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 | ₩148,472 | ₩148,619 | ₩147,305 | ₩148,204 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,774 | ₩148,633 | ₩145,883 | ₩146,970 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,464 | ₩150,323 | ₩148,807 | ₩150,189 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,113 | ₩153,260 | ₩152,335 | ₩152,362 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,046 | ₩153,301 | ₩152,751 | ₩153,019 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,216 | ₩151,383 | ₩149,572 | ₩150,725 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,668 | ₩146,882 | ₩145,118 | ₩146,406 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,943 | ₩147,466 | ₩146,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,540 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,305 | ₩148,244 | ₩146,902 | ₩147,922 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,056 | ₩148,512 | ₩145,883 | ₩148,136 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,445 | ₩149,965 | ₩148,365 | ₩149,250 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,050 | ₩148,150 | ₩146,098 | ₩147,063 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,734 | ₩147,801 | ₩145,548 | ₩145,829 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,895 | ₩149,920 | ₩147,849 | ₩149,303 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,291 | ₩149,612 | ₩146,983 | ₩149,505 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,281 | ₩144,233 | ₩142,919 | ₩144,166 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,194 | ₩142,771 | ₩142,020 | ₩142,704 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,612 | ₩141,685 | ₩138,787 | ₩140,008 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,157 | ₩138,211 | ₩137,071 | ₩137,473 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,755 | ₩139,217 | ₩137,513 | ₩138,211 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,396 | ₩143,187 | ₩142,047 | ₩143,160 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,027 | ₩141,648 | ₩140,397 | ₩140,746 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,670 | ₩144,703 | ₩143,227 | ₩144,193 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,992 | ₩144,703 | ₩143,591 | ₩143,884 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,677 | ₩144,703 | ₩142,677 | ₩144,703 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,357 | ₩142,329 | ₩139,545 | ₩142,302 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,874 | ₩141,027 | ₩139,646 | ₩140,920 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,114 | ₩143,073 | ₩141,135 | ₩141,631 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,887 | ₩140,089 | ₩138,667 | ₩139,163 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,920 | ₩141,249 | ₩138,546 | ₩138,747 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,881 | ₩139,995 | ₩138,278 | ₩139,592 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,205 | ₩137,527 | ₩136,628 | ₩136,910 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,045 | ₩135,608 | ₩134,549 | ₩135,595 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,878 | ₩133,878 | ₩132,121 | ₩132,899 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,434 | ₩135,434 | ₩133,999 | ₩134,187 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,805 | ₩133,972 | ₩132,781 | ₩133,462 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,635 | ₩135,917 | ₩133,932 | ₩134,737 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩135,018 | ₩135,354 | ₩133,462 | ₩133,972 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,351 | ₩140,384 | ₩138,626 | ₩138,828 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,747 | ₩139,143 | ₩137,862 | ₩138,264 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,969 | ₩139,659 | ₩137,788 | ₩139,203 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,822 | ₩137,916 | ₩137,138 | ₩137,366 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,428 | ₩135,032 | ₩133,811 | ₩134,683 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,778 | ₩132,953 | ₩131,920 | ₩132,403 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩133,020 | ₩133,033 | ₩131,450 | ₩132,818 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,042 | ₩133,018 | ₩129,693 | ₩131,906 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,330 | ₩132,329 | ₩130,719 | ₩131,370 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,371 | ₩132,456 | ₩129,371 | ₩132,041 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,663 | ₩126,930 | ₩123,778 | ₩126,702 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,777 | ₩125,978 | ₩122,423 | ₩124,690 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,158 | ₩121,122 | ₩118,010 | ₩120,612 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,588 | ₩118,802 | ₩114,563 | ₩115,153 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩120,022 | ₩121,243 | ₩118,949 | ₩120,733 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,815 | ₩128,057 | ₩124,475 | ₩125,884 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩128,017 | ₩128,117 | ₩126,038 | ₩126,394 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,566 | ₩129,492 | ₩127,467 | ₩129,130 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,894 | ₩131,584 | ₩129,626 | ₩131,115 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,969 | ₩130,216 | ₩128,204 | ₩129,572 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,925 | ₩124,623 | ₩122,624 | ₩123,188 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,423 | ₩125,709 | ₩122,182 | ₩125,642 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,881 | ₩130,303 | ₩128,620 | ₩129,143 