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 | ₩148,491 | ₩148,638 | ₩147,324 | ₩148,222 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,793 | ₩148,652 | ₩145,902 | ₩146,988 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,483 | ₩150,342 | ₩148,826 | ₩150,208 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,132 | ₩153,280 | ₩152,354 | ₩152,381 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,065 | ₩153,320 | ₩152,770 | ₩153,038 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,235 | ₩151,402 | ₩149,591 | ₩150,744 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,687 | ₩146,901 | ₩145,137 | ₩146,425 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,961 | ₩147,485 | ₩146,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,559 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,324 | ₩148,263 | ₩146,921 | ₩147,941 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,075 | ₩148,531 | ₩145,902 | ₩148,155 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,464 | ₩149,984 | ₩148,383 | ₩149,269 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,069 | ₩148,169 | ₩146,116 | ₩147,082 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,753 | ₩147,820 | ₩145,566 | ₩145,848 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,914 | ₩149,939 | ₩147,868 | ₩149,322 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,310 | ₩149,631 | ₩147,002 | ₩149,524 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,299 | ₩144,251 | ₩142,937 | ₩144,184 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,212 | ₩142,789 | ₩142,038 | ₩142,722 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,629 | ₩141,703 | ₩138,805 | ₩140,026 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,175 | ₩138,228 | ₩137,088 | ₩137,490 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,772 | ₩139,234 | ₩137,531 | ₩138,228 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,414 | ₩143,205 | ₩142,065 | ₩143,178 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,045 | ₩141,666 | ₩140,415 | ₩140,764 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,688 | ₩144,721 | ₩143,245 | ₩144,211 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩144,010 | ₩144,721 | ₩143,609 | ₩143,903 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,695 | ₩144,721 | ₩142,695 | ₩144,721 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,375 | ₩142,347 | ₩139,563 | ₩142,320 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,892 | ₩141,045 | ₩139,664 | ₩140,938 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,132 | ₩143,091 | ₩141,153 | ₩141,649 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,905 | ₩140,106 | ₩138,684 | ₩139,181 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,938 | ₩141,267 | ₩138,564 | ₩138,765 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,899 | ₩140,012 | ₩138,295 | ₩139,610 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,222 | ₩137,544 | ₩136,645 | ₩136,927 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,062 | ₩135,626 | ₩134,566 | ₩135,612 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,895 | ₩133,895 | ₩132,138 | ₩132,916 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,451 | ₩135,451 | ₩134,016 | ₩134,204 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,822 | ₩133,989 | ₩132,798 | ₩133,479 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,652 | ₩135,934 | ₩133,949 | ₩134,754 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩135,035 | ₩135,371 | ₩133,479 | ₩133,989 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,368 | ₩140,401 | ₩138,644 | ₩138,845 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,765 | ₩139,161 | ₩137,879 | ₩138,282 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,987 | ₩139,677 | ₩137,806 | ₩139,221 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,839 | ₩137,933 | ₩137,155 | ₩137,383 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,445 | ₩135,049 | ₩133,828 | ₩134,700 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,795 | ₩132,969 | ₩131,937 | ₩132,419 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩133,037 | ₩133,050 | ₩131,467 | ₩132,835 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,058 | ₩133,035 | ₩129,710 | ₩131,923 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,346 | ₩132,346 | ₩130,736 | ₩131,387 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,388 | ₩132,473 | ₩129,388 | ₩132,057 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,679 | ₩126,946 | ₩123,794 | ₩126,718 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,792 | ₩125,994 | ₩122,439 | ₩124,706 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,173 | ₩121,137 | ₩118,025 | ₩120,628 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,603 | ₩118,817 | ₩114,578 | ₩115,168 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩120,037 | ₩121,258 | ₩118,964 | ₩120,748 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,832 | ₩128,073 | ₩124,491 | ₩125,900 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩128,033 | ₩128,133 | ₩126,054 | ₩126,410 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,583 | ₩129,508 | ₩127,483 | ₩129,146 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,911 | ₩131,601 | ₩129,643 | ₩131,132 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,985 | ₩130,233 | ₩128,221 | ₩129,589 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,941 | ₩124,639 | ₩122,640 | ₩123,203 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,439 | ₩125,725 | ₩122,197 | ₩125,658 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,897 | ₩130,320 | ₩128,636 | ₩129,160 