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 | ₩148,447 | ₩148,595 | ₩147,281 | ₩148,179 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,750 | ₩148,608 | ₩145,859 | ₩146,945 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,440 | ₩150,298 | ₩148,783 | ₩150,164 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,088 | ₩153,235 | ₩152,310 | ₩152,337 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,021 | ₩153,275 | ₩152,726 | ₩152,994 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,191 | ₩151,358 | ₩149,547 | ₩150,701 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,645 | ₩146,858 | ₩145,095 | ₩146,382 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,919 | ₩147,442 | ₩146,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,516 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,281 | ₩148,219 | ₩146,878 | ₩147,898 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,032 | ₩148,488 | ₩145,859 | ₩148,112 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,421 | ₩149,940 | ₩148,340 | ₩149,225 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,026 | ₩148,126 | ₩146,074 | ₩147,039 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,710 | ₩147,777 | ₩145,524 | ₩145,805 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,871 | ₩149,896 | ₩147,825 | ₩149,279 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,267 | ₩149,587 | ₩146,959 | ₩149,480 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,257 | ₩144,210 | ₩142,895 | ₩144,143 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,171 | ₩142,748 | ₩141,997 | ₩142,681 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,589 | ₩141,661 | ₩138,765 | ₩139,985 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,134 | ₩138,188 | ₩137,048 | ₩137,450 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,732 | ₩139,194 | ₩137,491 | ₩138,188 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,372 | ₩143,163 | ₩142,024 | ₩143,137 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,004 | ₩141,625 | ₩140,374 | ₩140,723 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,646 | ₩144,679 | ₩143,204 | ₩144,169 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,968 | ₩144,679 | ₩143,567 | ₩143,861 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,654 | ₩144,679 | ₩142,654 | ₩144,679 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,334 | ₩142,305 | ₩139,522 | ₩142,278 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,851 | ₩141,004 | ₩139,623 | ₩140,897 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,091 | ₩143,049 | ₩141,112 | ₩141,608 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,864 | ₩140,066 | ₩138,644 | ₩139,140 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,897 | ₩141,226 | ₩138,523 | ₩138,724 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,859 | ₩139,972 | ₩138,255 | ₩139,569 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,182 | ₩137,504 | ₩136,605 | ₩136,887 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,023 | ₩135,586 | ₩134,527 | ₩135,573 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,856 | ₩133,856 | ₩132,099 | ₩132,877 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,412 | ₩135,412 | ₩133,977 | ₩134,165 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,783 | ₩133,950 | ₩132,759 | ₩133,440 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,613 | ₩135,895 | ₩133,910 | ₩134,714 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩134,996 | ₩135,331 | ₩133,440 | ₩133,950 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,328 | ₩140,361 | ₩138,604 | ₩138,805 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,724 | ₩139,120 | ₩137,839 | ₩138,242 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,947 | ₩139,636 | ₩137,766 | ₩139,180 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,799 | ₩137,893 | ₩137,115 | ₩137,343 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,406 | ₩135,010 | ₩133,789 | ₩134,661 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,756 | ₩132,931 | ₩131,898 | ₩132,381 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩132,998 | ₩133,011 | ₩131,429 | ₩132,797 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,021 | ₩132,997 | ₩129,672 | ₩131,885 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,308 | ₩132,307 | ₩130,698 | ₩131,348 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,350 | ₩132,435 | ₩129,350 | ₩132,019 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,643 | ₩126,909 | ₩123,758 | ₩126,681 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,756 | ₩125,957 | ₩122,403 | ₩124,670 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,138 | ₩121,102 | ₩117,991 | ₩120,593 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,569 | ₩118,782 | ₩114,544 | ₩115,134 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩120,003 | ₩121,223 | ₩118,930 | ₩120,713 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,794 | ₩128,036 | ₩124,455 | ₩125,863 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩127,996 | ₩128,096 | ₩126,017 | ₩126,373 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,545 | ₩129,471 | ₩127,446 | ₩129,109 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,873 | ₩131,563 | ₩129,605 | ₩131,094 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,948 | ₩130,195 | ₩128,183 | ₩129,551 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,905 | ₩124,603 | ₩122,604 | ₩123,168 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,403 | ₩125,689 | ₩122,162 | ₩125,622 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,860 | ₩130,282 | ₩128,599 | ₩129,122 