 | ₩47,189 | ₩46,888 | ₩46,989 | -0.14% | 18.4만 |
|---|
| 2026.07.16 | ₩46,641 | ₩46,855 | ₩46,574 | ₩46,788 | +0.32% | 56.5만 |
|---|
| 2026.07.15 | ₩46,734 | ₩46,989 | ₩46,688 | ₩46,841 | +0.23% | 30만 |
|---|
| 2026.07.14 | ₩46,748 | ₩46,888 | ₩46,654 | ₩46,841 | +0.20% | 28.6만 |
|---|
| 2026.07.13 | ₩47,256 | ₩47,256 | ₩46,768 | ₩46,815 | -0.93% | 79.5만 |
|---|
| 2026.07.10 | ₩47,630 | ₩47,630 | ₩47,269 | ₩47,350 | -0.59% | 532.9만 |
|---|
| 2026.07.09 | ₩47,029 | ₩47,289 | ₩46,989 | ₩47,189 | +0.34% | 25.1만 |
|---|
| 2026.07.08 | ₩46,808 | ₩46,849 | ₩46,534 | ₩46,788 | -0.04% | 36만 |
|---|
| 2026.07.07 | ₩47,737 | ₩47,791 | ₩47,316 | ₩47,376 | -0.76% | 68.1만 |
|---|
| 2026.07.06 | ₩47,590 | ₩48,045 | ₩47,590 | ₩48,032 | +0.93% | 123.4만 |
|---|
| 2026.07.02 | ₩47,563 | ₩47,740 | ₩47,515 | ₩47,684 | +0.25% | 23.7만 |
|---|
| 2026.07.01 | ₩47,189 | ₩47,537 | ₩47,189 | ₩47,363 | +0.37% | 59만 |
|---|
| 2026.06.30 | ₩47,363 | ₩47,584 | ₩47,343 | ₩47,563 | +0.42% | 27.2만 |
|---|
| 2026.06.29 | ₩47,269 | ₩47,410 | ₩47,162 | ₩47,336 | +0.14% | 30.1만 |
|---|
| 2026.06.26 | ₩47,537 | ₩47,757 | ₩47,497 | ₩47,684 | +0.31% | 11.6만 |
|---|
| 2026.06.25 | ₩47,711 | ₩47,731 | ₩47,517 | ₩47,557 | -0.32% | 32.1만 |
|---|
| 2026.06.24 | ₩47,804 | ₩47,838 | ₩47,597 | ₩47,724 | -0.17% | 46.6만 |
|---|
| 2026.06.23 | ₩47,202 | ₩47,430 | ₩47,162 | ₩47,283 | +0.17% | 132.3만 |
|---|
| 2026.06.22 | ₩47,577 | ₩48,138 | ₩47,577 | ₩48,072 | +1.04% | 1545.7만 |
|---|
| 2026.06.18 | ₩47,644 | ₩47,684 | ₩47,410 | ₩47,430 | -0.45% | 20.8만 |
|---|
| 2026.06.17 | ₩47,483 | ₩47,604 | ₩46,868 | ₩46,962 | -1.10% | 39.9만 |
|---|
| 2026.06.16 | ₩47,323 | ₩47,390 | ₩47,216 | ₩47,283 | -0.08% | 29.6만 |
|---|
| 2026.06.15 | ₩47,216 | ₩47,303 | ₩47,156 | ₩47,176 | -0.08% | 34.4만 |
|---|
| 2026.06.12 | ₩46,347 | ₩46,480 | ₩46,186 | ₩46,293 | -0.12% | 53.1만 |
|---|
| 2026.06.11 | ₩45,050 | ₩45,785 | ₩44,916 | ₩45,785 | +1.63% | 59.3만 |
|---|
| 2026.06.10 | ₩45,678 | ₩45,899 | ₩45,371 | ₩45,384 | -0.64% | 68.1만 |
|---|
| 2026.06.09 | ₩45,865 | ₩46,012 | ₩45,290 | ₩45,611 | -0.55% | 42만 |
|---|
| 2026.06.08 | ₩45,437 | ₩45,544 | ₩45,284 | ₩45,317 | -0.26% | 38.2만 |
