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 | ₩148,443 | ₩148,591 | ₩147,276 | ₩148,175 | -0.18% | 13.6만 |
| 2026.10.08 | ₩147,746 | ₩148,604 | ₩145,855 | ₩146,941 | -0.54% | 282.1만 |
| 2026.10.07 | ₩149,435 | ₩150,294 | ₩148,778 | ₩150,160 | +0.48% | 8.7만 |
| 2026.10.06 | ₩153,083 | ₩153,231 | ₩152,305 | ₩152,332 | -0.49% | 11.5만 |
| 2026.10.05 | ₩153,016 | ₩153,271 | ₩152,721 | ₩152,989 | -0.02% | 9.4만 |
| 2026.10.02 | ₩150,186 | ₩151,353 | ₩149,543 | ₩150,696 | +0.34% | 79.5만 |
| 2026.10.01 | ₩145,640 | ₩146,854 | ₩145,090 | ₩146,378 | +0.51% | 40.5만 |
| 2026.09.30 | ₩146,914 | ₩147,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,512 |
| -0.27% |
| 16.8만 |
| 2026.09.29 | ₩147,276 | ₩148,215 | ₩146,874 | ₩147,893 | +0.42% | 11.5만 |
|---|
| 2026.09.28 | ₩148,027 | ₩148,483 | ₩145,855 | ₩148,108 | +0.05% | 18만 |
|---|
| 2026.09.25 | ₩148,416 | ₩149,936 | ₩148,336 | ₩149,221 | +0.54% | 64.7만 |
|---|
| 2026.09.24 | ₩147,022 | ₩148,121 | ₩146,069 | ₩147,035 | +0.01% | 18.8만 |
|---|
| 2026.09.23 | ₩147,705 | ₩147,773 | ₩145,520 | ₩145,801 | -1.29% | 51.7만 |
|---|
| 2026.09.22 | ₩147,866 | ₩149,891 | ₩147,821 | ₩149,274 | +0.95% | 1233.8만 |
|---|
| 2026.09.21 | ₩147,263 | ₩149,583 | ₩146,954 | ₩149,476 | +1.50% | 15만 |
|---|
| 2026.09.18 | ₩143,253 | ₩144,205 | ₩142,891 | ₩144,138 | +0.62% | 13.5만 |
|---|
| 2026.09.17 | ₩142,167 | ₩142,743 | ₩141,992 | ₩142,676 | +0.36% | 2.9만 |
|---|
| 2026.09.16 | ₩140,584 | ₩141,657 | ₩138,761 | ₩139,981 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩138,130 | ₩138,184 | ₩137,044 | ₩137,446 | -0.50% | 18.8만 |
|---|
| 2026.09.14 | ₩137,728 | ₩139,190 | ₩137,486 | ₩138,184 | +0.33% | 16.9만 |
|---|
| 2026.09.11 | ₩142,368 | ₩143,159 | ₩142,019 | ₩143,132 | +0.54% | 84.3만 |
|---|
| 2026.09.10 | ₩141,000 | ₩141,621 | ₩140,370 | ₩140,718 | -0.20% | 5만 |
|---|
| 2026.09.09 | ₩143,642 | ₩144,675 | ₩143,199 | ₩144,165 | +0.36% | 9.1만 |
|---|
| 2026.09.08 | ₩143,964 | ₩144,675 | ₩143,563 | ₩143,857 | -0.07% | 9.3만 |
|---|
| 2026.09.04 | ₩142,650 | ₩144,675 | ₩142,650 | ₩144,675 | +1.42% | 20.9만 |
|---|
| 2026.09.03 | ₩140,330 | ₩142,301 | ₩139,518 | ₩142,274 | +1.39% | 29.4만 |
|---|
| 2026.09.02 | ₩139,847 | ₩141,000 | ₩139,619 | ₩140,893 | +0.75% | 9.1만 |
|---|
