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 | ₩148,470 | ₩148,617 | ₩147,303 | ₩148,201 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,772 | ₩148,631 | ₩145,881 | ₩146,967 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,462 | ₩150,321 | ₩148,805 | ₩150,186 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,111 | ₩153,258 | ₩152,333 | ₩152,359 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,043 | ₩153,298 | ₩152,748 | ₩153,017 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,213 | ₩151,380 | ₩149,569 | ₩150,723 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,666 | ₩146,880 | ₩145,116 | ₩146,404 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,941 | ₩147,464 | ₩146,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,538 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,303 | ₩148,242 | ₩146,900 | ₩147,920 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,054 | ₩148,510 | ₩145,881 | ₩148,134 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,443 | ₩149,962 | ₩148,362 | ₩149,248 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,048 | ₩148,148 | ₩146,095 | ₩147,061 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,732 | ₩147,799 | ₩145,546 | ₩145,827 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,893 | ₩149,918 | ₩147,847 | ₩149,301 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,289 | ₩149,610 | ₩146,981 | ₩149,502 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,279 | ₩144,231 | ₩142,917 | ₩144,164 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,192 | ₩142,769 | ₩142,018 | ₩142,702 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,610 | ₩141,683 | ₩138,785 | ₩140,006 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,155 | ₩138,209 | ₩137,068 | ₩137,471 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,753 | ₩139,215 | ₩137,511 | ₩138,209 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,393 | ₩143,185 | ₩142,045 | ₩143,158 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,025 | ₩141,646 | ₩140,395 | ₩140,744 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,668 | ₩144,701 | ₩143,225 | ₩144,191 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,990 | ₩144,701 | ₩143,589 | ₩143,882 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,675 | ₩144,701 | ₩142,675 | ₩144,701 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,355 | ₩142,326 | ₩139,543 | ₩142,300 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,872 | ₩141,025 | ₩139,644 | ₩140,918 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,112 | ₩143,071 | ₩141,133 | ₩141,629 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,885 | ₩140,086 | ₩138,665 | ₩139,161 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,918 | ₩141,247 | ₩138,544 | ₩138,745 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,879 | ₩139,993 | ₩138,276 | ₩139,590 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,203 | ₩137,525 | ₩136,626 | ₩136,908 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,043 | ₩135,606 | ₩134,547 | ₩135,593 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,876 | ₩133,876 | ₩132,119 | ₩132,897 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,432 | ₩135,432 | ₩133,997 | ₩134,185 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,803 | ₩133,970 | ₩132,779 | ₩133,460 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,633 | ₩135,915 | ₩133,930 | ₩134,735 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩135,016 | ₩135,352 | ₩133,460 | ₩133,970 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,349 | ₩140,382 | ₩138,624 | ₩138,826 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,745 | ₩139,141 | ₩137,860 | ₩138,262 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,967 | ₩139,657 | ₩137,786 | ₩139,201 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,820 | ₩137,913 | ₩137,136 | ₩137,364 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,426 | ₩135,030 | ₩133,809 | ₩134,681 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,776 | ₩132,951 | ₩131,918 | ₩132,401 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩133,018 | ₩133,031 | ₩131,448 | ₩132,817 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,040 | ₩133,016 | ₩129,691 | ₩131,904 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,328 | ₩132,327 | ₩130,717 | ₩131,368 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,369 | ₩132,454 | ₩129,369 | ₩132,039 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,661 | ₩126,928 | ₩123,776 | ₩126,700 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,775 | ₩125,976 | ₩122,421 | ₩124,688 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,156 | ₩121,120 | ₩118,008 | ₩120,611 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,587 | ₩118,800 | ₩114,561 | ₩115,151 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩120,020 | ₩121,241 | ₩118,947 | ₩120,731 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,813 | ₩128,055 | ₩124,474 | ₩125,882 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩128,015 | ₩128,115 | ₩126,036 | ₩126,392 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,565 | ₩129,490 | ₩127,465 | ₩129,128 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,892 | ₩131,583 | ₩129,624 | ₩131,113 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,967 | ₩130,214 | ₩128,202 | ₩129,571 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,924 | ₩124,621 | ₩122,623 | ₩123,186 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,421 | ₩125,708 | ₩122,180 | ₩125,641 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,879 | ₩130,302 | ₩128,618 | ₩129,141 