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 | ₩148,459 | ₩148,606 | ₩147,292 | ₩148,190 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,761 | ₩148,619 | ₩145,870 | ₩146,956 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,451 | ₩150,309 | ₩148,794 | ₩150,175 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,099 | ₩153,247 | ₩152,321 | ₩152,348 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,032 | ₩153,287 | ₩152,737 | ₩153,005 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,202 | ₩151,369 | ₩149,558 | ₩150,712 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,655 | ₩146,869 | ₩145,106 | ₩146,393 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,930 | ₩147,453 | ₩146,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,527 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,292 | ₩148,231 | ₩146,889 | ₩147,909 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,043 | ₩148,499 | ₩145,870 | ₩148,123 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,432 | ₩149,951 | ₩148,351 | ₩149,236 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,037 | ₩148,137 | ₩146,085 | ₩147,050 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,721 | ₩147,788 | ₩145,535 | ₩145,816 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,882 | ₩149,907 | ₩147,836 | ₩149,290 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,278 | ₩149,599 | ₩146,970 | ₩149,491 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,268 | ₩144,220 | ₩142,906 | ₩144,153 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,182 | ₩142,758 | ₩142,007 | ₩142,691 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,599 | ₩141,672 | ₩138,775 | ₩139,995 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,145 | ₩138,198 | ₩137,058 | ₩137,461 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,742 | ₩139,204 | ₩137,501 | ₩138,198 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,383 | ₩143,174 | ₩142,034 | ₩143,147 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,015 | ₩141,636 | ₩140,384 | ₩140,733 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,657 | ₩144,690 | ₩143,214 | ₩144,180 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,979 | ₩144,690 | ₩143,578 | ₩143,872 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,665 | ₩144,690 | ₩142,665 | ₩144,690 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,344 | ₩142,316 | ₩139,533 | ₩142,289 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,861 | ₩141,015 | ₩139,633 | ₩140,908 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,101 | ₩143,060 | ₩141,122 | ₩141,618 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,875 | ₩140,076 | ₩138,654 | ₩139,151 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,908 | ₩141,236 | ₩138,534 | ₩138,735 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,869 | ₩139,982 | ₩138,265 | ₩139,580 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,192 | ₩137,514 | ₩136,616 | ₩136,897 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,033 | ₩135,596 | ₩134,537 | ₩135,583 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,866 | ₩133,866 | ₩132,109 | ₩132,887 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,422 | ₩135,422 | ₩133,987 | ₩134,175 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,793 | ₩133,960 | ₩132,769 | ₩133,450 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,623 | ₩135,905 | ₩133,920 | ₩134,725 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩135,006 | ₩135,342 | ₩133,450 | ₩133,960 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,338 | ₩140,371 | ₩138,614 | ₩138,815 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,735 | ₩139,130 | ₩137,850 | ₩138,252 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,957 | ₩139,647 | ₩137,776 | ₩139,191 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,809 | ₩137,903 | ₩137,125 | ₩137,353 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,416 | ₩135,020 | ₩133,799 | ₩134,671 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,766 | ₩132,941 | ₩131,908 | ₩132,391 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩133,008 | ₩133,021 | ₩131,439 | ₩132,807 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,030 | ₩133,006 | ₩129,682 | ₩131,895 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,318 | ₩132,317 | ₩130,708 | ₩131,358 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,360 | ₩132,444 | ₩129,360 | ₩132,029 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,652 | ₩126,919 | ₩123,767 | ₩126,691 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,765 | ₩125,966 | ₩122,412 | ₩124,679 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,147 | ₩121,111 | ₩118,000 | ₩120,602 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,578 | ₩118,791 | ₩114,553 | ₩115,143 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩120,011 | ₩121,232 | ₩118,939 | ₩120,722 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,804 | ₩128,045 | ₩124,464 | ₩125,873 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩128,005 | ₩128,106 | ₩126,027 | ₩126,382 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,555 | ₩129,480 | ₩127,455 | ₩129,118 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,883 | ₩131,573 | ₩129,615 | ₩131,103 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,957 | ₩130,205 | ₩128,193 | ₩129,561 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,914 | ₩124,612 | ₩122,613 | ₩123,177 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,412 | ₩125,698 | ₩122,171 | ₩125,631 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,869 | ₩130,292 | ₩128,609 | ₩129,132 