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 | ₩148,327 | ₩148,474 | ₩147,161 | ₩148,059 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,630 | ₩148,488 | ₩145,741 | ₩146,826 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,318 | ₩150,176 | ₩148,662 | ₩150,042 | +0.48% | 8.7만 |
| 2026.10.06 | ₩152,963 | ₩153,111 | ₩152,186 | ₩152,213 | -0.49% | 11.5만 |
| 2026.10.05 | ₩152,896 | ₩153,151 | ₩152,601 | ₩152,869 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,069 | ₩151,235 | ₩149,426 | ₩150,578 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,526 | ₩146,739 | ₩144,977 | ₩146,263 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,799 | ₩147,322 | ₩145,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,397 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,161 | ₩148,099 | ₩146,759 | ₩147,777 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩147,911 | ₩148,367 | ₩145,741 | ₩147,992 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,300 | ₩149,818 | ₩148,220 | ₩149,104 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩146,906 | ₩148,005 | ₩145,955 | ₩146,920 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,590 | ₩147,657 | ₩145,406 | ₩145,687 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,751 | ₩149,774 | ₩147,705 | ₩149,158 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,148 | ₩149,466 | ₩146,839 | ₩149,359 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,141 | ₩144,092 | ₩142,779 | ₩144,025 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,056 | ₩142,632 | ₩141,881 | ₩142,565 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,474 | ₩141,546 | ₩138,652 | ₩139,871 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,022 | ₩138,076 | ₩136,937 | ₩137,339 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,620 | ₩139,081 | ₩137,379 | ₩138,076 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,257 | ₩143,047 | ₩141,908 | ₩143,020 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩140,890 | ₩141,510 | ₩140,260 | ₩140,608 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,530 | ₩144,561 | ₩143,087 | ₩144,052 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,851 | ₩144,561 | ₩143,450 | ₩143,744 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,538 | ₩144,561 | ₩142,538 | ₩144,561 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,220 | ₩142,190 | ₩139,409 | ₩142,163 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,737 | ₩140,890 | ₩139,509 | ₩140,782 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩141,975 | ₩142,933 | ₩140,997 | ₩141,493 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,751 | ₩139,952 | ₩138,531 | ₩139,027 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,782 | ₩141,111 | ₩138,411 | ₩138,612 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,746 | ₩139,858 | ₩138,143 | ₩139,456 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,071 | ₩137,392 | ₩136,494 | ₩136,776 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩134,913 | ₩135,476 | ₩134,417 | ₩135,463 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,747 | ₩133,747 | ₩131,992 | ₩132,769 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,302 | ₩135,302 | ₩133,868 | ₩134,056 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,675 | ₩133,841 | ₩132,651 | ₩133,332 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,503 | ₩135,784 | ₩133,801 | ₩134,605 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩134,886 | ₩135,221 | ₩133,332 | ₩133,841 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,215 | ₩140,246 | ₩138,491 | ₩138,692 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,612 | ₩139,007 | ₩137,727 | ₩138,129 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,834 | ₩139,523 | ₩137,654 | ₩139,067 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,687 | ₩137,781 | ₩137,004 | ₩137,231 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,297 | ₩134,900 | ₩133,680 | ₩134,551 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,649 | ₩132,823 | ₩131,791 | ₩132,273 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩132,890 | ₩132,903 | ₩131,322 | ₩132,689 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩129,915 | ₩132,888 | ₩129,567 | ₩131,778 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,201 | ₩132,200 | ₩130,592 | ₩131,242 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,245 | ₩132,327 | ₩129,245 | ₩131,912 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,541 | ₩126,806 | ₩123,657 | ₩126,578 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,654 | ₩125,855 | ₩122,304 | ₩124,568 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,042 | ₩121,004 | ₩117,895 | ₩120,495 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,475 | ₩118,686 | ₩114,451 | ₩115,041 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩119,905 | ₩121,124 | ₩118,833 | ₩120,615 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,691 | ₩127,932 | ₩124,354 | ₩125,761 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩127,892 | ₩127,992 | ₩125,915 | ₩126,270 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,441 | ₩129,366 | ₩127,342 | ₩129,004 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,768 | ₩131,456 | ₩129,500 | ₩130,987 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,843 | ₩130,089 | ₩128,079 | ₩129,446 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,804 | ₩124,501 | ₩122,505 | ₩123,067 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,304 | ₩125,587 | ₩122,062 | ₩125,520 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,754 | ₩130,176 | ₩128,495 | ₩129,017 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,225 | ₩133,238 | ₩130,277 | ₩132,595 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩131,898 | ₩132,367 | ₩130,813 | ₩131,885 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,096 | ₩134,312 | ₩131,751 | ₩132,005 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,320 | ₩137,895 | ₩135,007 | ₩137,888 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,012 | ₩137,191 | ₩135,972 | ₩136,682 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,421 | ₩134,953 | ₩131,912 | ₩134,953 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,123 | ₩134,243 | ₩131,335 | ₩132,863 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,727 | ₩139,751 | ₩137,633 | ₩139,308 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,759 | ₩140,019 | ₩134,190 | ₩135,556 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,148 | ₩139,255 | ₩136,682 | ₩136,749 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,094 | ₩141,613 | ₩139,014 | ₩141,412 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,543 | ₩137,834 | ₩133,305 | ₩137,821 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,327 | ₩134,940 | ₩131,858 | ₩134,096 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩139,952 | ₩140,059 | ₩135,918 | ₩136,990 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,334 | ₩137,747 | ₩135,074 | ₩136,575 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,317 | ₩139,840 | ₩137,580 | ₩137,834 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,215 | ₩147,831 | ₩146,143 | ₩146,518 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,404 | ₩144,307 | ₩142,297 | ₩144,092 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,509 | ₩140,434 | ₩137,593 | ₩138,062 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,759 | ₩138,880 | ₩136,173 | ₩136,213 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,335 | ₩139,858 | ₩138,719 | ₩139,697 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩133,962 | ₩135,237 | ₩132,823 | ₩135,074 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,861 | ₩134,846 | ₩129,861 | ₩134,283 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,009 | ₩132,032 | ₩128,160 | ₩128,280 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,704 | ₩136,682 | ₩128,200 | ₩132,863 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,059 | ₩132,850 | ₩131,041 | ₩131,845 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,828 | ₩133,828 | ₩127,771 | ₩128,454 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩137,875 | ₩140,273 | ₩136,649 | ₩139,737 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,265 | ₩141,627 | ₩140,112 | ₩141,171 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,456 | ₩141,788 | ₩139,335 | ₩141,399 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,236 | ₩141,211 | ₩138,069 | ₩140,166 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,454 | ₩136,548 | ₩134,558 | ₩134,632 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,814 | ₩135,503 | ₩133,077 | ₩134,994 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,258 | ₩137,432 | ₩134,598 | ₩135,771 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,372 | ₩134,377 | ₩132,809 | ₩134,364 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,109 | ₩127,235 | ₩125,774 | ₩126,511 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩120,970 | ₩123,349 | ₩120,789 | ₩122,759 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,225 | ₩119,248 | ₩117,225 | ₩119,248 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,429 | ₩117,426 | ₩114,746 | ₩116,274 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,655 | ₩120,655 | ₩118,284 | ₩119,409 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,315 | ₩119,490 | ₩118,136 | ₩118,659 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,268 | ₩124,863 | ₩123,268 | ₩124,863 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,143 | ₩123,657 | ₩121,768 | ₩123,657 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,041 | ₩123,268 | ₩120,043 | ₩122,263 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,841 | ₩126,846 | ₩125,158 | ₩126,846 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,335 | ₩125,064 | ₩123,268 | ₩124,876 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩123,885 | ₩123,885 | ₩122,344 | ₩122,585 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,304 | ₩123,449 | ₩121,734 | ₩123,322 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,650 | ₩120,575 | ₩119,329 | ₩119,932 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,707 | ₩118,123 | ₩116,354 | ₩116,769 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩115,952 | ₩117,640 | ₩115,952 | ₩116,260 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,532 | ₩116,140 | ₩113,794 | ₩115,724 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,227 | ₩112,910 | ₩111,999 | ₩112,575 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,267 | ₩112,729 | ₩111,945 | ₩112,548 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩112,964 | ₩113,004 | ₩111,985 | ₩112,468 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,401 | ₩113,319 | ₩112,012 | ₩112,977 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,528 | ₩109,493 | ₩107,141 | ₩108,649 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,748 | ₩111,155 | ₩109,674 | ₩111,155 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,434 | ₩108,930 | ₩106,974 | ₩107,376 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩106,920 | ₩107,456 | ₩106,478 | ₩107,403 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,826 | ₩107,892 | ₩106,532 | ₩107,027 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,347 | ₩104,843 | ₩103,581 | ₩104,508 