|---|
| 2026.06.05 | ₩46,066 | ₩46,093 | ₩45,270 | ₩45,424 | -1.39% | 47.2만 |
|---|
| 2026.06.04 | ₩46,119 | ₩46,153 | ₩45,992 | ₩46,066 | -0.12% | 18.7만 |
|---|
| 2026.06.03 | ₩45,932 | ₩45,999 | ₩45,451 | ₩45,451 | -1.05% | 43.1만 |
|---|
| 2026.06.02 | ₩46,159 | ₩46,400 | ₩46,059 | ₩46,146 | -0.03% | 100.8만 |
|---|
| 2026.06.01 | ₩45,959 | ₩46,253 | ₩45,879 | ₩46,146 | +0.41% | 42.2만 |
|---|
| 2026.05.29 | ₩46,908 | ₩46,962 | ₩46,654 | ₩46,708 | -0.43% | 35.6만 |
|---|
| 2026.05.28 | ₩46,146 | ₩46,714 | ₩46,106 | ₩46,681 | +1.16% | 17.8만 |
|---|
| 2026.05.27 | ₩46,694 | ₩46,895 | ₩46,520 | ₩46,561 | -0.29% | 14.8만 |
|---|
| 2026.05.26 | ₩46,681 | ₩46,828 | ₩46,520 | ₩46,520 | -0.34% | 20.3만 |
|---|
| 2026.05.22 | ₩46,534 | ₩46,601 | ₩46,293 | ₩46,360 | -0.37% | 18.2만 |
|---|
| 2026.05.21 | ₩45,544 | ₩46,173 | ₩45,484 | ₩46,012 | +1.03% | 30.8만 |
|---|
| 2026.05.20 | ₩45,504 | ₩46,166 | ₩45,290 | ₩45,959 | +1.00% | 47.5만 |
|---|
| 2026.05.19 | ₩45,330 | ₩45,524 | ₩45,213 | ₩45,317 | -0.03% | 38.5만 |
|---|
| 2026.05.18 | ₩45,999 | ₩46,039 | ₩45,544 | ₩45,825 | -0.38% | 28.1만 |
|---|
| 2026.05.15 | ₩46,079 | ₩46,173 | ₩45,925 | ₩46,039 | -0.09% | 84.3만 |
|---|
| 2026.05.14 | ₩46,226 | ₩46,547 | ₩46,206 | ₩46,480 | +0.55% | 44.5만 |
|---|
| 2026.05.13 | ₩45,718 | ₩46,133 | ₩45,611 | ₩46,093 | +0.82% | 51.4만 |
|---|
| 2026.05.12 | ₩45,705 | ₩45,705 | ₩45,350 | ₩45,558 | -0.32% | 47.3만 |
|---|
| 2026.05.11 | ₩46,761 | ₩46,902 | ₩46,407 | ₩46,427 | -0.71% | 43만 |
|---|
| 2026.05.08 | ₩47,791 | ₩47,811 | ₩47,570 | ₩47,697 | -0.20% | 22.2만 |
|---|
| 2026.05.07 | ₩48,286 | ₩48,339 | ₩47,670 | ₩47,724 | -1.16% | 21.2만 |
|---|
| 2026.05.06 | ₩47,764 | ₩48,058 | ₩47,644 | ₩47,965 | +0.42% | 31.8만 |
|---|
| 2026.05.05 | ₩46,922 | ₩47,189 | ₩46,922 | ₩47,122 | +0.43% | 15.6만 |
|---|
| 2026.05.04 | ₩46,801 | ₩47,002 | ₩46,480 | ₩46,654 | -0.31% | 38.9만 |
|---|
| 2026.05.01 | ₩47,149 | ₩47,370 | ₩47,082 | ₩47,095 | -0.11% | 13.4만 |
|---|
| 2026.04.30 | ₩47,002 | ₩47,363 | ₩46,895 | ₩47,296 | +0.63% | 17만 |
|---|
| 2026.04.29 | ₩47,002 | ₩47,082 | ₩46,815 | ₩46,935 | -0.14% | 11.4만 |
|---|