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,333 | ₩133,347 | ₩130,383 | ₩132,703 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,005 | ₩132,475 | ₩130,919 | ₩131,992 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,205 | ₩134,421 | ₩131,858 | ₩132,113 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,431 | ₩138,007 | ₩135,117 | ₩138,000 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,123 | ₩137,303 | ₩136,082 | ₩136,793 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,528 | ₩135,063 | ₩132,019 | ₩135,063 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,232 | ₩134,352 | ₩131,442 | ₩132,971 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,839 | ₩139,864 | ₩137,745 | ₩139,422 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,872 | ₩140,133 | ₩134,299 | ₩135,667 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,261 | ₩139,368 | ₩136,793 | ₩136,860 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,207 | ₩141,729 | ₩139,127 | ₩141,527 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,653 | ₩137,947 | ₩133,414 | ₩137,933 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,435 | ₩135,050 | ₩131,965 | ₩134,205 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,066 | ₩140,173 | ₩136,029 | ₩137,102 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,445 | ₩137,859 | ₩135,184 | ₩136,686 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,429 | ₩139,954 | ₩137,692 | ₩137,947 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,334 | ₩147,951 | ₩146,261 | ₩146,637 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,520 | ₩144,424 | ₩142,412 | ₩144,210 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,623 | ₩140,548 | ₩137,705 | ₩138,175 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,872 | ₩138,993 | ₩136,284 | ₩136,324 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,449 | ₩139,972 | ₩138,832 | ₩139,811 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,071 | ₩135,347 | ₩132,931 | ₩135,184 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,967 | ₩134,956 | ₩129,967 | ₩134,393 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,114 | ₩132,140 | ₩128,264 | ₩128,384 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,814 | ₩136,793 | ₩128,304 | ₩132,971 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,166 | ₩132,958 | ₩131,147 | ₩131,952 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,937 | ₩133,937 | ₩127,875 | ₩128,559 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩137,987 | ₩140,387 | ₩136,760 | ₩139,851 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,380 | ₩141,742 | ₩140,226 | ₩141,286 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,569 | ₩141,903 | ₩139,449 | ₩141,514 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,349 | ₩141,326 | ₩138,181 | ₩140,280 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,565 | ₩136,659 | ₩134,668 | ₩134,741 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,923 | ₩135,613 | ₩133,186 | ₩135,103 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,370 | ₩137,544 | ₩134,708 | ₩135,881 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,481 | ₩134,487 | ₩132,917 | ₩134,473 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,212 | ₩127,338 | ₩125,877 | ₩126,614 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,069 | ₩123,449 | ₩120,888 | ₩122,859 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,320 | ₩119,345 | ₩117,320 | ₩119,345 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,523 | ₩117,521 | ₩114,839 | ₩116,368 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,754 | ₩120,754 | ₩118,380 | ₩119,506 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,412 | ₩119,587 | ₩118,232 | ₩118,755 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,369 | ₩124,965 | ₩123,369 | ₩124,965 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,242 | ₩123,758 | ₩121,867 | ₩123,758 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,141 | ₩123,369 | ₩120,141 | ₩122,363 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,944 | ₩126,949 | ₩125,260 | ₩126,949 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,436 | ₩125,166 | ₩123,369 | ₩124,978 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩123,986 | ₩123,986 | ₩122,443 | ₩122,685 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,403 | ₩123,550 | ₩121,833 | ₩123,422 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,748 | ₩120,673 | ₩119,426 | ₩120,029 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,803 | ₩118,219 | ₩116,449 | ₩116,864 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,046 | ₩117,736 | ₩116,046 | ₩116,355 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,625 | ₩116,234 | ₩113,887 | ₩115,818 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,318 | ₩113,002 | ₩112,090 | ₩112,667 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,358 | ₩112,821 | ₩112,036 | ₩112,640 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,056 | ₩113,096 | ₩112,077 | ₩112,559 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,492 | ₩113,411 | ₩112,103 | ₩113,069 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,616 | ₩109,582 | ₩107,228 | ₩108,737 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,837 | ₩111,245 | ₩109,763 | ₩111,245 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,523 | ₩109,019 | ₩107,061 | ₩107,463 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,007 | ₩107,544 | ₩106,565 | ₩107,490 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,913 | ₩107,979 | ₩106,618 | ₩107,114 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,432 | ₩104,928 | ₩103,665 | ₩104,593 