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 | ₩148,194 | ₩148,341 | ₩147,029 | ₩147,926 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,498 | ₩148,355 | ₩145,610 | ₩146,695 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,185 | ₩150,042 | ₩148,529 | ₩149,908 | +0.48% | 8.7만 |
| 2026.10.06 | ₩152,826 | ₩152,974 | ₩152,050 | ₩152,077 | -0.49% | 11.5만 |
| 2026.10.05 | ₩152,759 | ₩153,014 | ₩152,465 | ₩152,733 | -0.02% | 9.4만 |
| 2026.10.02 | ₩149,934 | ₩151,099 | ₩149,292 | ₩150,443 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,396 | ₩146,607 | ₩144,847 | ₩146,132 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,668 | ₩147,190 | ₩145,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,266 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,029 | ₩147,966 | ₩146,628 | ₩147,645 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩147,779 | ₩148,234 | ₩145,610 | ₩147,859 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,167 | ₩149,684 | ₩148,087 | ₩148,970 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩146,775 | ₩147,873 | ₩145,824 | ₩146,788 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,458 | ₩147,525 | ₩145,275 | ₩145,557 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,618 | ₩149,640 | ₩147,573 | ₩149,024 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,016 | ₩149,332 | ₩146,708 | ₩149,225 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,013 | ₩143,963 | ₩142,651 | ₩143,896 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩141,928 | ₩142,504 | ₩141,754 | ₩142,437 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,349 | ₩141,420 | ₩138,528 | ₩139,746 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩137,898 | ₩137,952 | ₩136,814 | ₩137,216 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,497 | ₩138,956 | ₩137,256 | ₩137,952 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,129 | ₩142,919 | ₩141,781 | ₩142,892 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩140,764 | ₩141,383 | ₩140,134 | ₩140,482 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,401 | ₩144,432 | ₩142,959 | ₩143,923 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,722 | ₩144,432 | ₩143,322 | ₩143,615 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,410 | ₩144,432 | ₩142,410 | ₩144,432 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,094 | ₩142,062 | ₩139,284 | ₩142,035 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,612 | ₩140,764 | ₩139,385 | ₩140,656 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩141,848 | ₩142,805 | ₩140,871 | ₩141,366 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,626 | ₩139,826 | ₩138,407 | ₩138,903 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,656 | ₩140,984 | ₩138,287 | ₩138,488 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,621 | ₩139,733 | ₩138,019 | ₩139,331 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩136,948 | ₩137,269 | ₩136,372 | ₩136,653 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩134,792 | ₩135,355 | ₩134,297 | ₩135,341 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,628 | ₩133,628 | ₩131,874 | ₩132,650 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,181 | ₩135,181 | ₩133,748 | ₩133,936 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,557 | ₩133,721 | ₩132,532 | ₩133,213 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,381 | ₩135,663 | ₩133,681 | ₩134,484 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩134,766 | ₩135,100 | ₩133,213 | ₩133,721 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,090 | ₩140,121 | ₩138,367 | ₩138,568 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,488 | ₩138,882 | ₩137,604 | ₩138,006 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,711 | ₩139,398 | ₩137,530 | ₩138,943 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,564 | ₩137,657 | ₩136,881 | ₩137,109 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,177 | ₩134,779 | ₩133,561 | ₩134,431 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,530 | ₩132,704 | ₩131,673 | ₩132,155 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩132,771 | ₩132,784 | ₩131,204 | ₩132,570 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩129,799 | ₩132,769 | ₩129,451 | ₩131,660 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,084 | ₩132,081 | ₩130,475 | ₩131,124 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,129 | ₩132,208 | ₩129,129 | ₩131,793 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,430 | ₩126,693 | ₩123,546 | ₩126,465 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,541 | ₩125,742 | ₩122,194 | ₩124,457 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩117,937 | ₩120,895 | ₩117,789 | ₩120,387 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,370 | ₩118,579 | ₩114,349 | ₩114,938 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩119,798 | ₩121,016 | ₩118,727 | ₩120,507 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,576 | ₩127,817 | ₩124,243 | ₩125,648 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩127,777 | ₩127,877 | ₩125,802 | ₩126,157 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,326 | ₩129,250 | ₩127,228 | ₩128,888 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,651 | ₩131,338 | ₩129,384 | ₩130,870 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,728 | ₩129,973 | ₩127,964 | ₩129,330 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,694 | ₩124,390 | ₩122,395 | ₩122,957 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,194 | ₩125,474 | ₩121,953 | ₩125,407 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,638 | ₩130,060 | ₩128,379 | ₩128,902 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,105 | ₩133,119 | ₩130,160 | ₩132,476 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩131,780 | ₩132,249 | ₩130,696 | ₩131,767 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩133,976 | ₩134,191 | ₩131,633 | ₩131,887 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,198 | ₩137,771 | ₩134,886 | ₩137,765 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩135,890 | ₩137,068 | ₩135,850 | ₩136,560 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,302 | ₩134,833 | ₩131,793 | ₩134,833 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,002 | ₩134,123 | ₩131,218 | ₩132,744 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,604 | ₩139,626 | ₩137,510 | ₩139,184 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,635 | ₩139,893 | ₩134,069 | ₩135,435 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,023 | ₩139,130 | ₩136,560 | ₩136,627 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩138,970 | ₩141,486 | ₩138,889 | ₩141,286 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,422 | ₩137,711 | ₩133,186 | ₩137,698 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,208 | ₩134,819 | ₩131,740 | ₩133,976 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩139,826 | ₩139,933 | ₩135,797 | ₩136,868 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,212 | ₩137,624 | ₩134,953 | ₩136,453 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,193 | ₩139,715 | ₩137,457 | ₩137,711 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,083 | ₩147,699 | ₩146,012 | ₩146,387 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,276 | ₩144,178 | ₩142,169 | ₩143,963 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,385 | ₩140,308 | ₩137,470 | ₩137,939 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,635 | ₩138,755 | ₩136,051 | ₩136,091 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,211 | ₩139,733 | ₩138,595 | ₩139,572 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩133,842 | ₩135,116 | ₩132,704 | ₩134,953 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,745 | ₩134,725 | ₩129,745 | ₩134,163 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩129,892 | ₩131,914 | ₩128,045 | ₩128,165 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,582 | ₩136,560 | ₩128,085 | ₩132,744 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩131,941 | ₩132,731 | ₩130,923 | ₩131,726 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,708 | ₩133,708 | ₩127,656 | ₩128,339 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩137,751 | ₩140,148 | ₩136,526 | ₩139,612 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,138 | ₩141,500 | ₩139,987 | ₩141,045 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,331 | ₩141,661 | ₩139,211 | ₩141,272 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,113 | ₩141,085 | ₩137,945 | ₩140,041 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,332 | ₩136,426 | ₩134,438 | ₩134,511 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,695 | ₩135,381 | ₩132,958 | ₩134,873 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,135 | ₩137,309 | ₩134,478 | ₩135,649 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,253 | ₩134,257 | ₩132,690 | ₩134,243 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩125,996 | ₩127,121 | ₩125,662 | ₩126,398 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩120,862 | ₩123,238 | ₩120,681 | ₩122,649 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,120 | ₩119,142 | ₩117,120 | ₩119,142 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,326 | ₩117,321 | ₩114,643 | ₩116,169 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,547 | ₩120,547 | ₩118,178 | ₩119,302 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,209 | ₩119,383 | ₩118,030 | ₩118,553 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,158 | ₩124,751 | ₩123,158 | ₩124,751 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,033 | ₩123,546 | ₩121,659 | ₩123,546 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩122,930 | ₩123,158 | ₩119,936 | ₩122,154 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,729 | ₩126,733 | ₩125,046 | ₩126,733 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,225 | ₩124,952 | ₩123,158 | ₩124,765 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩123,774 | ₩123,774 | ₩122,234 | ₩122,475 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,194 | ₩123,339 | ₩121,625 | ₩123,212 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,543 | ₩120,467 | ₩119,222 | ₩119,824 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,602 | ₩118,017 | ₩116,250 | ₩116,665 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩115,848 | ₩117,535 | ₩115,848 | ₩116,156 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,429 | ₩116,036 | ₩113,693 | ₩115,620 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,126 | ₩112,809 | ₩111,899 | ₩112,474 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,166 | ₩112,628 | ₩111,845 | ₩112,447 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩112,863 | ₩112,903 | ₩111,885 | ₩112,367 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,300 | ₩113,217 | ₩111,912 | ₩112,876 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,431 | ₩109,395 | ₩107,045 | ₩108,552 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,649 | ₩111,055 | ₩109,576 | ₩111,055 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,337 | ₩108,833 | ₩106,878 | ₩107,280 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩106,824 | ₩107,360 | ₩106,383 | ₩107,306 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,731 | ₩107,795 | ₩106,436 | ₩106,932 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,254 | ₩104,749 | ₩103,488 | ₩104,415 