| 2026.04.28 | ₩46,841 | ₩47,109 | ₩46,761 | ₩47,095 | +0.54% | 24.5만 |
|---|
| 2026.04.27 | ₩47,283 | ₩47,390 | ₩47,169 | ₩47,202 | -0.17% | 20.2만 |
|---|
| 2026.04.24 | ₩47,149 | ₩47,336 | ₩46,975 | ₩47,283 | +0.28% | 29.9만 |
|---|
| 2026.04.23 | ₩47,443 | ₩47,604 | ₩46,935 | ₩47,202 | -0.51% | 32.8만 |
|---|
| 2026.04.22 | ₩47,724 | ₩47,898 | ₩47,590 | ₩47,724 | 0.00% | 32.5만 |
|---|
| 2026.04.21 | ₩48,112 | ₩48,200 | ₩47,523 | ₩47,577 | -1.11% | 25.8만 |
|---|
| 2026.04.20 | ₩48,125 | ₩48,332 | ₩48,018 | ₩48,179 | +0.11% | 21.8만 |
|---|
| 2026.04.17 | ₩48,834 | ₩49,315 | ₩48,767 | ₩48,981 | +0.30% | 82.1만 |
|---|
| 2026.04.16 | ₩47,430 | ₩47,764 | ₩47,390 | ₩47,724 | +0.62% | 25만 |
|---|
| 2026.04.15 | ₩47,483 | ₩47,644 | ₩47,350 | ₩47,590 | +0.23% | 33.1만 |
|---|
| 2026.04.14 | ₩47,457 | ₩47,670 | ₩47,457 | ₩47,510 | +0.11% | 24.3만 |
|---|
| 2026.04.13 | ₩46,574 | ₩47,176 | ₩46,574 | ₩47,176 | +1.29% | 36만 |
|---|
| 2026.04.10 | ₩47,256 | ₩47,363 | ₩46,995 | ₩47,095 | -0.34% | 18.5만 |
|---|
| 2026.04.09 | ₩46,801 | ₩47,162 | ₩46,641 | ₩46,801 | 0.00% | 36.4만 |
|---|
| 2026.04.08 | ₩47,483 | ₩47,610 | ₩46,768 | ₩47,015 | -0.99% | 72.8만 |
|---|
| 2026.04.07 | ₩45,130 | ₩45,203 | ₩44,816 | ₩45,170 | +0.09% | 28.3만 |
|---|
| 2026.04.06 | ₩44,876 | ₩45,143 | ₩44,836 | ₩45,036 | +0.36% | 66.7만 |
|---|
| 2026.04.02 | ₩44,127 | ₩44,662 | ₩44,060 | ₩44,448 | +0.73% | 61.5만 |
|---|
| 2026.04.01 | ₩44,087 | ₩44,635 | ₩44,087 | ₩44,408 | +0.73% | 89.3만 |
|---|
| 2026.03.31 | ₩43,525 | ₩44,448 | ₩43,505 | ₩44,421 | +2.06% | 77.7만 |
|---|
| 2026.03.30 | ₩43,311 | ₩43,485 | ₩43,057 | ₩43,244 | -0.15% | 75.5만 |
|---|
| 2026.03.27 | ₩43,886 | ₩43,953 | ₩43,565 | ₩43,659 | -0.52% | 82.6만 |
|---|
| 2026.03.26 | ₩44,809 | ₩45,090 | ₩44,401 | ₩44,461 | -0.78% | 96만 |
|---|
| 2026.03.25 | ₩45,223 | ₩45,317 | ₩45,023 | ₩45,197 | -0.06% | 128만 |
|---|
| 2026.03.24 | ₩44,167 | ₩44,394 | ₩43,900 | ₩44,007 | -0.36% | 97.6만 |
|---|
| 2026.03.23 | ₩45,357 | ₩45,992 | ₩45,197 | ₩45,424 | +0.15% | 455.5만 |
|---|
| 2026.03.20 | ₩45,223 | ₩45,223 | ₩44,401 | ₩44,448 | -1.71% | 229.9만 |
|---|
| 2026.03.19 | ₩45,063 | ₩45,471 | ₩44,929 | ₩45,344 | +0.62% | 36.7만 |