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,168 | ₩104,039 | ₩102,967 | ₩103,677 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,163 | ₩103,342 | ₩102,083 | ₩103,289 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,161 | ₩100,863 | ₩99,135 | ₩100,796 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,202 | ₩99,483 | ₩98,773 | ₩99,081 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,245 | ₩98,337 | ₩96,749 | ₩98,277 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,290 | ₩98,418 | ₩97,473 | ₩98,411 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,671 | ₩92,408 | ₩90,116 | ₩92,408 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,617 | ₩92,301 | ₩90,894 | ₩91,711 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,420 | ₩91,242 | ₩89,085 | ₩90,706 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩91,925 | ₩93,118 | ₩91,818 | ₩92,167 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,838 | ₩91,269 | ₩87,838 | ₩91,269 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,518 | ₩90,525 | ₩88,247 | ₩88,857 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩89,996 | ₩90,465 | ₩89,152 | ₩89,326 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩91,979 | ₩92,368 | ₩90,210 | ₩90,210 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,172 | ₩93,949 | ₩92,488 | ₩93,775 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,465 | ₩91,818 | ₩90,264 | ₩91,162 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,341 | ₩93,761 | ₩91,664 | ₩93,118 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,381 | ₩92,435 | ₩90,120 | ₩90,451 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,403 | ₩93,982 | ₩91,322 | ₩93,681 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,337 | ₩94,391 | ₩92,669 | ₩92,971 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩94,967 | ₩95,302 | ₩94,458 | ₩94,994 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩92,930 | ₩93,949 | ₩92,756 | ₩93,547 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,314 | ₩93,245 | ₩90,532 | ₩90,827 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,595 | ₩92,783 | ₩90,183 | ₩90,398 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩92,984 | ₩93,815 | ₩92,622 | ₩93,359 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,269 | ₩92,837 | ₩90,518 | ₩91,376 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,763 | ₩92,086 | ₩88,039 | ₩91,778 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,492 | ₩91,497 | ₩89,902 | ₩90,331 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,832 | ₩92,917 | ₩90,224 | ₩91,858 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,421 | ₩93,306 | ₩91,912 | ₩93,051 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,582 | ₩93,480 | ₩90,076 | ₩92,904 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,441 | ₩98,498 | ₩96,401 | ₩97,942 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,795 | ₩98,344 | ₩97,110 | ₩98,223 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,153 | ₩100,153 | ₩97,788 | ₩98,920 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,751 | ₩99,905 | ₩99,282 | ₩99,697 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,634 | ₩98,786 | ₩97,192 | ₩98,290 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,302 | ₩95,476 | ₩94,257 | ₩94,954 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩93,962 | ₩96,267 | ₩93,962 | ₩96,227 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,761 | ₩94,110 | ₩93,413 | ₩94,002 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,331 | ₩95,222 | ₩93,962 | ₩94,458 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,064 | ₩94,940 | ₩92,569 | ₩94,538 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,681 | ₩94,672 | ₩93,078 | ₩94,498 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,637 | ₩95,637 | ₩93,481 | ₩93,949 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,311 | ₩95,115 | ₩93,694 | ₩95,074 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,368 | ₩92,421 | ₩91,711 | ₩92,207 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,264 | ₩91,590 | ₩90,103 | ₩91,430 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩88,991 | ₩90,451 | ₩88,977 | ₩90,411 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,249 | ₩88,502 | ₩87,021 | ₩87,718 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,036 | ₩90,110 | ₩87,919 | ₩88,254 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,594 | ₩89,728 | ₩87,825 | ₩88,964 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,441 | ₩89,420 | ₩88,428 | ₩89,138 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,379 | ₩89,795 | ₩88,013 | ₩88,441 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,376 | ₩91,430 | ₩89,460 | ₩90,800 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,863 | ₩93,105 | ₩92,086 | ₩92,582 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,456 | ₩92,569 | ₩91,363 | ₩92,569 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,572 | ₩91,095 | ₩90,518 | ₩90,880 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,232 | ₩90,418 | ₩89,058 | ₩90,304 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,763 | ₩88,993 | ₩88,441 | ₩88,575 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,088 | ₩88,038 | ₩86,954 | ₩87,624 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,605 | ₩87,222 | ₩86,299 | ₩86,337 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,450 | ₩87,678 | ₩87,021 | ₩87,101 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,343 | ₩87,503 | ₩86,887 | ₩86,887 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,828 | ₩85,989 | ₩85,440 | ₩85,922 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,627 | ₩85,882 | ₩85,172 | ₩85,440 