| 2026.09.01 | ₩142,086 | ₩143,045 | ₩141,107 | ₩141,604 | -0.34% | 17.8만 |
|---|
| 2026.08.31 | ₩139,860 | ₩140,061 | ₩138,640 | ₩139,136 | -0.52% | 9.3만 |
|---|
| 2026.08.28 | ₩140,893 | ₩141,221 | ₩138,519 | ₩138,720 | -1.54% | 10.9만 |
|---|
| 2026.08.27 | ₩138,854 | ₩139,967 | ₩138,251 | ₩139,565 | +0.51% | 39.8만 |
|---|
| 2026.08.26 | ₩137,178 | ₩137,500 | ₩136,601 | ₩136,883 | -0.22% | 9.4만 |
|---|
| 2026.08.25 | ₩135,019 | ₩135,582 | ₩134,523 | ₩135,569 | +0.41% | 5.9만 |
|---|
| 2026.08.24 | ₩133,852 | ₩133,852 | ₩132,095 | ₩132,873 | -0.73% | 5.2만 |
|---|
| 2026.08.21 | ₩135,408 | ₩135,408 | ₩133,973 | ₩134,161 | -0.92% | 16.4만 |
|---|
| 2026.08.20 | ₩132,779 | ₩133,946 | ₩132,755 | ₩133,436 | +0.49% | 30.5만 |
|---|
| 2026.08.19 | ₩135,609 | ₩135,891 | ₩133,906 | ₩134,710 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩134,992 | ₩135,327 | ₩133,436 | ₩133,946 | -0.77% | 50.2만 |
|---|
| 2026.08.17 | ₩139,324 | ₩140,356 | ₩138,600 | ₩138,801 | -0.38% | 18.6만 |
|---|
| 2026.08.14 | ₩138,720 | ₩139,116 | ₩137,835 | ₩138,237 | -0.35% | 11.9만 |
|---|
| 2026.08.13 | ₩137,942 | ₩139,632 | ₩137,761 | ₩139,176 | +0.89% | 21.5만 |
|---|
| 2026.08.12 | ₩137,795 | ₩137,889 | ₩137,111 | ₩137,339 | -0.33% | 157.1만 |
|---|
| 2026.08.11 | ₩134,402 | ₩135,006 | ₩133,785 | ₩134,657 | +0.19% | 117.5만 |
|---|
| 2026.08.10 | ₩132,753 | ₩132,927 | ₩131,894 | ₩132,377 | -0.28% | 163.6만 |
|---|
| 2026.08.07 | ₩132,994 | ₩133,007 | ₩131,425 | ₩132,793 | -0.15% | 10만 |
|---|
| 2026.08.06 | ₩130,017 | ₩132,993 | ₩129,668 | ₩131,881 | +1.43% | 28만 |
|---|
| 2026.08.05 | ₩131,304 | ₩132,303 | ₩130,694 | ₩131,344 | +0.03% | 10.9만 |
|---|
| 2026.08.04 | ₩129,346 | ₩132,431 | ₩129,346 | ₩132,015 | +2.06% | 107.3만 |
|---|
| 2026.08.03 | ₩124,639 | ₩126,905 | ₩123,754 | ₩126,677 | +1.64% | 46만 |
|---|
| 2026.07.31 | ₩125,752 | ₩125,953 | ₩122,399 | ₩124,666 | -0.86% | 64.1만 |
|---|
| 2026.07.30 | ₩118,135 | ₩121,099 | ₩117,987 | ₩120,589 | +2.08% | 84.9만 |
|---|
| 2026.07.29 | ₩116,566 | ₩118,779 | ₩114,541 | ₩115,131 | -1.23% | 41.4만 |
|---|
| 2026.07.28 | ₩119,999 | ₩121,219 | ₩118,926 | ₩120,710 | +0.59% | 17.2만 |
|---|
| 2026.07.27 | ₩127,791 | ₩128,032 | ₩124,451 | ₩125,859 | -1.51% | 41.8만 |
|---|
| 2026.07.24 | ₩127,992 | ₩128,092 | ₩126,014 | ₩126,369 | -1.27% | 19.9만 |