|---|
| 2026.03.18 | ₩45,905 | ₩46,079 | ₩45,437 | ₩45,464 | -0.96% | 56.6만 |
|---|
| 2026.03.17 | ₩46,347 | ₩46,427 | ₩46,146 | ₩46,186 | -0.35% | 41.7만 |
|---|
| 2026.03.16 | ₩46,213 | ₩46,387 | ₩46,093 | ₩46,293 | +0.17% | 72.3만 |
|---|
| 2026.03.13 | ₩46,079 | ₩46,253 | ₩45,691 | ₩45,772 | -0.67% | 205.3만 |
|---|
| 2026.03.12 | ₩46,734 | ₩46,748 | ₩46,220 | ₩46,307 | -0.92% | 124만 |
|---|
| 2026.03.11 | ₩47,162 | ₩47,323 | ₩46,915 | ₩46,962 | -0.43% | 103.9만 |
|---|
| 2026.03.10 | ₩47,684 | ₩48,098 | ₩47,503 | ₩47,604 | -0.17% | 134.3만 |
|---|
| 2026.03.09 | ₩47,015 | ₩47,764 | ₩46,734 | ₩47,550 | +1.14% | 598.8만 |
|---|
| 2026.03.06 | ₩47,724 | ₩47,818 | ₩47,497 | ₩47,644 | -0.17% | 49.9만 |
|---|
| 2026.03.05 | ₩48,125 | ₩48,205 | ₩47,430 | ₩48,005 | -0.25% | 54.6만 |
|---|
| 2026.03.04 | ₩47,978 | ₩47,991 | ₩47,617 | ₩47,965 | -0.03% | 98.4만 |
|---|
| 2026.03.03 | ₩47,470 | ₩48,018 | ₩46,835 | ₩47,925 | +0.96% | 317.9만 |
|---|
| 2026.03.02 | ₩48,580 | ₩48,874 | ₩48,540 | ₩48,647 | +0.14% | 33.4만 |
|---|
| 2026.02.27 | ₩49,743 | ₩49,857 | ₩49,589 | ₩49,837 | +0.19% | 37.4만 |
|---|
| 2026.02.26 | ₩50,291 | ₩50,358 | ₩49,964 | ₩50,077 | -0.43% | 58.5만 |
|---|
| 2026.02.25 | ₩50,305 | ₩50,358 | ₩50,084 | ₩50,265 | -0.08% | 35.9만 |
|---|
| 2026.02.24 | ₩50,131 | ₩50,372 | ₩50,084 | ₩50,131 | 0.00% | 393.5만 |
|---|
| 2026.02.23 | ₩50,412 | ₩50,492 | ₩50,044 | ₩50,091 | -0.64% | 67.3만 |
|---|
| 2026.02.20 | ₩50,104 | ₩50,947 | ₩50,104 | ₩50,920 | +1.63% | 91.2만 |
|---|
| 2026.02.19 | ₩49,743 | ₩49,837 | ₩49,583 | ₩49,783 | +0.08% | 99.4만 |
|---|
| 2026.02.18 | ₩50,719 | ₩50,759 | ₩50,519 | ₩50,719 | 0.00% | 415.1만 |
|---|
| 2026.02.17 | ₩50,559 | ₩50,799 | ₩50,465 | ₩50,786 | +0.45% | 68.5만 |
|---|
| 2026.02.13 | ₩50,251 | ₩50,452 | ₩50,104 | ₩50,398 | +0.29% | 38.9만 |
|---|
| 2026.02.12 | ₩50,933 | ₩50,993 | ₩50,626 | ₩50,652 | -0.55% | 57.2만 |
|---|
| 2026.02.11 | ₩51,147 | ₩51,174 | ₩50,893 | ₩51,080 | -0.13% | 50.3만 |
|---|
| 2026.02.10 | ₩51,174 | ₩51,308 | ₩51,134 | ₩51,308 | +0.26% | 51.1만 |
|---|
| 2026.02.09 | ₩50,906 | ₩51,094 | ₩50,906 | ₩51,040 | +0.26% | 28.8만 |