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,355 | ₩133,368 | ₩130,404 | ₩132,725 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,027 | ₩132,497 | ₩130,941 | ₩132,014 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,227 | ₩134,443 | ₩131,880 | ₩132,134 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,454 | ₩138,030 | ₩135,139 | ₩138,023 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,145 | ₩137,325 | ₩136,105 | ₩136,816 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,550 | ₩135,085 | ₩132,041 | ₩135,085 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,254 | ₩134,374 | ₩131,464 | ₩132,993 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,862 | ₩139,887 | ₩137,768 | ₩139,445 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,895 | ₩140,156 | ₩134,321 | ₩135,689 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,284 | ₩139,391 | ₩136,816 | ₩136,883 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,230 | ₩141,752 | ₩139,150 | ₩141,551 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,676 | ₩137,969 | ₩133,436 | ₩137,956 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,456 | ₩135,072 | ₩131,987 | ₩134,227 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,089 | ₩140,196 | ₩136,051 | ₩137,124 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,467 | ₩137,882 | ₩135,206 | ₩136,708 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,452 | ₩139,977 | ₩137,714 | ₩137,969 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,359 | ₩147,976 | ₩146,285 | ₩146,661 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,543 | ₩144,448 | ₩142,436 | ₩144,233 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,646 | ₩140,571 | ₩137,728 | ₩138,197 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,895 | ₩139,015 | ₩136,306 | ₩136,346 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,471 | ₩139,995 | ₩138,854 | ₩139,834 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,093 | ₩135,370 | ₩132,953 | ₩135,206 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,988 | ₩134,978 | ₩129,988 | ₩134,415 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,136 | ₩132,161 | ₩128,285 | ₩128,406 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,836 | ₩136,816 | ₩128,325 | ₩132,993 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,188 | ₩132,979 | ₩131,169 | ₩131,973 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,959 | ₩133,959 | ₩127,896 | ₩128,580 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩138,009 | ₩140,410 | ₩136,782 | ₩139,874 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,403 | ₩141,765 | ₩140,249 | ₩141,309 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,592 | ₩141,926 | ₩139,471 | ₩141,537 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,372 | ₩141,349 | ₩138,204 | ₩140,303 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,588 | ₩136,682 | ₩134,690 | ₩134,763 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,945 | ₩135,635 | ₩133,207 | ₩135,126 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,392 | ₩137,567 | ₩134,730 | ₩135,904 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,503 | ₩134,509 | ₩132,939 | ₩134,495 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,233 | ₩127,359 | ₩125,897 | ₩126,635 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,089 | ₩123,469 | ₩120,907 | ₩122,879 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,340 | ₩119,365 | ₩117,340 | ₩119,365 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,542 | ₩117,541 | ₩114,858 | ₩116,387 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,773 | ₩120,773 | ₩118,399 | ₩119,526 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,432 | ₩119,606 | ₩118,252 | ₩118,775 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,389 | ₩124,985 | ₩123,389 | ₩124,985 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,262 | ₩123,778 | ₩121,887 | ₩123,778 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,161 | ₩123,389 | ₩120,160 | ₩122,383 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,964 | ₩126,970 | ₩125,280 | ₩126,970 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,456 | ₩125,186 | ₩123,389 | ₩124,999 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩124,006 | ₩124,006 | ₩122,463 | ₩122,705 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,423 | ₩123,570 | ₩121,853 | ₩123,443 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,767 | ₩120,693 | ₩119,445 | ₩120,049 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,822 | ₩118,238 | ₩116,468 | ₩116,883 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,065 | ₩117,755 | ₩116,065 | ₩116,374 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,643 | ₩116,253 | ₩113,906 | ₩115,837 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,336 | ₩113,020 | ₩112,108 | ₩112,685 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,377 | ₩112,839 | ₩112,055 | ₩112,658 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,074 | ₩113,114 | ₩112,095 | ₩112,578 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,511 | ₩113,430 | ₩112,122 | ₩113,088 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,634 | ₩109,600 | ₩107,246 | ₩108,755 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,855 | ₩111,263 | ₩109,781 | ₩111,263 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,540 | ₩109,037 | ₩107,078 | ₩107,481 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,025 | ₩107,561 | ₩106,582 | ₩107,508 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,931 | ₩107,997 | ₩106,636 | ₩107,132 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,449 | ₩104,946 | ₩103,682 | ₩104,610 