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,343 | ₩133,357 | ₩130,392 | ₩132,713 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,015 | ₩132,485 | ₩130,929 | ₩132,002 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,215 | ₩134,431 | ₩131,868 | ₩132,123 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,441 | ₩138,017 | ₩135,127 | ₩138,011 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,133 | ₩137,313 | ₩136,093 | ₩136,803 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,538 | ₩135,073 | ₩132,029 | ₩135,073 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,242 | ₩134,362 | ₩131,452 | ₩132,981 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,850 | ₩139,875 | ₩137,756 | ₩139,432 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,882 | ₩140,143 | ₩134,309 | ₩135,677 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,271 | ₩139,379 | ₩136,803 | ₩136,870 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,218 | ₩141,739 | ₩139,137 | ₩141,538 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,663 | ₩137,957 | ₩133,424 | ₩137,943 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,444 | ₩135,060 | ₩131,975 | ₩134,215 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,076 | ₩140,183 | ₩136,039 | ₩137,112 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,455 | ₩137,870 | ₩135,194 | ₩136,696 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,440 | ₩139,965 | ₩137,702 | ₩137,957 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,345 | ₩147,962 | ₩146,272 | ₩146,648 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,530 | ₩144,435 | ₩142,423 | ₩144,220 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,633 | ₩140,559 | ₩137,715 | ₩138,185 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,882 | ₩139,003 | ₩136,294 | ₩136,334 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,459 | ₩139,982 | ₩138,842 | ₩139,821 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,081 | ₩135,358 | ₩132,941 | ₩135,194 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,977 | ₩134,966 | ₩129,977 | ₩134,403 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,124 | ₩132,149 | ₩128,273 | ₩128,394 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,824 | ₩136,803 | ₩128,314 | ₩132,981 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,176 | ₩132,968 | ₩131,157 | ₩131,962 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,947 | ₩133,947 | ₩127,884 | ₩128,568 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩137,997 | ₩140,398 | ₩136,770 | ₩139,861 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,390 | ₩141,752 | ₩140,237 | ₩141,296 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,580 | ₩141,913 | ₩139,459 | ₩141,524 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,359 | ₩141,337 | ₩138,192 | ₩140,291 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,575 | ₩136,669 | ₩134,678 | ₩134,751 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,933 | ₩135,623 | ₩133,196 | ₩135,113 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,380 | ₩137,554 | ₩134,718 | ₩135,891 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,491 | ₩134,497 | ₩132,927 | ₩134,483 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,221 | ₩127,348 | ₩125,886 | ₩126,624 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,078 | ₩123,458 | ₩120,897 | ₩122,868 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,329 | ₩119,354 | ₩117,329 | ₩119,354 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,532 | ₩117,530 | ₩114,848 | ₩116,377 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,763 | ₩120,763 | ₩118,389 | ₩119,515 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,421 | ₩119,596 | ₩118,241 | ₩118,764 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,378 | ₩124,974 | ₩123,378 | ₩124,974 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,251 | ₩123,767 | ₩121,876 | ₩123,767 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,150 | ₩123,378 | ₩120,150 | ₩122,372 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,953 | ₩126,959 | ₩125,269 | ₩126,959 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,445 | ₩125,175 | ₩123,378 | ₩124,987 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩123,995 | ₩123,995 | ₩122,452 | ₩122,694 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,412 | ₩123,559 | ₩121,842 | ₩123,432 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,757 | ₩120,682 | ₩119,435 | ₩120,038 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,812 | ₩118,228 | ₩116,457 | ₩116,873 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,055 | ₩117,745 | ₩116,055 | ₩116,363 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,633 | ₩116,243 | ₩113,896 | ₩115,827 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,326 | ₩113,010 | ₩112,098 | ₩112,675 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,367 | ₩112,829 | ₩112,045 | ₩112,648 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,064 | ₩113,104 | ₩112,085 | ₩112,568 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,501 | ₩113,419 | ₩112,112 | ₩113,077 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,625 | ₩109,590 | ₩107,236 | ₩108,745 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,845 | ₩111,253 | ₩109,771 | ₩111,253 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,531 | ₩109,027 | ₩107,069 | ₩107,471 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,015 | ₩107,552 | ₩106,573 | ₩107,498 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,921 | ₩107,988 | ₩106,626 | ₩107,122 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,440 | ₩104,936 | ₩103,673 | ₩104,601 