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,353 | ₩133,366 | ₩130,402 | ₩132,723 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,025 | ₩132,495 | ₩130,939 | ₩132,012 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,225 | ₩134,441 | ₩131,878 | ₩132,132 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,451 | ₩138,028 | ₩135,137 | ₩138,021 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,143 | ₩137,323 | ₩136,103 | ₩136,814 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,548 | ₩135,083 | ₩132,039 | ₩135,083 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,252 | ₩134,372 | ₩131,462 | ₩132,991 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,860 | ₩139,885 | ₩137,766 | ₩139,443 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,893 | ₩140,153 | ₩134,319 | ₩135,687 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,282 | ₩139,389 | ₩136,814 | ₩136,881 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,228 | ₩141,750 | ₩139,147 | ₩141,548 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,674 | ₩137,967 | ₩133,434 | ₩137,954 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,454 | ₩135,070 | ₩131,985 | ₩134,225 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,086 | ₩140,194 | ₩136,049 | ₩137,122 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,465 | ₩137,880 | ₩135,204 | ₩136,706 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,450 | ₩139,975 | ₩137,712 | ₩137,967 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,356 | ₩147,973 | ₩146,283 | ₩146,659 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,541 | ₩144,446 | ₩142,434 | ₩144,231 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,644 | ₩140,569 | ₩137,726 | ₩138,195 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,893 | ₩139,013 | ₩136,304 | ₩136,344 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,469 | ₩139,993 | ₩138,852 | ₩139,832 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,091 | ₩135,368 | ₩132,951 | ₩135,204 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,986 | ₩134,976 | ₩129,986 | ₩134,413 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,134 | ₩132,159 | ₩128,283 | ₩128,404 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,834 | ₩136,814 | ₩128,323 | ₩132,991 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,186 | ₩132,977 | ₩131,167 | ₩131,971 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,957 | ₩133,957 | ₩127,894 | ₩128,578 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩138,007 | ₩140,408 | ₩136,780 | ₩139,872 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,401 | ₩141,763 | ₩140,247 | ₩141,307 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,590 | ₩141,924 | ₩139,469 | ₩141,535 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,370 | ₩141,347 | ₩138,202 | ₩140,301 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,586 | ₩136,679 | ₩134,688 | ₩134,761 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,943 | ₩135,633 | ₩133,205 | ₩135,124 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,390 | ₩137,565 | ₩134,728 | ₩135,902 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,501 | ₩134,507 | ₩132,937 | ₩134,493 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,231 | ₩127,357 | ₩125,895 | ₩126,633 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,087 | ₩123,468 | ₩120,906 | ₩122,877 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,338 | ₩119,363 | ₩117,338 | ₩119,363 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,540 | ₩117,539 | ₩114,856 | ₩116,385 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,772 | ₩120,772 | ₩118,397 | ₩119,524 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,430 | ₩119,605 | ₩118,250 | ₩118,773 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,387 | ₩124,983 | ₩123,387 | ₩124,983 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,260 | ₩123,776 | ₩121,885 | ₩123,776 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,159 | ₩123,387 | ₩120,159 | ₩122,381 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,962 | ₩126,968 | ₩125,278 | ₩126,968 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,454 | ₩125,184 | ₩123,387 | ₩124,997 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩124,004 | ₩124,004 | ₩122,462 | ₩122,703 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,421 | ₩123,568 | ₩121,851 | ₩123,441 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,766 | ₩120,691 | ₩119,444 | ₩120,047 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,821 | ₩118,236 | ₩116,466 | ₩116,882 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,064 | ₩117,754 | ₩116,064 | ₩116,372 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,642 | ₩116,251 | ₩113,904 | ₩115,836 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,335 | ₩113,019 | ₩112,107 | ₩112,683 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,375 | ₩112,838 | ₩112,053 | ₩112,657 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,072 | ₩113,113 | ₩112,093 | ₩112,576 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,509 | ₩113,428 | ₩112,120 | ₩113,086 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,633 | ₩109,598 | ₩107,244 | ₩108,753 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,853 | ₩111,262 | ₩109,780 | ₩111,262 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,539 | ₩109,035 | ₩107,077 | ₩107,479 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,023 | ₩107,560 | ₩106,580 | ₩107,506 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,929 | ₩107,996 | ₩106,634 | ₩107,130 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,448 | ₩104,944 | ₩103,681 | ₩104,609 