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,269 | ₩104,141 | ₩103,068 | ₩103,779 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,263 | ₩103,443 | ₩102,183 | ₩103,390 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,258 | ₩100,962 | ₩99,232 | ₩100,895 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,299 | ₩99,580 | ₩98,869 | ₩99,178 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,340 | ₩98,434 | ₩96,844 | ₩98,373 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,387 | ₩98,514 | ₩97,568 | ₩98,507 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,760 | ₩92,498 | ₩90,204 | ₩92,498 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,707 | ₩92,391 | ₩90,982 | ₩91,801 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,507 | ₩91,331 | ₩89,172 | ₩90,795 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩92,015 | ₩93,209 | ₩91,908 | ₩92,257 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,924 | ₩91,358 | ₩87,924 | ₩91,358 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,607 | ₩90,614 | ₩88,333 | ₩88,944 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,084 | ₩90,553 | ₩89,239 | ₩89,413 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,069 | ₩92,458 | ₩90,298 | ₩90,298 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,263 | ₩94,041 | ₩92,579 | ₩93,866 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,553 | ₩91,908 | ₩90,352 | ₩91,251 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,431 | ₩93,853 | ₩91,754 | ₩93,209 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,471 | ₩92,525 | ₩90,208 | ₩90,540 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,492 | ₩94,074 | ₩91,412 | ₩93,772 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,430 | ₩94,483 | ₩92,760 | ₩93,061 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,060 | ₩95,395 | ₩94,550 | ₩95,087 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,021 | ₩94,041 | ₩92,847 | ₩93,638 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,404 | ₩93,336 | ₩90,620 | ₩90,915 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,686 | ₩92,874 | ₩90,272 | ₩90,486 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,075 | ₩93,907 | ₩92,713 | ₩93,450 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,358 | ₩92,927 | ₩90,607 | ₩91,465 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,850 | ₩92,176 | ₩88,125 | ₩91,868 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,580 | ₩91,586 | ₩89,990 | ₩90,419 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,921 | ₩93,008 | ₩90,312 | ₩91,948 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,512 | ₩93,397 | ₩92,002 | ₩93,142 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,672 | ₩93,571 | ₩90,164 | ₩92,994 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,536 | ₩98,594 | ₩96,495 | ₩98,038 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,890 | ₩98,440 | ₩97,205 | ₩98,319 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,251 | ₩100,251 | ₩97,884 | ₩99,017 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,849 | ₩100,003 | ₩99,379 | ₩99,795 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,729 | ₩98,883 | ₩97,287 | ₩98,387 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,395 | ₩95,570 | ₩94,349 | ₩95,047 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,054 | ₩96,361 | ₩94,054 | ₩96,321 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,853 | ₩94,202 | ₩93,504 | ₩94,094 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,423 | ₩95,315 | ₩94,054 | ₩94,550 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,155 | ₩95,033 | ₩92,659 | ₩94,631 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,772 | ₩94,765 | ₩93,169 | ₩94,591 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,731 | ₩95,731 | ₩93,573 | ₩94,041 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,403 | ₩95,208 | ₩93,786 | ₩95,167 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,458 | ₩92,512 | ₩91,801 | ₩92,297 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,352 | ₩91,680 | ₩90,191 | ₩91,519 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,078 | ₩90,540 | ₩89,064 | ₩90,500 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,334 | ₩88,588 | ₩87,106 | ₩87,803 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,124 | ₩90,198 | ₩88,005 | ₩88,340 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,681 | ₩89,815 | ₩87,911 | ₩89,051 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,528 | ₩89,507 | ₩88,514 | ₩89,225 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,467 | ₩89,883 | ₩88,099 | ₩88,528 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,465 | ₩91,519 | ₩89,547 | ₩90,889 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,954 | ₩93,196 | ₩92,176 | ₩92,672 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,546 | ₩92,659 | ₩91,452 | ₩92,659 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,660 | ₩91,184 | ₩90,607 | ₩90,969 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,319 | ₩90,506 | ₩89,145 | ₩90,392 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,850 | ₩89,080 | ₩88,528 | ₩88,662 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,173 | ₩88,124 | ₩87,039 | ₩87,710 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,690 | ₩87,307 | ₩86,383 | ₩86,422 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,535 | ₩87,763 | ₩87,106 | ₩87,186 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,428 | ₩87,589 | ₩86,972 | ₩86,972 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,912 | ₩86,073 | ₩85,523 | ₩86,006 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,711 | ₩85,966 | ₩85,255 | ₩85,523 