|---|
| 2026.07.23 | ₩128,542 | ₩129,467 | ₩127,442 | ₩129,105 | +0.44% | 10.2만 |
|---|
| 2026.07.22 | ₩129,869 | ₩131,559 | ₩129,601 | ₩131,090 | +0.94% | 206.9만 |
|---|
| 2026.07.21 | ₩128,944 | ₩130,191 | ₩128,179 | ₩129,547 | +0.47% | 62.3만 |
|---|
| 2026.07.20 | ₩123,901 | ₩124,599 | ₩122,601 | ₩123,164 | -0.60% | 300만 |
|---|
| 2026.07.17 | ₩122,399 | ₩125,685 | ₩122,158 | ₩125,618 | +2.63% | 64.4만 |
|---|
| 2026.07.16 | ₩129,856 | ₩130,278 | ₩128,595 | ₩129,118 | -0.57% | 19.4만 |
|---|
| 2026.07.15 | ₩133,329 | ₩133,343 | ₩130,379 | ₩132,699 | -0.47% | 32.9만 |
|---|
| 2026.07.14 | ₩132,002 | ₩132,471 | ₩130,915 | ₩131,988 | -0.01% | 61.1만 |
|---|
| 2026.07.13 | ₩134,201 | ₩134,417 | ₩131,854 | ₩132,109 | -1.56% | 5.9만 |
|---|
| 2026.07.10 | ₩136,427 | ₩138,003 | ₩135,113 | ₩137,996 | +1.15% | 6.8만 |
|---|
| 2026.07.09 | ₩136,119 | ₩137,299 | ₩136,078 | ₩136,789 | +0.49% | 5.7만 |
|---|
| 2026.07.08 | ₩132,525 | ₩135,059 | ₩132,015 | ₩135,059 | +1.91% | 23.1만 |
|---|
| 2026.07.07 | ₩134,228 | ₩134,348 | ₩131,438 | ₩132,967 | -0.94% | 190.7만 |
|---|
| 2026.07.06 | ₩137,835 | ₩139,860 | ₩137,741 | ₩139,418 | +1.15% | 22.8만 |
|---|
| 2026.07.02 | ₩138,868 | ₩140,128 | ₩134,295 | ₩135,663 | -2.31% | 8.6만 |
|---|
| 2026.07.01 | ₩139,257 | ₩139,364 | ₩136,789 | ₩136,856 | -1.72% | 6.1만 |
|---|
| 2026.06.30 | ₩139,203 | ₩141,724 | ₩139,123 | ₩141,523 | +1.67% | 11.3만 |
|---|
| 2026.06.29 | ₩135,649 | ₩137,942 | ₩133,410 | ₩137,929 | +1.68% | 6.6만 |
|---|
| 2026.06.26 | ₩132,431 | ₩135,046 | ₩131,961 | ₩134,201 | +1.34% | 24.1만 |
|---|
| 2026.06.25 | ₩140,061 | ₩140,169 | ₩136,025 | ₩137,098 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩136,440 | ₩137,855 | ₩135,180 | ₩136,682 | +0.18% | 7.9만 |
|---|
| 2026.06.23 | ₩138,425 | ₩139,950 | ₩137,688 | ₩137,942 | -0.35% | 19.6만 |
|---|
| 2026.06.22 | ₩147,330 | ₩147,947 | ₩146,257 | ₩146,633 | -0.47% | 22.8만 |
|---|
| 2026.06.18 | ₩142,516 | ₩144,420 | ₩142,408 | ₩144,205 | +1.19% | 18.7만 |
|---|
| 2026.06.17 | ₩139,619 | ₩140,544 | ₩137,701 | ₩138,170 | -1.04% | 14만 |
|---|
| 2026.06.16 | ₩138,868 | ₩138,988 | ₩136,280 | ₩136,320 | -1.83% | 22.7만 |
|---|
| 2026.06.15 | ₩139,444 | ₩139,967 | ₩138,828 | ₩139,807 | +0.26% | 122.1만 |
|---|
