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 | ₩148,446 | ₩148,594 | ₩147,280 | ₩148,178 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,749 | ₩148,607 | ₩145,858 | ₩146,944 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,439 | ₩150,297 | ₩148,782 | ₩150,163 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,087 | ₩153,234 | ₩152,309 | ₩152,336 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,020 | ₩153,274 | ₩152,724 | ₩152,993 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,190 | ₩151,357 | ₩149,546 | ₩150,699 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,643 | ₩146,857 | ₩145,094 | ₩146,381 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,918 | ₩147,441 | ₩146,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,515 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,280 | ₩148,218 | ₩146,877 | ₩147,897 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,031 | ₩148,487 | ₩145,858 | ₩148,111 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,420 | ₩149,939 | ₩148,339 | ₩149,224 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,025 | ₩148,124 | ₩146,073 | ₩147,038 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,709 | ₩147,776 | ₩145,523 | ₩145,804 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,870 | ₩149,895 | ₩147,824 | ₩149,278 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,266 | ₩149,586 | ₩146,958 | ₩149,479 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,256 | ₩144,208 | ₩142,894 | ₩144,141 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,170 | ₩142,747 | ₩141,996 | ₩142,680 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,588 | ₩141,660 | ₩138,764 | ₩139,984 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,133 | ₩138,187 | ₩137,047 | ₩137,449 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,731 | ₩139,193 | ₩137,490 | ₩138,187 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,371 | ₩143,162 | ₩142,022 | ₩143,136 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,003 | ₩141,624 | ₩140,373 | ₩140,722 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,645 | ₩144,678 | ₩143,203 | ₩144,168 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,967 | ₩144,678 | ₩143,566 | ₩143,860 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,653 | ₩144,678 | ₩142,653 | ₩144,678 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,333 | ₩142,304 | ₩139,521 | ₩142,277 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,850 | ₩141,003 | ₩139,622 | ₩140,896 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,090 | ₩143,048 | ₩141,111 | ₩141,607 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,863 | ₩140,064 | ₩138,643 | ₩139,139 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,896 | ₩141,225 | ₩138,522 | ₩138,723 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,857 | ₩139,971 | ₩138,254 | ₩139,568 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,181 | ₩137,503 | ₩136,604 | ₩136,886 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,022 | ₩135,585 | ₩134,526 | ₩135,572 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,855 | ₩133,855 | ₩132,098 | ₩132,876 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,411 | ₩135,411 | ₩133,976 | ₩134,164 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,782 | ₩133,949 | ₩132,758 | ₩133,439 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,612 | ₩135,894 | ₩133,909 | ₩134,713 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩134,995 | ₩135,330 | ₩133,439 | ₩133,949 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,327 | ₩140,360 | ₩138,603 | ₩138,804 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,723 | ₩139,119 | ₩137,838 | ₩138,241 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,946 | ₩139,635 | ₩137,764 | ₩139,179 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,798 | ₩137,892 | ₩137,114 | ₩137,342 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,405 | ₩135,009 | ₩133,788 | ₩134,660 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,755 | ₩132,930 | ₩131,897 | ₩132,380 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩132,997 | ₩133,010 | ₩131,428 | ₩132,796 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,020 | ₩132,996 | ₩129,671 | ₩131,884 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,307 | ₩132,306 | ₩130,697 | ₩131,347 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,349 | ₩132,434 | ₩129,349 | ₩132,018 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,642 | ₩126,908 | ₩123,757 | ₩126,680 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,755 | ₩125,956 | ₩122,402 | ₩124,669 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,137 | ₩121,101 | ₩117,990 | ₩120,592 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,568 | ₩118,781 | ₩114,543 | ₩115,133 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩120,002 | ₩121,222 | ₩118,929 | ₩120,712 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,793 | ₩128,035 | ₩124,454 | ₩125,862 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩127,995 | ₩128,095 | ₩126,016 | ₩126,372 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,544 | ₩129,470 | ₩127,445 | ₩129,108 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,872 | ₩131,562 | ₩129,604 | ₩131,093 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,947 | ₩130,194 | ₩128,182 | ₩129,550 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,904 | ₩124,602 | ₩122,603 | ₩123,167 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,402 | ₩125,688 | ₩122,161 | ₩125,621 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,859 | ₩130,281 | ₩128,598 | ₩129,121 