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩84,957 | ₩86,096 | ₩84,837 | ₩86,029 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,354 | ₩84,997 | ₩84,059 | ₩84,957 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,488 | ₩84,549 | ₩84,066 | ₩84,381 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,091 | ₩85,259 | ₩84,662 | ₩84,944 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,743 | ₩85,225 | ₩84,656 | ₩85,118 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,193 | ₩84,515 | ₩83,912 | ₩84,234 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,666 | ₩83,280 | ₩82,652 | ₩83,188 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,808 | ₩81,956 | ₩81,527 | ₩81,527 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,848 | ₩81,929 | ₩81,607 | ₩81,674 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩80,951 | ₩81,741 | ₩80,951 | ₩81,326 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,415 | ₩80,857 | ₩80,348 | ₩80,857 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,093 | ₩80,428 | ₩80,093 | ₩80,267 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,477 | ₩80,147 | ₩79,463 | ₩80,093 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,785 | ₩79,785 | ₩79,503 | ₩79,678 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,833 | ₩79,463 | ₩78,746 | ₩79,249 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,294 | ₩80,482 | ₩79,972 | ₩79,972 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,495 | ₩80,602 | ₩78,920 | ₩79,021 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,120 | ₩80,508 | ₩79,932 | ₩80,080 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,540 | ₩81,594 | ₩80,334 | ₩80,334 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,076 | ₩82,103 | ₩80,441 | ₩80,508 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,518 | ₩82,719 | ₩82,143 | ₩82,652 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,840 | ₩83,952 | ₩82,706 | ₩83,939 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,183 | ₩82,679 | ₩82,183 | ₩82,532 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,559 | ₩82,572 | ₩81,942 | ₩82,224 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,835 | ₩82,371 | ₩81,795 | ₩81,835 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,192 | ₩81,192 | ₩80,669 | ₩80,763 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,642 | ₩81,259 | ₩80,549 | ₩81,259 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,696 | ₩81,085 | ₩80,589 | ₩80,937 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,120 | ₩80,830 | ₩80,106 | ₩80,388 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,535 | ₩80,857 | ₩80,388 | ₩80,857 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,289 | ₩79,966 | ₩78,994 | ₩79,771 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,601 | ₩78,458 | ₩77,011 | ₩78,458 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩76,971 | ₩78,150 | ₩76,971 | ₩78,070 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,435 | ₩77,480 | ₩75,805 | ₩77,185 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,503 | ₩79,530 | ₩77,105 | ₩77,132 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,721 | ₩78,465 | ₩77,634 | ₩78,029 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,190 | ₩78,766 | ₩77,816 | ₩78,271 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,544 | ₩80,106 | ₩78,619 | ₩78,820 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,656 | ₩81,915 | ₩80,374 | ₩81,500 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,433 | ₩81,487 | ₩80,077 | ₩80,093 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,023 | ₩82,023 | ₩81,567 | ₩81,875 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,554 | ₩81,862 | ₩81,366 | ₩81,862 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,902 | ₩82,411 | ₩81,406 | ₩82,398 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,669 | ₩80,669 | ₩79,349 | ₩80,508 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,465 | ₩82,465 | ₩81,178 | ₩81,339 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,224 | ₩82,947 | ₩82,130 | ₩82,505 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,465 | ₩82,907 | ₩81,889 | ₩81,889 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,738 | ₩84,046 | ₩83,309 | ₩83,912 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,885 | ₩83,925 | ₩83,148 | ₩83,644 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,684 | ₩83,818 | ₩83,416 | ₩83,483 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,783 | ₩84,783 | ₩83,671 | ₩84,078 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,510 | ₩84,153 | ₩83,363 | ₩84,019 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,376 | ₩83,751 | ₩83,081 | ₩83,751 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,706 | ₩82,961 | ₩82,599 | ₩82,859 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,286 | ₩81,996 | ₩81,185 | ₩81,795 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,647 | ₩81,822 | ₩80,683 | ₩80,991 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,304 | ₩82,378 | ₩81,889 | ₩81,889 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,076 | ₩82,786 | ₩82,076 | ₩82,451 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,642 | ₩81,232 | ₩80,495 | ₩81,126 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,353 | ₩81,862 | ₩80,937 | ₩81,272 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,562 | ₩80,864 | ₩79,838 | ₩80,642 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,364 | ₩79,436 | ₩77,869 | ₩78,994 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,718 | ₩80,294 | ₩79,477 | ₩80,187 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,602 | ₩80,683 | ₩76,529 | ₩76,529 | -5.05% | 15.6만 |
|---|