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,267 | ₩104,139 | ₩103,066 | ₩103,777 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,261 | ₩103,442 | ₩102,181 | ₩103,388 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,257 | ₩100,960 | ₩99,230 | ₩100,893 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,297 | ₩99,579 | ₩98,868 | ₩99,176 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,339 | ₩98,432 | ₩96,843 | ₩98,372 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,385 | ₩98,513 | ₩97,567 | ₩98,506 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,759 | ₩92,497 | ₩90,203 | ₩92,497 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,705 | ₩92,389 | ₩90,981 | ₩91,799 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,506 | ₩91,330 | ₩89,170 | ₩90,793 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩92,014 | ₩93,208 | ₩91,907 | ₩92,255 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,923 | ₩91,357 | ₩87,923 | ₩91,357 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,605 | ₩90,612 | ₩88,332 | ₩88,942 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,082 | ₩90,552 | ₩89,237 | ₩89,412 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,068 | ₩92,456 | ₩90,297 | ₩90,297 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,261 | ₩94,039 | ₩92,577 | ₩93,865 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,552 | ₩91,907 | ₩90,351 | ₩91,249 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,430 | ₩93,851 | ₩91,752 | ₩93,208 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,470 | ₩92,524 | ₩90,207 | ₩90,538 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,491 | ₩94,073 | ₩91,410 | ₩93,771 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,428 | ₩94,482 | ₩92,758 | ₩93,060 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,059 | ₩95,394 | ₩94,549 | ₩95,085 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,020 | ₩94,039 | ₩92,845 | ₩93,637 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,403 | ₩93,335 | ₩90,619 | ₩90,914 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,685 | ₩92,872 | ₩90,270 | ₩90,485 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,074 | ₩93,905 | ₩92,711 | ₩93,449 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,357 | ₩92,926 | ₩90,605 | ₩91,464 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,848 | ₩92,175 | ₩88,124 | ₩91,866 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,579 | ₩91,585 | ₩89,988 | ₩90,418 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,920 | ₩93,006 | ₩90,310 | ₩91,947 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,510 | ₩93,395 | ₩92,000 | ₩93,141 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,671 | ₩93,570 | ₩90,163 | ₩92,993 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,534 | ₩98,593 | ₩96,494 | ₩98,036 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,889 | ₩98,439 | ₩97,203 | ₩98,318 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,250 | ₩100,250 | ₩97,882 | ₩99,016 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,847 | ₩100,001 | ₩99,378 | ₩99,793 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,728 | ₩98,881 | ₩97,285 | ₩98,385 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,394 | ₩95,568 | ₩94,348 | ₩95,045 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,053 | ₩96,360 | ₩94,053 | ₩96,319 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,851 | ₩94,200 | ₩93,503 | ₩94,093 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,422 | ₩95,313 | ₩94,053 | ₩94,549 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,154 | ₩95,032 | ₩92,658 | ₩94,629 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,771 | ₩94,764 | ₩93,167 | ₩94,589 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,729 | ₩95,729 | ₩93,571 | ₩94,039 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,401 | ₩95,206 | ₩93,784 | ₩95,166 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,456 | ₩92,510 | ₩91,799 | ₩92,296 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,351 | ₩91,679 | ₩90,190 | ₩91,518 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,076 | ₩90,538 | ₩89,063 | ₩90,498 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,333 | ₩88,587 | ₩87,105 | ₩87,802 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,123 | ₩90,196 | ₩88,003 | ₩88,339 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,680 | ₩89,814 | ₩87,909 | ₩89,050 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,526 | ₩89,506 | ₩88,513 | ₩89,224 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,465 | ₩89,881 | ₩88,097 | ₩88,526 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,464 | ₩91,518 | ₩89,546 | ₩90,887 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,953 | ₩93,194 | ₩92,175 | ₩92,671 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,544 | ₩92,658 | ₩91,451 | ₩92,658 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,659 | ₩91,182 | ₩90,605 | ₩90,968 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,318 | ₩90,505 | ₩89,143 | ₩90,391 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,848 | ₩89,079 | ₩88,526 | ₩88,661 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,172 | ₩88,123 | ₩87,038 | ₩87,708 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,689 | ₩87,306 | ₩86,382 | ₩86,421 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,534 | ₩87,762 | ₩87,105 | ₩87,185 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,427 | ₩87,588 | ₩86,971 | ₩86,971 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,911 | ₩86,072 | ₩85,522 | ₩86,005 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,710 | ₩85,965 | ₩85,254 | ₩85,522 