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,332 | ₩133,346 | ₩130,382 | ₩132,702 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,004 | ₩132,474 | ₩130,918 | ₩131,991 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,204 | ₩134,420 | ₩131,857 | ₩132,112 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,430 | ₩138,006 | ₩135,116 | ₩137,999 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,122 | ₩137,302 | ₩136,081 | ₩136,792 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,528 | ₩135,062 | ₩132,018 | ₩135,062 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,231 | ₩134,351 | ₩131,441 | ₩132,970 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,838 | ₩139,863 | ₩137,744 | ₩139,421 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,871 | ₩140,132 | ₩134,298 | ₩135,666 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,260 | ₩139,367 | ₩136,792 | ₩136,859 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,206 | ₩141,727 | ₩139,126 | ₩141,526 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,652 | ₩137,946 | ₩133,413 | ₩137,932 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,434 | ₩135,049 | ₩131,964 | ₩134,204 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,064 | ₩140,172 | ₩136,028 | ₩137,101 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,444 | ₩137,858 | ₩135,183 | ₩136,685 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,428 | ₩139,953 | ₩137,691 | ₩137,946 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,333 | ₩147,950 | ₩146,260 | ₩146,636 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,519 | ₩144,423 | ₩142,411 | ₩144,208 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,622 | ₩140,547 | ₩137,704 | ₩138,174 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,871 | ₩138,992 | ₩136,283 | ₩136,323 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,448 | ₩139,971 | ₩138,831 | ₩139,810 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,070 | ₩135,346 | ₩132,930 | ₩135,183 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,966 | ₩134,955 | ₩129,966 | ₩134,392 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,114 | ₩132,139 | ₩128,263 | ₩128,384 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,813 | ₩136,792 | ₩128,303 | ₩132,970 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,165 | ₩132,957 | ₩131,146 | ₩131,951 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,936 | ₩133,936 | ₩127,874 | ₩128,558 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩137,986 | ₩140,386 | ₩136,759 | ₩139,850 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,379 | ₩141,741 | ₩140,225 | ₩141,285 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,568 | ₩141,902 | ₩139,448 | ₩141,513 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,348 | ₩141,325 | ₩138,180 | ₩140,279 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,564 | ₩136,658 | ₩134,667 | ₩134,740 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,922 | ₩135,612 | ₩133,185 | ₩135,102 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,369 | ₩137,543 | ₩134,707 | ₩135,880 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,480 | ₩134,486 | ₩132,916 | ₩134,472 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,211 | ₩127,337 | ₩125,876 | ₩126,613 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,068 | ₩123,448 | ₩120,887 | ₩122,858 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,319 | ₩119,344 | ₩117,319 | ₩119,344 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,522 | ₩117,521 | ₩114,838 | ₩116,367 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,753 | ₩120,753 | ₩118,379 | ₩119,505 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,412 | ₩119,586 | ₩118,231 | ₩118,754 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,368 | ₩124,964 | ₩123,368 | ₩124,964 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,241 | ₩123,757 | ₩121,866 | ₩123,757 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,140 | ₩123,368 | ₩120,140 | ₩122,362 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,943 | ₩126,949 | ₩125,259 | ₩126,949 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,435 | ₩125,165 | ₩123,368 | ₩124,977 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩123,985 | ₩123,985 | ₩122,442 | ₩122,684 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,402 | ₩123,549 | ₩121,832 | ₩123,421 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,747 | ₩120,672 | ₩119,425 | ₩120,028 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,802 | ₩118,218 | ₩116,448 | ₩116,863 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,045 | ₩117,735 | ₩116,045 | ₩116,354 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,624 | ₩116,233 | ₩113,886 | ₩115,817 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,317 | ₩113,001 | ₩112,089 | ₩112,666 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,357 | ₩112,820 | ₩112,035 | ₩112,639 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,055 | ₩113,095 | ₩112,076 | ₩112,559 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,491 | ₩113,410 | ₩112,103 | ₩113,068 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,616 | ₩109,581 | ₩107,228 | ₩108,736 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,836 | ₩111,244 | ₩109,762 | ₩111,244 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,522 | ₩109,018 | ₩107,060 | ₩107,462 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,006 | ₩107,543 | ₩106,564 | ₩107,489 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,912 | ₩107,979 | ₩106,617 | ₩107,114 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,431 | ₩104,928 | ₩103,664 | ₩104,592 