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,252 | ₩104,124 | ₩103,051 | ₩103,762 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,246 | ₩103,426 | ₩102,166 | ₩103,373 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,242 | ₩100,945 | ₩99,215 | ₩100,878 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,282 | ₩99,564 | ₩98,853 | ₩99,162 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,324 | ₩98,417 | ₩96,828 | ₩98,357 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,370 | ₩98,498 | ₩97,552 | ₩98,491 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,745 | ₩92,483 | ₩90,190 | ₩92,483 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,692 | ₩92,376 | ₩90,967 | ₩91,786 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,492 | ₩91,316 | ₩89,157 | ₩90,780 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩92,000 | ₩93,194 | ₩91,893 | ₩92,242 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,910 | ₩91,343 | ₩87,910 | ₩91,343 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,592 | ₩90,599 | ₩88,319 | ₩88,929 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,069 | ₩90,538 | ₩89,224 | ₩89,398 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,054 | ₩92,443 | ₩90,284 | ₩90,284 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,247 | ₩94,025 | ₩92,563 | ₩93,851 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,538 | ₩91,893 | ₩90,337 | ₩91,236 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,416 | ₩93,837 | ₩91,739 | ₩93,194 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,456 | ₩92,510 | ₩90,194 | ₩90,525 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,477 | ₩94,059 | ₩91,397 | ₩93,757 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,414 | ₩94,468 | ₩92,744 | ₩93,046 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,044 | ₩95,380 | ₩94,535 | ₩95,071 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,006 | ₩94,025 | ₩92,832 | ₩93,623 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,389 | ₩93,321 | ₩90,605 | ₩90,900 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,671 | ₩92,858 | ₩90,257 | ₩90,471 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,060 | ₩93,891 | ₩92,698 | ₩93,435 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,343 | ₩92,912 | ₩90,592 | ₩91,450 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,835 | ₩92,161 | ₩88,111 | ₩91,853 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,565 | ₩91,571 | ₩89,975 | ₩90,404 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,906 | ₩92,993 | ₩90,297 | ₩91,933 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,496 | ₩93,381 | ₩91,987 | ₩93,127 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,657 | ₩93,556 | ₩90,149 | ₩92,979 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,520 | ₩98,578 | ₩96,479 | ₩98,022 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,874 | ₩98,424 | ₩97,189 | ₩98,303 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,235 | ₩100,235 | ₩97,868 | ₩99,001 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,832 | ₩99,986 | ₩99,363 | ₩99,779 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,713 | ₩98,867 | ₩97,271 | ₩98,370 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,380 | ₩95,554 | ₩94,334 | ₩95,031 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,039 | ₩96,345 | ₩94,039 | ₩96,305 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,837 | ₩94,186 | ₩93,489 | ₩94,079 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,407 | ₩95,299 | ₩94,039 | ₩94,535 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,140 | ₩95,018 | ₩92,644 | ₩94,615 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,757 | ₩94,749 | ₩93,153 | ₩94,575 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,715 | ₩95,715 | ₩93,557 | ₩94,025 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,387 | ₩95,192 | ₩93,770 | ₩95,152 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,443 | ₩92,496 | ₩91,786 | ₩92,282 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,337 | ₩91,665 | ₩90,176 | ₩91,504 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,063 | ₩90,525 | ₩89,050 | ₩90,485 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,320 | ₩88,574 | ₩87,092 | ₩87,789 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,109 | ₩90,183 | ₩87,990 | ₩88,326 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,667 | ₩89,801 | ₩87,896 | ₩89,036 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,513 | ₩89,492 | ₩88,500 | ₩89,211 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,452 | ₩89,868 | ₩88,084 | ₩88,513 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,450 | ₩91,504 | ₩89,533 | ₩90,874 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,939 | ₩93,180 | ₩92,161 | ₩92,657 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,531 | ₩92,644 | ₩91,437 | ₩92,644 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,646 | ₩91,169 | ₩90,592 | ₩90,954 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,305 | ₩90,491 | ₩89,130 | ₩90,377 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,835 | ₩89,066 | ₩88,513 | ₩88,647 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,159 | ₩88,110 | ₩87,025 | ₩87,695 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,676 | ₩87,293 | ₩86,369 | ₩86,408 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,521 | ₩87,749 | ₩87,092 | ₩87,172 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,414 | ₩87,574 | ₩86,958 | ₩86,958 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,898 | ₩86,059 | ₩85,509 | ₩85,992 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,697 | ₩85,952 | ₩85,241 | ₩85,509 