|---|
| 2026.02.06 | ₩50,626 | ₩50,866 | ₩50,559 | ₩50,840 | +0.42% | 29.8만 |
|---|
| 2026.02.05 | ₩50,692 | ₩50,773 | ₩50,505 | ₩50,545 | -0.29% | 22.3만 |
|---|
| 2026.02.04 | ₩50,893 | ₩51,013 | ₩50,733 | ₩51,000 | +0.21% | 63만 |
|---|
| 2026.02.03 | ₩51,201 | ₩51,201 | ₩50,598 | ₩50,786 | -0.81% | 92.7만 |
|---|
| 2026.02.02 | ₩48,887 | ₩50,960 | ₩48,874 | ₩50,799 | +3.91% | 206.3만 |
|---|
| 2026.01.30 | ₩49,395 | ₩49,636 | ₩49,195 | ₩49,529 | +0.27% | 333.6만 |
|---|
| 2026.01.29 | ₩49,476 | ₩49,509 | ₩49,034 | ₩49,382 | -0.19% | 315.6만 |
|---|
| 2026.01.28 | ₩49,135 | ₩49,288 | ₩49,008 | ₩49,181 | +0.10% | 48.8만 |
|---|
| 2026.01.27 | ₩49,355 | ₩49,456 | ₩49,310 | ₩49,422 | +0.14% | 55.9만 |
|---|
| 2026.01.26 | ₩48,994 | ₩49,288 | ₩48,994 | ₩49,181 | +0.38% | 28.1만 |
|---|
| 2026.01.23 | ₩48,794 | ₩48,981 | ₩48,673 | ₩48,927 | +0.27% | 50.6만 |
|---|
| 2026.01.22 | ₩49,462 | ₩49,596 | ₩49,382 | ₩49,502 | +0.08% | 21.1만 |
|---|
| 2026.01.21 | ₩49,088 | ₩49,315 | ₩49,048 | ₩49,275 | +0.38% | 66.4만 |
|---|
| 2026.01.20 | ₩49,596 | ₩49,676 | ₩49,409 | ₩49,476 | -0.24% | 69.6만 |
|---|
| 2026.01.16 | ₩50,545 | ₩50,595 | ₩50,398 | ₩50,545 | 0.00% | 52.7만 |
|---|
| 2026.01.15 | ₩50,880 | ₩50,973 | ₩50,813 | ₩50,893 | +0.03% | 88.8만 |
|---|
| 2026.01.14 | ₩50,759 | ₩51,027 | ₩50,679 | ₩50,987 | +0.45% | 182.7만 |
|---|
| 2026.01.13 | ₩50,853 | ₩50,853 | ₩50,706 | ₩50,719 | -0.26% | 93.9만 |
|---|
| 2026.01.12 | ₩50,706 | ₩51,214 | ₩50,692 | ₩51,107 | +0.79% | 516.1만 |
|---|
| 2026.01.09 | ₩50,813 | ₩50,893 | ₩50,545 | ₩50,706 | -0.21% | 22.8만 |
|---|
| 2026.01.08 | ₩51,174 | ₩51,207 | ₩51,047 | ₩51,174 | 0.00% | 142.3만 |
|---|
| 2026.01.07 | ₩51,842 | ₩51,869 | ₩51,655 | ₩51,722 | -0.23% | 17.7만 |
|---|
| 2026.01.06 | ₩51,655 | ₩51,776 | ₩51,495 | ₩51,522 | -0.26% | 39.3만 |
|---|
| 2026.01.05 | ₩51,816 | ₩51,842 | ₩51,481 | ₩51,789 | -0.05% | 154.6만 |
|---|
| 2026.01.02 | ₩51,949 | ₩52,150 | ₩51,923 | ₩52,150 | +0.39% | 39.7만 |
|---|
| 2025.12.31 | ₩51,481 | ₩51,689 | ₩51,481 | ₩51,602 | +0.23% | 17.7만 |
|---|
| 2025.12.30 | ₩51,174 | ₩51,334 | ₩51,134 | ₩51,214 | +0.08% | 79.2만 |
|---|