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,251 | ₩104,123 | ₩103,050 | ₩103,761 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,245 | ₩103,426 | ₩102,165 | ₩103,372 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,241 | ₩100,945 | ₩99,215 | ₩100,878 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,282 | ₩99,563 | ₩98,852 | ₩99,161 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,324 | ₩98,417 | ₩96,827 | ₩98,356 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,370 | ₩98,497 | ₩97,552 | ₩98,490 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,745 | ₩92,482 | ₩90,189 | ₩92,482 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,691 | ₩92,375 | ₩90,967 | ₩91,785 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,492 | ₩91,315 | ₩89,156 | ₩90,779 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩91,999 | ₩93,193 | ₩91,892 | ₩92,241 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,909 | ₩91,342 | ₩87,909 | ₩91,342 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,591 | ₩90,598 | ₩88,318 | ₩88,928 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,068 | ₩90,538 | ₩89,223 | ₩89,398 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,053 | ₩92,442 | ₩90,283 | ₩90,283 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,247 | ₩94,025 | ₩92,563 | ₩93,850 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,538 | ₩91,892 | ₩90,336 | ₩91,235 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,415 | ₩93,837 | ₩91,738 | ₩93,193 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,455 | ₩92,509 | ₩90,193 | ₩90,524 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,476 | ₩94,058 | ₩91,396 | ₩93,756 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,413 | ₩94,467 | ₩92,744 | ₩93,046 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,044 | ₩95,379 | ₩94,534 | ₩95,071 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,005 | ₩94,025 | ₩92,831 | ₩93,622 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,388 | ₩93,320 | ₩90,605 | ₩90,900 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,670 | ₩92,858 | ₩90,256 | ₩90,471 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,059 | ₩93,890 | ₩92,697 | ₩93,434 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,342 | ₩92,911 | ₩90,591 | ₩91,450 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,834 | ₩92,160 | ₩88,110 | ₩91,852 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,564 | ₩91,570 | ₩89,974 | ₩90,404 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,906 | ₩92,992 | ₩90,296 | ₩91,932 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,496 | ₩93,381 | ₩91,986 | ₩93,126 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,657 | ₩93,555 | ₩90,149 | ₩92,978 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,519 | ₩98,578 | ₩96,479 | ₩98,021 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,873 | ₩98,423 | ₩97,188 | ₩98,303 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,234 | ₩100,234 | ₩97,867 | ₩99,000 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,831 | ₩99,986 | ₩99,362 | ₩99,778 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,713 | ₩98,866 | ₩97,270 | ₩98,370 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,379 | ₩95,553 | ₩94,333 | ₩95,030 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,038 | ₩96,345 | ₩94,038 | ₩96,304 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,837 | ₩94,185 | ₩93,488 | ₩94,078 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,407 | ₩95,299 | ₩94,038 | ₩94,534 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,139 | ₩95,017 | ₩92,643 | ₩94,615 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,756 | ₩94,749 | ₩93,153 | ₩94,574 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,714 | ₩95,714 | ₩93,556 | ₩94,025 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,387 | ₩95,191 | ₩93,770 | ₩95,151 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,442 | ₩92,496 | ₩91,785 | ₩92,281 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,336 | ₩91,664 | ₩90,176 | ₩91,503 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,062 | ₩90,524 | ₩89,049 | ₩90,484 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,319 | ₩88,573 | ₩87,091 | ₩87,788 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,109 | ₩90,182 | ₩87,990 | ₩88,325 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,666 | ₩89,800 | ₩87,896 | ₩89,036 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,513 | ₩89,492 | ₩88,499 | ₩89,210 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,451 | ₩89,867 | ₩88,083 | ₩88,513 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,450 | ₩91,503 | ₩89,532 | ₩90,873 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,938 | ₩93,180 | ₩92,160 | ₩92,657 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,530 | ₩92,643 | ₩91,436 | ₩92,643 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,645 | ₩91,168 | ₩90,591 | ₩90,953 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,304 | ₩90,491 | ₩89,130 | ₩90,377 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,834 | ₩89,065 | ₩88,513 | ₩88,647 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,158 | ₩88,109 | ₩87,024 | ₩87,695 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,675 | ₩87,292 | ₩86,368 | ₩86,407 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,520 | ₩87,748 | ₩87,091 | ₩87,172 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,413 | ₩87,574 | ₩86,957 | ₩86,957 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,897 | ₩86,058 | ₩85,509 | ₩85,991 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,696 | ₩85,951 | ₩85,240 | ₩85,509 