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,372 | ₩133,385 | ₩130,421 | ₩132,741 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,044 | ₩132,513 | ₩130,957 | ₩132,030 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,244 | ₩134,460 | ₩131,896 | ₩132,151 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,471 | ₩138,047 | ₩135,156 | ₩138,040 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,162 | ₩137,343 | ₩136,122 | ₩136,833 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,567 | ₩135,102 | ₩132,057 | ₩135,102 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,271 | ₩134,391 | ₩131,480 | ₩133,010 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,879 | ₩139,905 | ₩137,785 | ₩139,462 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,912 | ₩140,173 | ₩134,338 | ₩135,706 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,301 | ₩139,409 | ₩136,833 | ₩136,900 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,248 | ₩141,770 | ₩139,167 | ₩141,568 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,693 | ₩137,987 | ₩133,452 | ₩137,973 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,473 | ₩135,089 | ₩132,004 | ₩134,244 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,106 | ₩140,214 | ₩136,068 | ₩137,142 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,484 | ₩137,899 | ₩135,223 | ₩136,726 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,470 | ₩139,995 | ₩137,732 | ₩137,987 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,377 | ₩147,994 | ₩146,304 | ₩146,680 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,561 | ₩144,466 | ₩142,454 | ₩144,251 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,664 | ₩140,589 | ₩137,745 | ₩138,215 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,912 | ₩139,033 | ₩136,323 | ₩136,363 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,489 | ₩140,012 | ₩138,872 | ₩139,851 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,110 | ₩135,387 | ₩132,969 | ₩135,223 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩130,005 | ₩134,995 | ₩130,005 | ₩134,432 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,152 | ₩132,178 | ₩128,301 | ₩128,422 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,854 | ₩136,833 | ₩128,341 | ₩133,010 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,205 | ₩132,996 | ₩131,185 | ₩131,990 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,976 | ₩133,976 | ₩127,912 | ₩128,596 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩138,027 | ₩140,428 | ₩136,799 | ₩139,892 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,421 | ₩141,783 | ₩140,267 | ₩141,327 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,610 | ₩141,944 | ₩139,489 | ₩141,555 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,389 | ₩141,367 | ₩138,221 | ₩140,321 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,605 | ₩136,699 | ₩134,707 | ₩134,781 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,962 | ₩135,652 | ₩133,224 | ₩135,143 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,410 | ₩137,584 | ₩134,747 | ₩135,921 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,519 | ₩134,526 | ₩132,956 | ₩134,512 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,249 | ₩127,375 | ₩125,913 | ₩126,651 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,104 | ₩123,485 | ₩120,923 | ₩122,895 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,354 | ₩119,380 | ₩117,354 | ₩119,380 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,557 | ₩117,556 | ₩114,873 | ₩116,402 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,789 | ₩120,789 | ₩118,414 | ₩119,541 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,447 | ₩119,622 | ₩118,267 | ₩118,790 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,405 | ₩125,001 | ₩123,405 | ₩125,001 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,278 | ₩123,794 | ₩121,902 | ₩123,794 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,177 | ₩123,405 | ₩120,176 | ₩122,398 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,980 | ₩126,986 | ₩125,296 | ₩126,986 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,472 | ₩125,202 | ₩123,405 | ₩125,014 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩124,022 | ₩124,022 | ₩122,479 | ₩122,720 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,439 | ₩123,586 | ₩121,869 | ₩123,458 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,783 | ₩120,708 | ₩119,461 | ₩120,064 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,837 | ₩118,253 | ₩116,482 | ₩116,898 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,080 | ₩117,770 | ₩116,080 | ₩116,389 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,658 | ₩116,268 | ₩113,920 | ₩115,852 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,351 | ₩113,035 | ₩112,123 | ₩112,699 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,391 | ₩112,854 | ₩112,069 | ₩112,673 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,088 | ₩113,129 | ₩112,109 | ₩112,592 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,525 | ₩113,444 | ₩112,136 | ₩113,102 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,648 | ₩109,614 | ₩107,260 | ₩108,769 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,869 | ₩111,277 | ₩109,795 | ₩111,277 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,554 | ₩109,051 | ₩107,092 | ₩107,494 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,038 | ₩107,575 | ₩106,596 | ₩107,521 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,944 | ₩108,011 | ₩106,649 | ₩107,146 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,463 | ₩104,959 | ₩103,695 | ₩104,624 