| 2025.12.29 | ₩51,161 | ₩51,187 | ₩50,953 | ₩51,027 | -0.26% | 178.3만 |
|---|
| 2025.12.26 | ₩51,428 | ₩51,531 | ₩51,348 | ₩51,428 | 0.00% | 14.7만 |
|---|
| 2025.12.24 | ₩51,615 | ₩51,722 | ₩51,522 | ₩51,548 | -0.13% | 6.5만 |
|---|
| 2025.12.23 | ₩51,682 | ₩51,976 | ₩51,655 | ₩51,949 | +0.52% | 100.9만 |
|---|
| 2025.12.22 | ₩51,735 | ₩51,869 | ₩51,709 | ₩51,789 | +0.10% | 115.1만 |
|---|
| 2025.12.19 | ₩51,481 | ₩52,016 | ₩51,441 | ₩51,722 | +0.47% | 62.1만 |
|---|
| 2025.12.18 | ₩51,000 | ₩51,187 | ₩50,973 | ₩50,973 | -0.05% | 22.5만 |
|---|
| 2025.12.17 | ₩50,866 | ₩50,921 | ₩50,733 | ₩50,746 | -0.24% | 27.3만 |
|---|
| 2025.12.16 | ₩50,599 | ₩50,773 | ₩50,586 | ₩50,773 | +0.34% | 395.8만 |
|---|
| 2025.12.15 | ₩51,013 | ₩51,040 | ₩50,893 | ₩50,933 | -0.16% | 126.3만 |
|---|
| 2025.12.12 | ₩51,214 | ₩51,267 | ₩50,746 | ₩50,746 | -0.91% | 30.4만 |
|---|
| 2025.12.11 | ₩51,134 | ₩51,441 | ₩50,960 | ₩51,227 | +0.18% | 111.3만 |
|---|
| 2025.12.10 | ₩51,040 | ₩51,281 | ₩50,987 | ₩51,267 | +0.45% | 62만 |
|---|
| 2025.12.09 | ₩50,987 | ₩51,147 | ₩50,987 | ₩51,067 | +0.16% | 10.3만 |
|---|
| 2025.12.08 | ₩51,187 | ₩51,187 | ₩50,746 | ₩50,826 | -0.71% | 37.5만 |
|---|
| 2025.12.05 | ₩51,682 | ₩51,782 | ₩51,629 | ₩51,682 | 0.00% | 14.4만 |
|---|
| 2025.12.04 | ₩51,495 | ₩51,615 | ₩51,401 | ₩51,535 | +0.08% | 38.7만 |
|---|
| 2025.12.03 | ₩51,241 | ₩51,294 | ₩51,094 | ₩51,187 | -0.10% | 33.2만 |
|---|
| 2025.12.02 | ₩51,655 | ₩51,734 | ₩51,522 | ₩51,602 | -0.10% | 31.2만 |
|---|
| 2025.12.01 | ₩52,097 | ₩52,141 | ₩52,016 | ₩52,056 | -0.08% | 14.4만 |
|---|
| 2025.11.28 | ₩52,204 | ₩52,518 | ₩52,204 | ₩52,417 | +0.41% | 79.9만 |
|---|
| 2025.11.26 | ₩52,163 | ₩52,377 | ₩52,163 | ₩52,297 | +0.26% | 44.8만 |
|---|
| 2025.11.25 | ₩51,735 | ₩52,030 | ₩51,689 | ₩52,003 | +0.52% | 137.8만 |
|---|
| 2025.11.24 | ₩51,722 | ₩51,943 | ₩51,682 | ₩51,909 | +0.36% | 13.7만 |
|---|
| 2025.11.21 | ₩51,629 | ₩51,889 | ₩51,528 | ₩51,789 | +0.31% | 24.7만 |
|---|
| 2025.11.20 | ₩52,591 | ₩52,725 | ₩52,297 | ₩52,377 | -0.41% | 20.3만 |
|---|
| 2025.11.19 | ₩52,404 | ₩52,698 | ₩52,391 | ₩52,431 | +0.05% | 15.4만 |
|---|
| 2025.11.18 | ₩52,163 | ₩52,391 | ₩52,043 | ₩52,310 | +0.28% | 19.7만 |