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,260 | ₩104,132 | ₩103,059 | ₩103,769 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,254 | ₩103,434 | ₩102,173 | ₩103,380 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,250 | ₩100,953 | ₩99,223 | ₩100,886 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,290 | ₩99,571 | ₩98,861 | ₩99,169 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,332 | ₩98,425 | ₩96,835 | ₩98,364 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,378 | ₩98,505 | ₩97,560 | ₩98,498 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,752 | ₩92,490 | ₩90,196 | ₩92,490 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,699 | ₩92,383 | ₩90,974 | ₩91,792 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,499 | ₩91,323 | ₩89,164 | ₩90,787 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩92,007 | ₩93,201 | ₩91,900 | ₩92,248 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,916 | ₩91,350 | ₩87,916 | ₩91,350 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,599 | ₩90,605 | ₩88,325 | ₩88,936 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,076 | ₩90,545 | ₩89,231 | ₩89,405 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,061 | ₩92,450 | ₩90,290 | ₩90,290 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,254 | ₩94,032 | ₩92,570 | ₩93,858 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,545 | ₩91,900 | ₩90,344 | ₩91,243 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,423 | ₩93,844 | ₩91,745 | ₩93,201 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,463 | ₩92,517 | ₩90,200 | ₩90,532 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,484 | ₩94,066 | ₩91,403 | ₩93,764 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,421 | ₩94,475 | ₩92,751 | ₩93,053 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,052 | ₩95,387 | ₩94,542 | ₩95,078 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,013 | ₩94,032 | ₩92,839 | ₩93,630 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,396 | ₩93,328 | ₩90,612 | ₩90,907 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,678 | ₩92,865 | ₩90,263 | ₩90,478 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,067 | ₩93,898 | ₩92,704 | ₩93,442 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,350 | ₩92,919 | ₩90,599 | ₩91,457 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,842 | ₩92,168 | ₩88,117 | ₩91,859 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,572 | ₩91,578 | ₩89,982 | ₩90,411 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,913 | ₩92,999 | ₩90,304 | ₩91,940 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,503 | ₩93,388 | ₩91,994 | ₩93,134 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,664 | ₩93,563 | ₩90,156 | ₩92,986 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,527 | ₩98,586 | ₩96,487 | ₩98,029 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,882 | ₩98,431 | ₩97,196 | ₩98,311 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,242 | ₩100,242 | ₩97,875 | ₩99,008 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,840 | ₩99,994 | ₩99,370 | ₩99,786 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,721 | ₩98,874 | ₩97,278 | ₩98,378 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,387 | ₩95,561 | ₩94,341 | ₩95,038 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,046 | ₩96,353 | ₩94,046 | ₩96,312 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,844 | ₩94,193 | ₩93,496 | ₩94,086 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,414 | ₩95,306 | ₩94,046 | ₩94,542 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,147 | ₩95,025 | ₩92,651 | ₩94,622 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,764 | ₩94,756 | ₩93,160 | ₩94,582 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,722 | ₩95,722 | ₩93,564 | ₩94,032 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,394 | ₩95,199 | ₩93,777 | ₩95,159 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,450 | ₩92,503 | ₩91,792 | ₩92,289 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,344 | ₩91,672 | ₩90,183 | ₩91,511 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,070 | ₩90,532 | ₩89,056 | ₩90,491 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,326 | ₩88,580 | ₩87,098 | ₩87,796 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,116 | ₩90,190 | ₩87,997 | ₩88,332 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,673 | ₩89,807 | ₩87,903 | ₩89,043 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,520 | ₩89,499 | ₩88,506 | ₩89,217 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,459 | ₩89,874 | ₩88,091 | ₩88,520 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,457 | ₩91,511 | ₩89,539 | ₩90,880 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,946 | ₩93,187 | ₩92,168 | ₩92,664 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,538 | ₩92,651 | ₩91,444 | ₩92,651 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,652 | ₩91,175 | ₩90,599 | ₩90,961 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,311 | ₩90,498 | ₩89,137 | ₩90,384 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,842 | ₩89,072 | ₩88,520 | ₩88,654 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,165 | ₩88,116 | ₩87,031 | ₩87,702 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,682 | ₩87,299 | ₩86,375 | ₩86,414 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,527 | ₩87,755 | ₩87,098 | ₩87,179 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,420 | ₩87,581 | ₩86,964 | ₩86,964 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,905 | ₩86,065 | ₩85,516 | ₩85,998 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,703 | ₩85,958 | ₩85,247 | ₩85,516 