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,040 | ₩86,180 | ₩84,920 | ₩86,113 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,437 | ₩85,081 | ₩84,142 | ₩85,040 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,571 | ₩84,631 | ₩84,148 | ₩84,464 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,174 | ₩85,342 | ₩84,745 | ₩85,027 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,826 | ₩85,309 | ₩84,739 | ₩85,201 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,276 | ₩84,598 | ₩83,994 | ₩84,316 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,747 | ₩83,361 | ₩82,733 | ₩83,270 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,888 | ₩82,036 | ₩81,607 | ₩81,607 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,928 | ₩82,009 | ₩81,687 | ₩81,754 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,030 | ₩81,821 | ₩81,030 | ₩81,405 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,493 | ₩80,936 | ₩80,426 | ₩80,936 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,171 | ₩80,507 | ₩80,171 | ₩80,346 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,554 | ₩80,225 | ₩79,541 | ₩80,171 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,863 | ₩79,863 | ₩79,581 | ₩79,755 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,910 | ₩79,541 | ₩78,823 | ₩79,326 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,372 | ₩80,560 | ₩80,051 | ₩80,051 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,574 | ₩80,681 | ₩78,998 | ₩79,098 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,198 | ₩80,587 | ₩80,010 | ₩80,158 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,620 | ₩81,674 | ₩80,413 | ₩80,413 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,156 | ₩82,183 | ₩80,520 | ₩80,587 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,599 | ₩82,800 | ₩82,224 | ₩82,733 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,921 | ₩84,034 | ₩82,787 | ₩84,021 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,264 | ₩82,760 | ₩82,264 | ₩82,613 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,639 | ₩82,653 | ₩82,022 | ₩82,304 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,915 | ₩82,452 | ₩81,875 | ₩81,915 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,271 | ₩81,271 | ₩80,748 | ₩80,842 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,721 | ₩81,338 | ₩80,627 | ₩81,338 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,775 | ₩81,164 | ₩80,668 | ₩81,016 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,198 | ₩80,909 | ₩80,185 | ₩80,466 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,614 | ₩80,936 | ₩80,466 | ₩80,936 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,366 | ₩80,044 | ₩79,071 | ₩79,849 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,676 | ₩78,535 | ₩77,086 | ₩78,535 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,046 | ₩78,226 | ₩77,046 | ₩78,146 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,509 | ₩77,556 | ₩75,879 | ₩77,261 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,581 | ₩79,608 | ₩77,180 | ₩77,207 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,797 | ₩78,542 | ₩77,710 | ₩78,106 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,267 | ₩78,843 | ₩77,892 | ₩78,347 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,621 | ₩80,185 | ₩78,696 | ₩78,897 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,735 | ₩81,996 | ₩80,453 | ₩81,580 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,513 | ₩81,566 | ₩80,155 | ₩80,171 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,103 | ₩82,103 | ₩81,647 | ₩81,955 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,633 | ₩81,942 | ₩81,446 | ₩81,942 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,982 | ₩82,492 | ₩81,486 | ₩82,478 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,748 | ₩80,748 | ₩79,427 | ₩80,587 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,545 | ₩82,545 | ₩81,258 | ₩81,419 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,304 | ₩83,028 | ₩82,210 | ₩82,586 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,545 | ₩82,988 | ₩81,969 | ₩81,969 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,820 | ₩84,128 | ₩83,390 | ₩83,994 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,967 | ₩84,007 | ₩83,230 | ₩83,726 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,766 | ₩83,900 | ₩83,498 | ₩83,565 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,866 | ₩84,866 | ₩83,753 | ₩84,160 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,592 | ₩84,236 | ₩83,444 | ₩84,101 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,458 | ₩83,833 | ₩83,162 | ₩83,833 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,787 | ₩83,042 | ₩82,680 | ₩82,940 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,365 | ₩82,076 | ₩81,264 | ₩81,875 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,727 | ₩81,902 | ₩80,761 | ₩81,070 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,384 | ₩82,458 | ₩81,969 | ₩81,969 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,156 | ₩82,867 | ₩82,156 | ₩82,532 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,721 | ₩81,311 | ₩80,574 | ₩81,205 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,432 | ₩81,942 | ₩81,016 | ₩81,352 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,641 | ₩80,943 | ₩79,916 | ₩80,721 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,441 | ₩79,514 | ₩77,945 | ₩79,071 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,796 | ₩80,372 | ₩79,554 | ₩80,265 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,681 | ₩80,761 | ₩76,603 | ₩76,603 | -5.05% | 15.6만 |
|---|