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,026 | ₩86,166 | ₩84,905 | ₩86,099 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,422 | ₩85,066 | ₩84,127 | ₩85,026 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,556 | ₩84,617 | ₩84,134 | ₩84,449 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,160 | ₩85,327 | ₩84,731 | ₩85,012 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,811 | ₩85,294 | ₩84,724 | ₩85,187 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,261 | ₩84,583 | ₩83,980 | ₩84,302 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,732 | ₩83,347 | ₩82,719 | ₩83,255 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,874 | ₩82,022 | ₩81,593 | ₩81,593 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,914 | ₩81,995 | ₩81,673 | ₩81,740 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,016 | ₩81,807 | ₩81,016 | ₩81,391 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,479 | ₩80,922 | ₩80,412 | ₩80,922 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,158 | ₩80,493 | ₩80,158 | ₩80,332 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,541 | ₩80,211 | ₩79,527 | ₩80,158 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,849 | ₩79,849 | ₩79,567 | ₩79,742 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,897 | ₩79,527 | ₩78,810 | ₩79,313 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,359 | ₩80,546 | ₩80,037 | ₩80,037 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,560 | ₩80,667 | ₩78,984 | ₩79,085 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,184 | ₩80,573 | ₩79,997 | ₩80,144 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,606 | ₩81,660 | ₩80,399 | ₩80,399 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,142 | ₩82,169 | ₩80,506 | ₩80,573 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,585 | ₩82,786 | ₩82,209 | ₩82,719 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,907 | ₩84,020 | ₩82,773 | ₩84,007 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,250 | ₩82,746 | ₩82,250 | ₩82,598 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,625 | ₩82,639 | ₩82,008 | ₩82,290 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,901 | ₩82,437 | ₩81,861 | ₩81,901 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,257 | ₩81,257 | ₩80,734 | ₩80,828 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,707 | ₩81,324 | ₩80,614 | ₩81,324 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,761 | ₩81,150 | ₩80,654 | ₩81,002 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,184 | ₩80,895 | ₩80,171 | ₩80,453 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,600 | ₩80,922 | ₩80,453 | ₩80,922 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,353 | ₩80,030 | ₩79,058 | ₩79,836 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,663 | ₩78,521 | ₩77,073 | ₩78,521 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,033 | ₩78,213 | ₩77,033 | ₩78,132 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,496 | ₩77,542 | ₩75,866 | ₩77,247 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,567 | ₩79,594 | ₩77,167 | ₩77,194 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,784 | ₩78,528 | ₩77,697 | ₩78,092 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,253 | ₩78,830 | ₩77,879 | ₩78,334 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,608 | ₩80,171 | ₩78,682 | ₩78,884 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,721 | ₩81,981 | ₩80,439 | ₩81,566 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,499 | ₩81,552 | ₩80,141 | ₩80,158 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,089 | ₩82,089 | ₩81,633 | ₩81,941 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,619 | ₩81,928 | ₩81,432 | ₩81,928 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,968 | ₩82,478 | ₩81,472 | ₩82,464 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,734 | ₩80,734 | ₩79,413 | ₩80,573 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,531 | ₩82,531 | ₩81,244 | ₩81,405 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,290 | ₩83,014 | ₩82,196 | ₩82,572 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,531 | ₩82,974 | ₩81,955 | ₩81,955 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,805 | ₩84,114 | ₩83,376 | ₩83,980 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,953 | ₩83,993 | ₩83,215 | ₩83,711 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,752 | ₩83,886 | ₩83,483 | ₩83,551 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,851 | ₩84,851 | ₩83,738 | ₩84,146 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,577 | ₩84,221 | ₩83,430 | ₩84,087 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,443 | ₩83,819 | ₩83,148 | ₩83,819 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,773 | ₩83,028 | ₩82,665 | ₩82,926 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,351 | ₩82,062 | ₩81,251 | ₩81,861 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,713 | ₩81,888 | ₩80,748 | ₩81,056 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,370 | ₩82,444 | ₩81,955 | ₩81,955 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,142 | ₩82,853 | ₩82,142 | ₩82,518 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,707 | ₩81,297 | ₩80,560 | ₩81,192 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,418 | ₩81,928 | ₩81,002 | ₩81,338 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,627 | ₩80,929 | ₩79,903 | ₩80,707 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,428 | ₩79,500 | ₩77,931 | ₩79,058 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,782 | ₩80,359 | ₩79,541 | ₩80,251 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,667 | ₩80,748 | ₩76,590 | ₩76,590 | -5.05% | 15.6만 |
|---|