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,033 | ₩86,173 | ₩84,912 | ₩86,106 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,429 | ₩85,073 | ₩84,134 | ₩85,033 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,563 | ₩84,624 | ₩84,141 | ₩84,456 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,167 | ₩85,334 | ₩84,738 | ₩85,019 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,818 | ₩85,301 | ₩84,731 | ₩85,194 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,268 | ₩84,590 | ₩83,987 | ₩84,308 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,739 | ₩83,354 | ₩82,726 | ₩83,262 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,881 | ₩82,028 | ₩81,599 | ₩81,599 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,921 | ₩82,002 | ₩81,680 | ₩81,747 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,022 | ₩81,814 | ₩81,022 | ₩81,398 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,486 | ₩80,929 | ₩80,419 | ₩80,929 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,164 | ₩80,499 | ₩80,164 | ₩80,338 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,547 | ₩80,218 | ₩79,534 | ₩80,164 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,856 | ₩79,856 | ₩79,574 | ₩79,748 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,903 | ₩79,534 | ₩78,816 | ₩79,319 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,365 | ₩80,553 | ₩80,043 | ₩80,043 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,566 | ₩80,674 | ₩78,991 | ₩79,091 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,191 | ₩80,580 | ₩80,003 | ₩80,151 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,613 | ₩81,666 | ₩80,406 | ₩80,406 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,149 | ₩82,176 | ₩80,513 | ₩80,580 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,592 | ₩82,793 | ₩82,216 | ₩82,726 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,914 | ₩84,027 | ₩82,779 | ₩84,013 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,256 | ₩82,753 | ₩82,256 | ₩82,605 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,632 | ₩82,645 | ₩82,015 | ₩82,297 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,908 | ₩82,444 | ₩81,867 | ₩81,908 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,264 | ₩81,264 | ₩80,741 | ₩80,835 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,714 | ₩81,331 | ₩80,620 | ₩81,331 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,768 | ₩81,157 | ₩80,660 | ₩81,009 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,191 | ₩80,902 | ₩80,178 | ₩80,459 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,607 | ₩80,929 | ₩80,459 | ₩80,929 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,359 | ₩80,037 | ₩79,064 | ₩79,842 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,669 | ₩78,528 | ₩77,079 | ₩78,528 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,039 | ₩78,219 | ₩77,039 | ₩78,139 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,503 | ₩77,549 | ₩75,872 | ₩77,254 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,574 | ₩79,601 | ₩77,173 | ₩77,200 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,790 | ₩78,535 | ₩77,703 | ₩78,099 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,260 | ₩78,836 | ₩77,885 | ₩78,340 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,614 | ₩80,178 | ₩78,689 | ₩78,890 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,727 | ₩81,988 | ₩80,446 | ₩81,572 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,505 | ₩81,559 | ₩80,148 | ₩80,164 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,095 | ₩82,095 | ₩81,639 | ₩81,948 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,626 | ₩81,935 | ₩81,438 | ₩81,935 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,975 | ₩82,484 | ₩81,479 | ₩82,471 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,741 | ₩80,741 | ₩79,420 | ₩80,580 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,538 | ₩82,538 | ₩81,251 | ₩81,411 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,297 | ₩83,021 | ₩82,203 | ₩82,578 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,538 | ₩82,981 | ₩81,961 | ₩81,961 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,812 | ₩84,121 | ₩83,383 | ₩83,987 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,960 | ₩84,000 | ₩83,222 | ₩83,718 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,759 | ₩83,893 | ₩83,490 | ₩83,557 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,858 | ₩84,858 | ₩83,745 | ₩84,153 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,584 | ₩84,228 | ₩83,437 | ₩84,094 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,450 | ₩83,826 | ₩83,155 | ₩83,826 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,779 | ₩83,034 | ₩82,672 | ₩82,932 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,358 | ₩82,069 | ₩81,257 | ₩81,867 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,720 | ₩81,894 | ₩80,754 | ₩81,063 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,377 | ₩82,451 | ₩81,961 | ₩81,961 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,149 | ₩82,860 | ₩82,149 | ₩82,525 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,714 | ₩81,304 | ₩80,566 | ₩81,198 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,425 | ₩81,935 | ₩81,009 | ₩81,344 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,634 | ₩80,935 | ₩79,909 | ₩80,714 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,434 | ₩79,507 | ₩77,938 | ₩79,064 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,789 | ₩80,365 | ₩79,547 | ₩80,258 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,674 | ₩80,754 | ₩76,597 | ₩76,597 | -5.05% | 15.6만 |
|---|