| 2026.06.12 | ₩134,067 | ₩135,343 | ₩132,927 | ₩135,180 | +0.83% | 12.4만 |
|---|
| 2026.06.11 | ₩129,963 | ₩134,952 | ₩129,963 | ₩134,389 | +3.41% | 23.6만 |
|---|
| 2026.06.10 | ₩130,111 | ₩132,136 | ₩128,260 | ₩128,381 | -1.33% | 25.4만 |
|---|
| 2026.06.09 | ₩135,810 | ₩136,789 | ₩128,300 | ₩132,967 | -2.09% | 61.5만 |
|---|
| 2026.06.08 | ₩132,162 | ₩132,954 | ₩131,143 | ₩131,948 | -0.16% | 34만 |
|---|
| 2026.06.05 | ₩133,933 | ₩133,933 | ₩127,871 | ₩128,555 | -4.02% | 43.2만 |
|---|
| 2026.06.04 | ₩137,983 | ₩140,383 | ₩136,756 | ₩139,847 | +1.35% | 394.4만 |
|---|
| 2026.06.03 | ₩141,376 | ₩141,738 | ₩140,222 | ₩141,282 | -0.07% | 13만 |
|---|
| 2026.06.02 | ₩139,565 | ₩141,899 | ₩139,444 | ₩141,510 | +1.39% | 30.1만 |
|---|
| 2026.06.01 | ₩138,345 | ₩141,322 | ₩138,177 | ₩140,276 | +1.40% | 40만 |
|---|
| 2026.05.29 | ₩136,561 | ₩136,655 | ₩134,664 | ₩134,737 | -1.34% | 17.1만 |
|---|
| 2026.05.28 | ₩133,919 | ₩135,609 | ₩133,182 | ₩135,099 | +0.88% | 57.5만 |
|---|
| 2026.05.27 | ₩137,366 | ₩137,540 | ₩134,704 | ₩135,877 | -1.08% | 146.5만 |
|---|
| 2026.05.26 | ₩133,477 | ₩134,482 | ₩132,913 | ₩134,469 | +0.74% | 91.3만 |
|---|
| 2026.05.22 | ₩126,208 | ₩127,335 | ₩125,873 | ₩126,610 | +0.32% | 22.9만 |
|---|
| 2026.05.21 | ₩121,065 | ₩123,445 | ₩120,884 | ₩122,855 | +1.48% | 289.3만 |
|---|
| 2026.05.20 | ₩117,317 | ₩119,342 | ₩117,317 | ₩119,342 | +1.73% | 6.6만 |
|---|
| 2026.05.19 | ₩115,520 | ₩117,518 | ₩114,836 | ₩116,365 | +0.73% | 29.8만 |
|---|
| 2026.05.18 | ₩120,750 | ₩120,750 | ₩118,376 | ₩119,503 | -1.03% | 59.7만 |
|---|
| 2026.05.15 | ₩119,409 | ₩119,583 | ₩118,229 | ₩118,752 | -0.55% | 1228.3만 |
|---|
| 2026.05.14 | ₩123,365 | ₩124,961 | ₩123,365 | ₩124,961 | +1.29% | 40.1만 |
|---|
| 2026.05.13 | ₩122,239 | ₩123,754 | ₩121,863 | ₩123,754 | +1.24% | 23.9만 |
|---|
| 2026.05.12 | ₩123,137 | ₩123,365 | ₩120,137 | ₩122,359 | -0.63% | 13.1만 |
|---|
| 2026.05.11 | ₩125,940 | ₩126,946 | ₩125,256 | ₩126,946 | +0.80% | 6.1만 |
|---|
| 2026.05.08 | ₩123,432 | ₩125,162 | ₩123,365 | ₩124,974 | +1.25% | 30.9만 |
|---|
| 2026.05.07 | ₩123,982 | ₩123,982 | ₩122,440 | ₩122,681 | -1.05% | 24.8만 |
|---|
| 2026.05.06 | ₩122,399 | ₩123,546 | ₩121,830 | ₩123,419 | +0.83% | 5.5만 |
|---|
| 2026.05.05 | ₩119,744 | ₩120,669 | ₩119,422 | ₩120,026 | +0.24% | 13.4만 |