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,039 | ₩86,179 | ₩84,918 | ₩86,112 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,435 | ₩85,079 | ₩84,140 | ₩85,039 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,570 | ₩84,630 | ₩84,147 | ₩84,462 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,173 | ₩85,341 | ₩84,744 | ₩85,026 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,824 | ₩85,307 | ₩84,737 | ₩85,200 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,275 | ₩84,596 | ₩83,993 | ₩84,315 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,745 | ₩83,360 | ₩82,732 | ₩83,269 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,887 | ₩82,035 | ₩81,605 | ₩81,605 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,927 | ₩82,008 | ₩81,686 | ₩81,753 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,029 | ₩81,820 | ₩81,029 | ₩81,404 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,492 | ₩80,935 | ₩80,425 | ₩80,935 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,170 | ₩80,505 | ₩80,170 | ₩80,344 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,553 | ₩80,224 | ₩79,540 | ₩80,170 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,862 | ₩79,862 | ₩79,580 | ₩79,754 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,909 | ₩79,540 | ₩78,822 | ₩79,325 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,371 | ₩80,559 | ₩80,049 | ₩80,049 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,572 | ₩80,680 | ₩78,996 | ₩79,097 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,197 | ₩80,586 | ₩80,009 | ₩80,157 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,619 | ₩81,672 | ₩80,412 | ₩80,412 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,155 | ₩82,182 | ₩80,519 | ₩80,586 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,598 | ₩82,799 | ₩82,222 | ₩82,732 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,920 | ₩84,033 | ₩82,786 | ₩84,020 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,263 | ₩82,759 | ₩82,263 | ₩82,611 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,638 | ₩82,652 | ₩82,021 | ₩82,303 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,914 | ₩82,450 | ₩81,874 | ₩81,914 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,270 | ₩81,270 | ₩80,747 | ₩80,841 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,720 | ₩81,337 | ₩80,626 | ₩81,337 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,774 | ₩81,163 | ₩80,666 | ₩81,015 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,197 | ₩80,908 | ₩80,184 | ₩80,465 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,613 | ₩80,935 | ₩80,465 | ₩80,935 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,365 | ₩80,043 | ₩79,070 | ₩79,848 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,675 | ₩78,534 | ₩77,085 | ₩78,534 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,045 | ₩78,225 | ₩77,045 | ₩78,145 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,508 | ₩77,555 | ₩75,878 | ₩77,259 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,580 | ₩79,607 | ₩77,179 | ₩77,206 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,796 | ₩78,540 | ₩77,709 | ₩78,104 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,265 | ₩78,842 | ₩77,891 | ₩78,346 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,620 | ₩80,184 | ₩78,695 | ₩78,896 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,733 | ₩81,994 | ₩80,452 | ₩81,578 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,511 | ₩81,565 | ₩80,154 | ₩80,170 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,102 | ₩82,102 | ₩81,646 | ₩81,954 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,632 | ₩81,941 | ₩81,444 | ₩81,941 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,981 | ₩82,491 | ₩81,485 | ₩82,477 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,747 | ₩80,747 | ₩79,426 | ₩80,586 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,544 | ₩82,544 | ₩81,257 | ₩81,418 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,303 | ₩83,027 | ₩82,209 | ₩82,584 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,544 | ₩82,987 | ₩81,967 | ₩81,967 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,818 | ₩84,127 | ₩83,389 | ₩83,993 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,966 | ₩84,006 | ₩83,228 | ₩83,725 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,765 | ₩83,899 | ₩83,497 | ₩83,564 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,865 | ₩84,865 | ₩83,751 | ₩84,159 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,590 | ₩84,234 | ₩83,443 | ₩84,100 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,456 | ₩83,832 | ₩83,161 | ₩83,832 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,786 | ₩83,041 | ₩82,678 | ₩82,939 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,364 | ₩82,075 | ₩81,263 | ₩81,874 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,726 | ₩81,900 | ₩80,760 | ₩81,069 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,383 | ₩82,457 | ₩81,967 | ₩81,967 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,155 | ₩82,866 | ₩82,155 | ₩82,531 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,720 | ₩81,310 | ₩80,572 | ₩81,204 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,431 | ₩81,941 | ₩81,015 | ₩81,350 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,640 | ₩80,941 | ₩79,915 | ₩80,720 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,440 | ₩79,513 | ₩77,944 | ₩79,070 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,795 | ₩80,371 | ₩79,553 | ₩80,264 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,680 | ₩80,760 | ₩76,602 | ₩76,602 | -5.05% | 15.6만 |
|---|