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,026 | ₩86,166 | ₩84,906 | ₩86,099 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,423 | ₩85,067 | ₩84,128 | ₩85,026 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,557 | ₩84,617 | ₩84,135 | ₩84,450 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,160 | ₩85,328 | ₩84,731 | ₩85,013 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,812 | ₩85,295 | ₩84,725 | ₩85,187 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,262 | ₩84,584 | ₩83,980 | ₩84,302 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,733 | ₩83,347 | ₩82,720 | ₩83,256 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,875 | ₩82,022 | ₩81,593 | ₩81,593 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,915 | ₩81,995 | ₩81,674 | ₩81,741 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,016 | ₩81,808 | ₩81,016 | ₩81,392 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,480 | ₩80,923 | ₩80,413 | ₩80,923 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,158 | ₩80,493 | ₩80,158 | ₩80,332 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,541 | ₩80,212 | ₩79,528 | ₩80,158 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,850 | ₩79,850 | ₩79,568 | ₩79,742 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,898 | ₩79,528 | ₩78,810 | ₩79,313 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,359 | ₩80,547 | ₩80,037 | ₩80,037 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,560 | ₩80,668 | ₩78,985 | ₩79,085 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,185 | ₩80,574 | ₩79,997 | ₩80,145 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,607 | ₩81,660 | ₩80,400 | ₩80,400 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,143 | ₩82,170 | ₩80,507 | ₩80,574 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,586 | ₩82,787 | ₩82,210 | ₩82,720 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,907 | ₩84,021 | ₩82,773 | ₩84,007 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,250 | ₩82,746 | ₩82,250 | ₩82,599 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,626 | ₩82,639 | ₩82,009 | ₩82,291 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,902 | ₩82,438 | ₩81,861 | ₩81,902 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,258 | ₩81,258 | ₩80,735 | ₩80,829 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,708 | ₩81,325 | ₩80,614 | ₩81,325 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,762 | ₩81,151 | ₩80,654 | ₩81,003 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,185 | ₩80,896 | ₩80,172 | ₩80,453 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,601 | ₩80,923 | ₩80,453 | ₩80,923 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,353 | ₩80,031 | ₩79,058 | ₩79,836 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,664 | ₩78,522 | ₩77,074 | ₩78,522 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,033 | ₩78,214 | ₩77,033 | ₩78,133 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,497 | ₩77,543 | ₩75,867 | ₩77,248 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,568 | ₩79,595 | ₩77,167 | ₩77,194 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,784 | ₩78,529 | ₩77,697 | ₩78,093 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,254 | ₩78,830 | ₩77,880 | ₩78,334 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,608 | ₩80,172 | ₩78,683 | ₩78,884 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,721 | ₩81,982 | ₩80,440 | ₩81,566 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,499 | ₩81,553 | ₩80,142 | ₩80,158 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,089 | ₩82,089 | ₩81,633 | ₩81,942 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,620 | ₩81,928 | ₩81,432 | ₩81,928 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,969 | ₩82,478 | ₩81,472 | ₩82,465 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,735 | ₩80,735 | ₩79,414 | ₩80,574 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,532 | ₩82,532 | ₩81,244 | ₩81,405 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,291 | ₩83,015 | ₩82,197 | ₩82,572 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,532 | ₩82,974 | ₩81,955 | ₩81,955 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,806 | ₩84,114 | ₩83,377 | ₩83,980 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,953 | ₩83,994 | ₩83,216 | ₩83,712 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,752 | ₩83,886 | ₩83,484 | ₩83,551 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,852 | ₩84,852 | ₩83,739 | ₩84,147 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,578 | ₩84,222 | ₩83,430 | ₩84,088 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,444 | ₩83,819 | ₩83,149 | ₩83,819 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,773 | ₩83,028 | ₩82,666 | ₩82,926 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,352 | ₩82,063 | ₩81,251 | ₩81,861 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,714 | ₩81,888 | ₩80,748 | ₩81,057 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,371 | ₩82,445 | ₩81,955 | ₩81,955 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,143 | ₩82,854 | ₩82,143 | ₩82,518 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,708 | ₩81,298 | ₩80,560 | ₩81,192 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,419 | ₩81,928 | ₩81,003 | ₩81,338 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,628 | ₩80,929 | ₩79,903 | ₩80,708 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,428 | ₩79,501 | ₩77,932 | ₩79,058 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,783 | ₩80,359 | ₩79,541 | ₩80,252 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,668 | ₩80,748 | ₩76,591 | ₩76,591 | -5.05% | 15.6만 |
|---|