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,076 | ₩103,946 | ₩102,875 | ₩103,585 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,072 | ₩103,250 | ₩101,991 | ₩103,196 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,073 | ₩100,773 | ₩99,046 | ₩100,706 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,113 | ₩99,394 | ₩98,684 | ₩98,992 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,158 | ₩98,249 | ₩96,663 | ₩98,189 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,202 | ₩98,330 | ₩97,386 | ₩98,323 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,589 | ₩92,325 | ₩90,036 | ₩92,325 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,535 | ₩92,218 | ₩90,812 | ₩91,629 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,339 | ₩91,160 | ₩89,005 | ₩90,625 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩91,843 | ₩93,035 | ₩91,736 | ₩92,084 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,760 | ₩91,187 | ₩87,760 | ₩91,187 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,437 | ₩90,444 | ₩88,168 | ₩88,777 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩89,915 | ₩90,384 | ₩89,072 | ₩89,246 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩91,897 | ₩92,285 | ₩90,129 | ₩90,129 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,088 | ₩93,865 | ₩92,405 | ₩93,691 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,384 | ₩91,736 | ₩90,183 | ₩91,080 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,258 | ₩93,677 | ₩91,582 | ₩93,035 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,298 | ₩92,352 | ₩90,040 | ₩90,370 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,321 | ₩93,898 | ₩91,241 | ₩93,597 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,253 | ₩94,306 | ₩92,586 | ₩92,887 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩94,882 | ₩95,217 | ₩94,373 | ₩94,909 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩92,847 | ₩93,865 | ₩92,673 | ₩93,463 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,231 | ₩93,162 | ₩90,451 | ₩90,745 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,512 | ₩92,700 | ₩90,103 | ₩90,317 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩92,901 | ₩93,731 | ₩92,539 | ₩93,276 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,187 | ₩92,753 | ₩90,437 | ₩91,294 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,683 | ₩92,004 | ₩87,960 | ₩91,696 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,411 | ₩91,415 | ₩89,821 | ₩90,250 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,749 | ₩92,834 | ₩90,143 | ₩91,776 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,338 | ₩93,222 | ₩91,830 | ₩92,968 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,499 | ₩93,396 | ₩89,995 | ₩92,820 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,355 | ₩98,410 | ₩96,315 | ₩97,854 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,707 | ₩98,256 | ₩97,023 | ₩98,136 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,063 | ₩100,063 | ₩97,700 | ₩98,832 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,662 | ₩99,816 | ₩99,193 | ₩99,608 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,546 | ₩98,698 | ₩97,105 | ₩98,202 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,217 | ₩95,391 | ₩94,173 | ₩94,869 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩93,878 | ₩96,181 | ₩93,878 | ₩96,141 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,677 | ₩94,025 | ₩93,329 | ₩93,918 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,246 | ₩95,137 | ₩93,878 | ₩94,373 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩92,981 | ₩94,855 | ₩92,486 | ₩94,454 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,597 | ₩94,588 | ₩92,994 | ₩94,414 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,552 | ₩95,552 | ₩93,397 | ₩93,865 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,226 | ₩95,029 | ₩93,610 | ₩94,989 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,285 | ₩92,338 | ₩91,629 | ₩92,124 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,183 | ₩91,508 | ₩90,022 | ₩91,348 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩88,911 | ₩90,370 | ₩88,898 | ₩90,330 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,171 | ₩88,422 | ₩86,943 | ₩87,639 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩89,955 | ₩90,029 | ₩87,840 | ₩88,175 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,514 | ₩89,647 | ₩87,746 | ₩88,884 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,362 | ₩89,339 | ₩88,349 | ₩89,058 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,299 | ₩89,714 | ₩87,934 | ₩88,362 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,294 | ₩91,348 | ₩89,380 | ₩90,718 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,780 | ₩93,021 | ₩92,004 | ₩92,499 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,374 | ₩92,486 | ₩91,281 | ₩92,486 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,491 | ₩91,013 | ₩90,437 | ₩90,799 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,152 | ₩90,337 | ₩88,978 | ₩90,223 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,683 | ₩88,914 | ₩88,362 | ₩88,496 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,010 | ₩87,959 | ₩86,876 | ₩87,545 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,528 | ₩87,144 | ₩86,221 | ₩86,260 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,371 | ₩87,599 | ₩86,943 | ₩87,023 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,264 | ₩87,425 | ₩86,809 | ₩86,809 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,751 | ₩85,912 | ₩85,363 | ₩85,845 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,551 | ₩85,805 | ₩85,095 | ₩85,363 