시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Taiwan ETF 과거 주가
Franklin FTSE Taiwan ETF · FLTW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Taiwan ETF · FLTW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,451 | ₩148,598 | ₩147,284 | ₩148,183 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,753 | ₩148,612 | ₩145,862 | ₩146,949 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,443 | ₩150,302 | ₩148,786 | ₩150,167 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,091 | ₩153,239 | ₩152,313 | ₩152,340 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,024 | ₩153,279 | ₩152,729 | ₩152,997 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,194 | ₩151,361 | ₩149,551 | ₩150,704 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,648 | ₩146,862 | ₩145,098 | ₩146,385 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,922 | ₩147,445 | ₩146,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,520 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,284 | ₩148,223 | ₩146,882 | ₩147,901 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,035 | ₩148,491 | ₩145,862 | ₩148,116 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,424 | ₩149,943 | ₩148,343 | ₩149,229 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,029 | ₩148,129 | ₩146,077 | ₩147,043 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,713 | ₩147,780 | ₩145,527 | ₩145,809 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,874 | ₩149,899 | ₩147,828 | ₩149,282 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,271 | ₩149,591 | ₩146,962 | ₩149,483 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,261 | ₩144,213 | ₩142,898 | ₩144,146 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,174 | ₩142,751 | ₩142,000 | ₩142,684 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,592 | ₩141,665 | ₩138,768 | ₩139,988 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,137 | ₩138,191 | ₩137,051 | ₩137,453 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,735 | ₩139,197 | ₩137,494 | ₩138,191 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,375 | ₩143,167 | ₩142,027 | ₩143,140 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,007 | ₩141,628 | ₩140,377 | ₩140,726 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,650 | ₩144,682 | ₩143,207 | ₩144,173 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,971 | ₩144,682 | ₩143,570 | ₩143,864 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,657 | ₩144,682 | ₩142,657 | ₩144,682 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,337 | ₩142,308 | ₩139,526 | ₩142,282 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,854 | ₩141,007 | ₩139,626 | ₩140,900 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,094 | ₩143,053 | ₩141,115 | ₩141,611 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,867 | ₩140,069 | ₩138,647 | ₩139,143 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,900 | ₩141,229 | ₩138,526 | ₩138,728 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,862 | ₩139,975 | ₩138,258 | ₩139,572 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,185 | ₩137,507 | ₩136,609 | ₩136,890 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,026 | ₩135,589 | ₩134,530 | ₩135,576 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,859 | ₩133,859 | ₩132,102 | ₩132,880 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,415 | ₩135,415 | ₩133,980 | ₩134,168 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,786 | ₩133,953 | ₩132,762 | ₩133,443 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,616 | ₩135,898 | ₩133,913 | ₩134,718 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩134,999 | ₩135,334 | ₩133,443 | ₩133,953 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,331 | ₩140,364 | ₩138,607 | ₩138,808 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,728 | ₩139,123 | ₩137,842 | ₩138,245 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,950 | ₩139,640 | ₩137,769 | ₩139,184 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,802 | ₩137,896 | ₩137,118 | ₩137,346 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,409 | ₩135,013 | ₩133,792 | ₩134,664 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,759 | ₩132,934 | ₩131,901 | ₩132,384 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩133,001 | ₩133,014 | ₩131,432 | ₩132,800 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,024 | ₩133,000 | ₩129,675 | ₩131,888 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,311 | ₩132,310 | ₩130,701 | ₩131,351 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,353 | ₩132,438 | ₩129,353 | ₩132,022 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,646 | ₩126,912 | ₩123,760 | ₩126,684 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,759 | ₩125,960 | ₩122,406 | ₩124,672 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,141 | ₩121,105 | ₩117,994 | ₩120,595 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,572 | ₩118,785 | ₩114,547 | ₩115,137 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩120,005 | ₩121,226 | ₩118,932 | ₩120,716 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,797 | ₩128,039 | ₩124,458 | ₩125,866 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩127,998 | ₩128,099 | ₩126,020 | ₩126,376 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,548 | ₩129,474 | ₩127,449 | ₩129,112 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,876 | ₩131,566 | ₩129,608 | ₩131,096 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,951 | ₩130,198 | ₩128,186 | ₩129,554 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,908 | ₩124,605 | ₩122,607 | ₩123,170 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,406 | ₩125,692 | ₩122,164 | ₩125,625 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,863 | ₩130,285 | ₩128,602 | ₩129,125 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,336 | ₩133,350 | ₩130,386 | ₩132,706 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,008 | ₩132,478 | ₩130,922 | ₩131,995 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,208 | ₩134,424 | ₩131,861 | ₩132,116 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,434 | ₩138,010 | ₩135,120 | ₩138,003 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,126 | ₩137,306 | ₩136,085 | ₩136,796 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,531 | ₩135,066 | ₩132,022 | ₩135,066 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,235 | ₩134,355 | ₩131,445 | ₩132,974 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,842 | ₩139,867 | ₩137,748 | ₩139,425 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,875 | ₩140,136 | ₩134,302 | ₩135,670 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,264 | ₩139,371 | ₩136,796 | ₩136,863 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,210 | ₩141,732 | ₩139,130 | ₩141,531 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,656 | ₩137,950 | ₩133,417 | ₩137,936 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,438 | ₩135,053 | ₩131,968 | ₩134,208 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,069 | ₩140,176 | ₩136,032 | ₩137,105 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,448 | ₩137,862 | ₩135,187 | ₩136,689 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,432 | ₩139,957 | ₩137,695 | ₩137,950 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,338 | ₩147,955 | ₩146,265 | ₩146,640 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,523 | ₩144,427 | ₩142,416 | ₩144,213 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,626 | ₩140,551 | ₩137,708 | ₩138,178 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,875 | ₩138,996 | ₩136,287 | ₩136,327 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,452 | ₩139,975 | ₩138,835 | ₩139,814 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,074 | ₩135,351 | ₩132,934 | ₩135,187 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,970 | ₩134,959 | ₩129,970 | ₩134,396 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,117 | ₩132,143 | ₩128,267 | ₩128,387 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,817 | ₩136,796 | ₩128,307 | ₩132,974 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,169 | ₩132,961 | ₩131,150 | ₩131,955 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,940 | ₩133,940 | ₩127,878 | ₩128,562 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩137,990 | ₩140,391 | ₩136,763 | ₩139,854 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,383 | ₩141,745 | ₩140,230 | ₩141,289 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,572 | ₩141,906 | ₩139,452 | ₩141,517 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,352 | ₩141,329 | ₩138,184 | ₩140,283 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,568 | ₩136,662 | ₩134,671 | ₩134,744 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,926 | ₩135,616 | ₩133,189 | ₩135,106 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,373 | ₩137,547 | ₩134,711 | ₩135,884 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,484 | ₩134,490 | ₩132,920 | ₩134,476 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,215 | ₩127,341 | ₩125,879 | ₩126,617 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,071 | ₩123,452 | ₩120,890 | ₩122,862 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,323 | ₩119,348 | ₩117,323 | ₩119,348 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,526 | ₩117,524 | ₩114,842 | ₩116,371 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,756 | ₩120,756 | ₩118,382 | ₩119,509 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,415 | ₩119,589 | ₩118,235 | ₩118,758 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,371 | ₩124,967 | ₩123,371 | ₩124,967 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,245 | ₩123,760 | ₩121,869 | ₩123,760 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,143 | ₩123,371 | ₩120,143 | ₩122,366 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,946 | ₩126,952 | ₩125,262 | ₩126,952 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,439 | ₩125,169 | ₩123,371 | ₩124,981 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩123,988 | ₩123,988 | ₩122,446 | ₩122,687 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,406 | ₩123,553 | ₩121,836 | ₩123,425 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,750 | ₩120,676 | ₩119,429 | ₩120,032 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,806 | ₩118,221 | ₩116,451 | ₩116,867 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,049 | ₩117,739 | ₩116,049 | ₩116,357 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,627 | ₩116,237 | ₩113,890 | ₩115,821 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,320 | ₩113,004 | ₩112,092 | ₩112,669 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,361 | ₩112,823 | ₩112,039 | ₩112,642 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,058 | ₩113,098 | ₩112,079 | ₩112,562 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,495 | ₩113,414 | ₩112,106 | ₩113,072 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,619 | ₩109,585 | ₩107,231 | ₩108,740 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,839 | ₩111,248 | ₩109,766 | ₩111,248 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,525 | ₩109,021 | ₩107,063 | ₩107,466 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,010 | ₩107,546 | ₩106,567 | ₩107,492 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,916 | ₩107,982 | ₩106,621 | ₩107,117 