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,282 | ₩104,154 | ₩103,081 | ₩103,792 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,276 | ₩103,456 | ₩102,195 | ₩103,403 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,271 | ₩100,975 | ₩99,244 | ₩100,908 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,311 | ₩99,593 | ₩98,882 | ₩99,191 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,353 | ₩98,446 | ₩96,856 | ₩98,386 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,399 | ₩98,526 | ₩97,581 | ₩98,520 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,772 | ₩92,510 | ₩90,216 | ₩92,510 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,718 | ₩92,403 | ₩90,994 | ₩91,812 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,518 | ₩91,343 | ₩89,183 | ₩90,806 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩92,027 | ₩93,221 | ₩91,920 | ₩92,268 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,935 | ₩91,370 | ₩87,935 | ₩91,370 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,618 | ₩90,625 | ₩88,344 | ₩88,955 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,095 | ₩90,565 | ₩89,250 | ₩89,424 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,081 | ₩92,470 | ₩90,310 | ₩90,310 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,274 | ₩94,053 | ₩92,590 | ₩93,878 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,565 | ₩91,920 | ₩90,363 | ₩91,262 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,443 | ₩93,865 | ₩91,765 | ₩93,221 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,483 | ₩92,537 | ₩90,220 | ₩90,551 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,504 | ₩94,086 | ₩91,423 | ₩93,784 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,442 | ₩94,495 | ₩92,771 | ₩93,073 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,072 | ₩95,407 | ₩94,562 | ₩95,099 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,033 | ₩94,053 | ₩92,859 | ₩93,650 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,416 | ₩93,348 | ₩90,632 | ₩90,927 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,698 | ₩92,885 | ₩90,283 | ₩90,498 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,087 | ₩93,918 | ₩92,724 | ₩93,462 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,370 | ₩92,939 | ₩90,618 | ₩91,477 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,861 | ₩92,188 | ₩88,137 | ₩91,879 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,591 | ₩91,598 | ₩90,001 | ₩90,431 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,933 | ₩93,020 | ₩90,323 | ₩91,960 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,523 | ₩93,409 | ₩92,013 | ₩93,154 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,684 | ₩93,583 | ₩90,176 | ₩93,006 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,548 | ₩98,607 | ₩96,508 | ₩98,050 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,903 | ₩98,453 | ₩97,217 | ₩98,332 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,264 | ₩100,264 | ₩97,896 | ₩99,030 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,861 | ₩100,016 | ₩99,392 | ₩99,808 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,742 | ₩98,895 | ₩97,299 | ₩98,399 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,407 | ₩95,582 | ₩94,361 | ₩95,059 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,066 | ₩96,373 | ₩94,066 | ₩96,333 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,865 | ₩94,214 | ₩93,516 | ₩94,106 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,435 | ₩95,327 | ₩94,066 | ₩94,562 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,167 | ₩95,045 | ₩92,671 | ₩94,643 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,784 | ₩94,777 | ₩93,181 | ₩94,603 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,743 | ₩95,743 | ₩93,584 | ₩94,053 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,415 | ₩95,220 | ₩93,798 | ₩95,179 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,470 | ₩92,523 | ₩91,812 | ₩92,309 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,363 | ₩91,692 | ₩90,202 | ₩91,531 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,089 | ₩90,551 | ₩89,076 | ₩90,511 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,345 | ₩88,599 | ₩87,117 | ₩87,815 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,135 | ₩90,209 | ₩88,016 | ₩88,351 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,693 | ₩89,827 | ₩87,922 | ₩89,062 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,539 | ₩89,518 | ₩88,526 | ₩89,237 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,478 | ₩89,894 | ₩88,110 | ₩88,539 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,477 | ₩91,531 | ₩89,559 | ₩90,900 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,966 | ₩93,207 | ₩92,188 | ₩92,684 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,557 | ₩92,671 | ₩91,463 | ₩92,671 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,672 | ₩91,195 | ₩90,618 | ₩90,981 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,330 | ₩90,518 | ₩89,156 | ₩90,404 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,861 | ₩89,092 | ₩88,539 | ₩88,673 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,184 | ₩88,135 | ₩87,050 | ₩87,721 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,701 | ₩87,318 | ₩86,394 | ₩86,433 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,546 | ₩87,774 | ₩87,117 | ₩87,198 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,439 | ₩87,600 | ₩86,983 | ₩86,983 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,923 | ₩86,084 | ₩85,534 | ₩86,017 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,722 | ₩85,977 | ₩85,266 | ₩85,534 