|---|
| 2025.11.17 | ₩52,404 | ₩52,524 | ₩52,257 | ₩52,351 | -0.10% | 8.6만 |
|---|
| 2025.11.14 | ₩52,097 | ₩52,391 | ₩51,951 | ₩52,257 | +0.31% | 10만 |
|---|
| 2025.11.13 | ₩52,056 | ₩52,150 | ₩51,849 | ₩51,883 | -0.33% | 13.6만 |
|---|
| 2025.11.12 | ₩52,177 | ₩52,244 | ₩52,163 | ₩52,163 | -0.03% | 8.6만 |
|---|
| 2025.11.11 | ₩52,083 | ₩52,484 | ₩52,083 | ₩52,444 | +0.69% | 14만 |
|---|
| 2025.11.10 | ₩51,642 | ₩51,841 | ₩51,588 | ₩51,776 | +0.26% | 12.1만 |
|---|
| 2025.11.07 | ₩51,308 | ₩51,468 | ₩51,213 | ₩51,468 | +0.31% | 25.3만 |
|---|
| 2025.11.06 | ₩51,522 | ₩51,522 | ₩51,161 | ₩51,308 | -0.42% | 15.6만 |
|---|
| 2025.11.05 | ₩51,709 | ₩52,030 | ₩51,682 | ₩51,909 | +0.39% | 11.6만 |
|---|
| 2025.11.04 | ₩51,615 | ₩51,816 | ₩51,588 | ₩51,629 | +0.03% | 9.2만 |
|---|
| 2025.11.03 | ₩52,043 | ₩52,087 | ₩51,776 | ₩51,923 | -0.23% | 25.8만 |
|---|
| 2025.10.31 | ₩52,043 | ₩52,123 | ₩51,655 | ₩51,802 | -0.46% | 28.3만 |
|---|
| 2025.10.30 | ₩52,163 | ₩52,297 | ₩52,030 | ₩52,123 | -0.08% | 17.1만 |
|---|
| 2025.10.29 | ₩52,578 | ₩52,692 | ₩52,327 | ₩52,471 | -0.20% | 16.5만 |
|---|
| 2025.10.28 | ₩52,364 | ₩52,510 | ₩52,297 | ₩52,431 | +0.13% | 33.6만 |
|---|
| 2025.10.27 | ₩52,605 | ₩52,605 | ₩52,498 | ₩52,565 | -0.08% | 14.9만 |
|---|
| 2025.10.24 | ₩52,310 | ₩52,471 | ₩52,204 | ₩52,284 | -0.05% | 14.4만 |
|---|
| 2025.10.23 | ₩52,524 | ₩52,670 | ₩52,439 | ₩52,578 | +0.10% | 56.2만 |
|---|
| 2025.10.22 | ₩53,086 | ₩53,287 | ₩52,935 | ₩53,113 | +0.05% | 34.7만 |
|---|
| 2025.10.21 | ₩52,257 | ₩52,384 | ₩52,177 | ₩52,270 | +0.03% | 26만 |
|---|
| 2025.10.20 | ₩52,337 | ₩52,658 | ₩52,277 | ₩52,524 | +0.36% | 314.2만 |
|---|
| 2025.10.17 | ₩52,016 | ₩52,270 | ₩52,016 | ₩52,163 | +0.28% | 15.7만 |
|---|
| 2025.10.16 | ₩51,936 | ₩52,043 | ₩51,722 | ₩51,869 | -0.13% | 11.8만 |
|---|
| 2025.10.15 | ₩51,428 | ₩51,629 | ₩51,348 | ₩51,575 | +0.29% | 17.7만 |
|---|
| 2025.10.14 | ₩50,532 | ₩50,738 | ₩50,398 | ₩50,599 | +0.13% | 10.8만 |
|---|
| 2025.10.13 | ₩50,786 | ₩50,880 | ₩50,680 | ₩50,773 | -0.03% | 13.8만 |
|---|
| 2025.10.10 | ₩51,013 | ₩51,140 | ₩50,559 | ₩50,612 | -0.79% | 17.6만 |
|---|