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩84,881 | ₩86,019 | ₩84,761 | ₩85,952 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,279 | ₩84,921 | ₩83,984 | ₩84,881 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,413 | ₩84,473 | ₩83,991 | ₩84,305 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,015 | ₩85,182 | ₩84,587 | ₩84,868 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,667 | ₩85,149 | ₩84,580 | ₩85,042 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,118 | ₩84,439 | ₩83,837 | ₩84,158 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,592 | ₩83,205 | ₩82,578 | ₩83,114 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,735 | ₩81,882 | ₩81,454 | ₩81,454 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,775 | ₩81,855 | ₩81,534 | ₩81,601 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩80,878 | ₩81,668 | ₩80,878 | ₩81,253 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,343 | ₩80,784 | ₩80,276 | ₩80,784 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,021 | ₩80,356 | ₩80,021 | ₩80,195 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,405 | ₩80,075 | ₩79,392 | ₩80,021 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,713 | ₩79,713 | ₩79,432 | ₩79,606 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,763 | ₩79,392 | ₩78,676 | ₩79,178 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,222 | ₩80,410 | ₩79,901 | ₩79,901 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,423 | ₩80,530 | ₩78,850 | ₩78,950 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,048 | ₩80,436 | ₩79,861 | ₩80,008 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,467 | ₩81,521 | ₩80,262 | ₩80,262 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,003 | ₩82,030 | ₩80,369 | ₩80,436 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,445 | ₩82,645 | ₩82,070 | ₩82,578 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,766 | ₩83,877 | ₩82,632 | ₩83,864 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,110 | ₩82,605 | ₩82,110 | ₩82,458 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,485 | ₩82,498 | ₩81,869 | ₩82,150 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,762 | ₩82,297 | ₩81,722 | ₩81,762 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,119 | ₩81,119 | ₩80,597 | ₩80,691 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,570 | ₩81,186 | ₩80,476 | ₩81,186 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,624 | ₩81,012 | ₩80,517 | ₩80,865 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,048 | ₩80,758 | ₩80,035 | ₩80,316 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,463 | ₩80,784 | ₩80,316 | ₩80,784 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,218 | ₩79,894 | ₩78,923 | ₩79,700 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,531 | ₩78,388 | ₩76,942 | ₩78,388 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩76,902 | ₩78,080 | ₩76,902 | ₩78,000 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,366 | ₩77,411 | ₩75,737 | ₩77,116 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,432 | ₩79,459 | ₩77,036 | ₩77,062 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,652 | ₩78,395 | ₩77,565 | ₩77,959 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,120 | ₩78,696 | ₩77,747 | ₩78,200 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,472 | ₩80,035 | ₩78,549 | ₩78,749 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,584 | ₩81,842 | ₩80,302 | ₩81,427 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,360 | ₩81,414 | ₩80,005 | ₩80,021 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩81,949 | ₩81,949 | ₩81,494 | ₩81,802 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,481 | ₩81,789 | ₩81,293 | ₩81,789 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,829 | ₩82,337 | ₩81,333 | ₩82,324 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,597 | ₩80,597 | ₩79,278 | ₩80,436 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,391 | ₩82,391 | ₩81,106 | ₩81,266 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,150 | ₩82,873 | ₩82,056 | ₩82,431 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,391 | ₩82,833 | ₩81,815 | ₩81,815 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,663 | ₩83,971 | ₩83,234 | ₩83,837 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,810 | ₩83,850 | ₩83,074 | ₩83,569 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,609 | ₩83,743 | ₩83,342 | ₩83,408 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,707 | ₩84,707 | ₩83,596 | ₩84,003 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,435 | ₩84,078 | ₩83,288 | ₩83,944 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,301 | ₩83,676 | ₩83,007 | ₩83,676 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,632 | ₩82,886 | ₩82,525 | ₩82,785 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,213 | ₩81,922 | ₩81,112 | ₩81,722 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,574 | ₩81,748 | ₩80,610 | ₩80,918 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,230 | ₩82,304 | ₩81,815 | ₩81,815 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,003 | ₩82,712 | ₩82,003 | ₩82,378 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,570 | ₩81,159 | ₩80,423 | ₩81,054 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,280 | ₩81,789 | ₩80,865 | ₩81,199 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,490 | ₩80,791 | ₩79,767 | ₩80,570 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,294 | ₩79,365 | ₩77,799 | ₩78,923 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,646 | ₩80,222 | ₩79,405 | ₩80,115 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,530 | ₩80,610 | ₩76,460 | ₩76,460 | -5.05% | 15.6만 |
|---|