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,051 | ₩86,191 | ₩84,930 | ₩86,124 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,447 | ₩85,091 | ₩84,152 | ₩85,051 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,582 | ₩84,642 | ₩84,159 | ₩84,474 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,185 | ₩85,353 | ₩84,756 | ₩85,038 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,836 | ₩85,319 | ₩84,749 | ₩85,212 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,286 | ₩84,608 | ₩84,005 | ₩84,327 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,757 | ₩83,372 | ₩82,744 | ₩83,280 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,899 | ₩82,046 | ₩81,617 | ₩81,617 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,939 | ₩82,019 | ₩81,697 | ₩81,764 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,040 | ₩81,832 | ₩81,040 | ₩81,416 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,503 | ₩80,946 | ₩80,436 | ₩80,946 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,181 | ₩80,517 | ₩80,181 | ₩80,356 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,564 | ₩80,235 | ₩79,551 | ₩80,181 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,873 | ₩79,873 | ₩79,591 | ₩79,766 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,920 | ₩79,551 | ₩78,833 | ₩79,336 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,383 | ₩80,570 | ₩80,061 | ₩80,061 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,584 | ₩80,691 | ₩79,008 | ₩79,108 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,208 | ₩80,597 | ₩80,020 | ₩80,168 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,630 | ₩81,684 | ₩80,423 | ₩80,423 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,167 | ₩82,194 | ₩80,530 | ₩80,597 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,610 | ₩82,811 | ₩82,234 | ₩82,744 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,932 | ₩84,045 | ₩82,797 | ₩84,032 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,274 | ₩82,771 | ₩82,274 | ₩82,623 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,650 | ₩82,663 | ₩82,033 | ₩82,314 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,925 | ₩82,462 | ₩81,885 | ₩81,925 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,281 | ₩81,281 | ₩80,758 | ₩80,852 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,731 | ₩81,349 | ₩80,638 | ₩81,349 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,785 | ₩81,174 | ₩80,678 | ₩81,027 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,208 | ₩80,919 | ₩80,195 | ₩80,477 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,624 | ₩80,946 | ₩80,477 | ₩80,946 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,377 | ₩80,054 | ₩79,081 | ₩79,859 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,686 | ₩78,545 | ₩77,096 | ₩78,545 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,056 | ₩78,236 | ₩77,056 | ₩78,156 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,519 | ₩77,566 | ₩75,889 | ₩77,270 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,591 | ₩79,618 | ₩77,190 | ₩77,217 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,807 | ₩78,552 | ₩77,720 | ₩78,116 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,277 | ₩78,853 | ₩77,902 | ₩78,357 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,631 | ₩80,195 | ₩78,706 | ₩78,907 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,745 | ₩82,006 | ₩80,463 | ₩81,590 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,523 | ₩81,577 | ₩80,165 | ₩80,181 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,113 | ₩82,113 | ₩81,657 | ₩81,966 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,644 | ₩81,952 | ₩81,456 | ₩81,952 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,992 | ₩82,502 | ₩81,496 | ₩82,489 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,758 | ₩80,758 | ₩79,437 | ₩80,597 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,556 | ₩82,556 | ₩81,268 | ₩81,429 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,314 | ₩83,039 | ₩82,221 | ₩82,596 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,556 | ₩82,999 | ₩81,979 | ₩81,979 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,830 | ₩84,139 | ₩83,401 | ₩84,005 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,978 | ₩84,018 | ₩83,240 | ₩83,736 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,777 | ₩83,911 | ₩83,508 | ₩83,575 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,877 | ₩84,877 | ₩83,763 | ₩84,171 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,602 | ₩84,246 | ₩83,455 | ₩84,112 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,468 | ₩83,844 | ₩83,173 | ₩83,844 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,797 | ₩83,052 | ₩82,690 | ₩82,950 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,375 | ₩82,086 | ₩81,275 | ₩81,885 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,738 | ₩81,912 | ₩80,772 | ₩81,080 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,395 | ₩82,469 | ₩81,979 | ₩81,979 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,167 | ₩82,878 | ₩82,167 | ₩82,542 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,731 | ₩81,322 | ₩80,584 | ₩81,216 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,442 | ₩81,952 | ₩81,027 | ₩81,362 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,651 | ₩80,953 | ₩79,927 | ₩80,731 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,451 | ₩79,524 | ₩77,955 | ₩79,081 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,806 | ₩80,383 | ₩79,564 | ₩80,275 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,691 | ₩80,772 | ₩76,613 | ₩76,613 | -5.05% | 15.6만 |
|---|