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,435 | ₩104,931 | ₩103,667 | ₩104,596 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,254 | ₩104,126 | ₩103,053 | ₩103,764 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,249 | ₩103,429 | ₩102,168 | ₩103,375 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,244 | ₩100,948 | ₩99,218 | ₩100,881 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,285 | ₩99,566 | ₩98,855 | ₩99,164 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,327 | ₩98,420 | ₩96,830 | ₩98,359 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,373 | ₩98,500 | ₩97,555 | ₩98,493 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,747 | ₩92,485 | ₩90,192 | ₩92,485 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,694 | ₩92,378 | ₩90,970 | ₩91,788 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,494 | ₩91,318 | ₩89,159 | ₩90,782 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩92,002 | ₩93,196 | ₩91,895 | ₩92,244 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,912 | ₩91,345 | ₩87,912 | ₩91,345 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,594 | ₩90,601 | ₩88,321 | ₩88,931 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,071 | ₩90,540 | ₩89,226 | ₩89,400 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,056 | ₩92,445 | ₩90,286 | ₩90,286 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,249 | ₩94,027 | ₩92,565 | ₩93,853 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,540 | ₩91,895 | ₩90,339 | ₩91,238 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,418 | ₩93,840 | ₩91,741 | ₩93,196 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,458 | ₩92,512 | ₩90,196 | ₩90,527 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,479 | ₩94,061 | ₩91,399 | ₩93,759 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,416 | ₩94,470 | ₩92,747 | ₩93,048 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,047 | ₩95,382 | ₩94,537 | ₩95,073 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,008 | ₩94,027 | ₩92,834 | ₩93,625 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,391 | ₩93,323 | ₩90,607 | ₩90,902 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,673 | ₩92,861 | ₩90,259 | ₩90,473 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,062 | ₩93,893 | ₩92,700 | ₩93,437 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,345 | ₩92,914 | ₩90,594 | ₩91,452 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,837 | ₩92,163 | ₩88,113 | ₩91,855 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,567 | ₩91,573 | ₩89,977 | ₩90,406 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,908 | ₩92,995 | ₩90,299 | ₩91,935 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,498 | ₩93,384 | ₩91,989 | ₩93,129 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,659 | ₩93,558 | ₩90,151 | ₩92,981 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,522 | ₩98,580 | ₩96,482 | ₩98,024 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,876 | ₩98,426 | ₩97,191 | ₩98,306 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,237 | ₩100,237 | ₩97,870 | ₩99,003 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,834 | ₩99,989 | ₩99,365 | ₩99,781 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,715 | ₩98,869 | ₩97,273 | ₩98,373 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,382 | ₩95,556 | ₩94,336 | ₩95,033 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,041 | ₩96,347 | ₩94,041 | ₩96,307 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,840 | ₩94,188 | ₩93,491 | ₩94,081 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,410 | ₩95,301 | ₩94,041 | ₩94,537 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,142 | ₩95,020 | ₩92,646 | ₩94,617 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,759 | ₩94,752 | ₩93,156 | ₩94,577 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,717 | ₩95,717 | ₩93,559 | ₩94,027 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,389 | ₩95,194 | ₩93,773 | ₩95,154 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,445 | ₩92,498 | ₩91,788 | ₩92,284 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,339 | ₩91,667 | ₩90,178 | ₩91,506 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,065 | ₩90,527 | ₩89,052 | ₩90,487 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,322 | ₩88,576 | ₩87,094 | ₩87,791 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,111 | ₩90,185 | ₩87,992 | ₩88,327 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,669 | ₩89,803 | ₩87,898 | ₩89,038 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,515 | ₩89,494 | ₩88,502 | ₩89,213 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,454 | ₩89,870 | ₩88,086 | ₩88,515 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,452 | ₩91,506 | ₩89,535 | ₩90,876 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,941 | ₩93,182 | ₩92,163 | ₩92,659 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,533 | ₩92,646 | ₩91,439 | ₩92,646 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,648 | ₩91,171 | ₩90,594 | ₩90,956 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,307 | ₩90,493 | ₩89,132 | ₩90,379 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,837 | ₩89,068 | ₩88,515 | ₩88,649 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,161 | ₩88,112 | ₩87,027 | ₩87,697 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,678 | ₩87,295 | ₩86,371 | ₩86,410 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,523 | ₩87,751 | ₩87,094 | ₩87,174 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,416 | ₩87,576 | ₩86,960 | ₩86,960 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,900 | ₩86,061 | ₩85,511 | ₩85,994 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,699 | ₩85,954 | ₩85,243 | ₩85,511 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,028 | ₩86,168 | ₩84,908 | ₩86,101 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,425 | ₩85,069 | ₩84,130 | ₩85,028 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,559 | ₩84,619 | ₩84,136 | ₩84,452 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,162 | ₩85,330 | ₩84,733 | ₩85,015 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,814 | ₩85,297 | ₩84,727 | ₩85,189 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,264 | ₩84,586 | ₩83,982 | ₩84,304 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,735 | ₩83,349 | ₩82,722 | ₩83,258 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,877 | ₩82,024 | ₩81,595 | ₩81,595 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,917 | ₩81,997 | ₩81,675 | ₩81,742 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,018 | ₩81,810 | ₩81,018 | ₩81,394 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,482 | ₩80,924 | ₩80,415 | ₩80,924 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,160 | ₩80,495 | ₩80,160 | ₩80,334 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,543 | ₩80,214 | ₩79,530 | ₩80,160 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,851 | ₩79,851 | ₩79,570 | ₩79,744 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,899 | ₩79,530 | ₩78,812 | ₩79,315 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,361 | ₩80,549 | ₩80,039 | ₩80,039 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,562 | ₩80,670 | ₩78,986 | ₩79,087 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,187 | ₩80,576 | ₩79,999 | ₩80,147 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,608 | ₩81,662 | ₩80,401 | ₩80,401 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,145 | ₩82,172 | ₩80,509 | ₩80,576 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,587 | ₩82,789 | ₩82,212 | ₩82,722 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,909 | ₩84,022 | ₩82,775 | ₩84,009 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,252 | ₩82,748 | ₩82,252 | ₩82,601 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,628 | ₩82,641 | ₩82,011 | ₩82,292 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,903 | ₩82,440 | ₩81,863 | ₩81,903 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,260 | ₩81,260 | ₩80,737 | ₩80,831 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,710 | ₩81,327 | ₩80,616 | ₩81,327 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,763 | ₩81,152 | ₩80,656 | ₩81,005 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,187 | ₩80,898 | ₩80,173 | ₩80,455 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,603 | ₩80,924 | ₩80,455 | ₩80,924 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,355 | ₩80,033 | ₩79,060 | ₩79,838 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,665 | ₩78,524 | ₩77,075 | ₩78,524 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,035 | ₩78,215 | ₩77,035 | ₩78,135 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,499 | ₩77,545 | ₩75,868 | ₩77,250 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,570 | ₩79,597 | ₩77,169 | ₩77,196 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,786 | ₩78,530 | ₩77,699 | ₩78,095 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,256 | ₩78,832 | ₩77,881 | ₩78,336 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,610 | ₩80,173 | ₩78,685 | ₩78,886 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,723 | ₩81,984 | ₩80,442 | ₩81,568 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,501 | ₩81,555 | ₩80,144 | ₩80,160 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,091 | ₩82,091 | ₩81,635 | ₩81,944 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,622 | ₩81,930 | ₩81,434 | ₩81,930 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,970 | ₩82,480 | ₩81,474 | ₩82,467 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,737 | ₩80,737 | ₩79,416 | ₩80,576 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,534 | ₩82,534 | ₩81,246 | ₩81,407 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,292 | ₩83,017 | ₩82,198 | ₩82,574 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,534 | ₩82,976 | ₩81,957 | ₩81,957 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,808 | ₩84,116 | ₩83,379 | ₩83,982 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,955 | ₩83,996 | ₩83,218 | ₩83,714 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,754 | ₩83,888 | ₩83,486 | ₩83,553 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,854 | ₩84,854 | ₩83,741 | ₩84,148 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,580 | ₩84,224 | ₩83,432 | ₩84,089 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,446 | ₩83,821 | ₩83,151 | ₩83,821 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,775 | ₩83,030 | ₩82,668 | ₩82,928 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,354 | ₩82,064 | ₩81,253 | ₩81,863 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,716 | ₩81,890 | ₩80,750 | ₩81,058 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,373 | ₩82,447 | ₩81,957 | ₩81,957 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,145 | ₩82,856 | ₩82,145 | ₩82,520 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,710 | ₩81,300 | ₩80,562 | ₩81,194 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,421 | ₩81,930 | ₩81,005 | ₩81,340 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,629 | ₩80,931 | ₩79,905 | ₩80,710 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,430 | ₩79,503 | ₩77,934 | ₩79,060 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,784 | ₩80,361 | ₩79,543 | ₩80,254 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,670 | ₩80,750 | ₩76,593 | ₩76,593 | -5.05% | 15.6만 |
|---|