|---|
| 2026.05.04 | ₩117,800 | ₩118,215 | ₩116,445 | ₩116,861 | -0.80% | 22만 |
|---|
| 2026.05.01 | ₩116,043 | ₩117,733 | ₩116,043 | ₩116,351 | +0.27% | 13.7만 |
|---|
| 2026.04.30 | ₩114,621 | ₩116,231 | ₩113,884 | ₩115,815 | +1.04% | 13.8만 |
|---|
| 2026.04.29 | ₩112,315 | ₩112,999 | ₩112,087 | ₩112,663 | +0.31% | 9.8만 |
|---|
| 2026.04.28 | ₩112,355 | ₩112,818 | ₩112,033 | ₩112,636 | +0.25% | 8만 |
|---|
| 2026.04.27 | ₩113,052 | ₩113,092 | ₩112,073 | ₩112,556 | -0.44% | 25.6만 |
|---|
| 2026.04.24 | ₩112,489 | ₩113,408 | ₩112,100 | ₩113,066 | +0.51% | 18.3만 |
|---|
| 2026.04.23 | ₩108,613 | ₩109,579 | ₩107,225 | ₩108,734 | +0.11% | 19.9만 |
|---|
| 2026.04.22 | ₩109,834 | ₩111,242 | ₩109,760 | ₩111,242 | +1.28% | 108.9만 |
|---|
| 2026.04.21 | ₩108,519 | ₩109,016 | ₩107,058 | ₩107,460 | -0.98% | 18만 |
|---|
| 2026.04.20 | ₩107,004 | ₩107,540 | ₩106,561 | ₩107,487 | +0.45% | 7.5만 |
|---|
| 2026.04.17 | ₩106,910 | ₩107,976 | ₩106,615 | ₩107,111 | +0.19% | 30.5만 |
|---|
| 2026.04.16 | ₩104,429 | ₩104,925 | ₩103,662 | ₩104,590 | +0.15% | 12.7만 |
|---|
| 2026.04.15 | ₩103,249 | ₩104,121 | ₩103,048 | ₩103,759 | +0.49% | 46.1만 |
|---|
| 2026.04.14 | ₩102,243 | ₩103,423 | ₩102,163 | ₩103,370 | +1.10% | 67.4만 |
|---|
| 2026.04.13 | ₩99,239 | ₩100,942 | ₩99,212 | ₩100,875 | +1.65% | 13.5만 |
|---|
| 2026.04.10 | ₩99,279 | ₩99,561 | ₩98,850 | ₩99,159 | -0.12% | 6만 |
|---|
| 2026.04.09 | ₩97,321 | ₩98,414 | ₩96,825 | ₩98,354 | +1.06% | 3.9만 |
|---|
| 2026.04.08 | ₩98,367 | ₩98,495 | ₩97,549 | ₩98,488 | +0.12% | 119.9만 |
|---|
| 2026.04.07 | ₩91,743 | ₩92,480 | ₩90,187 | ₩92,480 | +0.80% | 9.7만 |
|---|
| 2026.04.06 | ₩91,689 | ₩92,373 | ₩90,965 | ₩91,783 | +0.10% | 4.6만 |
|---|
| 2026.04.02 | ₩89,490 | ₩91,313 | ₩89,154 | ₩90,777 | +1.44% | 4.7만 |
|---|
| 2026.04.01 | ₩91,997 | ₩93,191 | ₩91,890 | ₩92,239 | +0.26% | 18.9만 |
|---|
| 2026.03.31 | ₩87,907 | ₩91,340 | ₩87,907 | ₩91,340 | +3.91% | 13.3만 |
|---|
| 2026.03.30 | ₩90,589 | ₩90,596 | ₩88,316 | ₩88,926 | -1.84% | 7.6만 |
|---|
| 2026.03.27 | ₩90,066 | ₩90,536 | ₩89,221 | ₩89,396 | -0.74% | 2.7만 |
|---|
| 2026.03.26 | ₩92,051 | ₩92,440 | ₩90,281 | ₩90,281 | -1.92% | 6.6만 |
|---|
| 2026.03.25 | ₩93,245 | ₩94,022 | ₩92,561 | ₩93,848 | +0.65% | 118.5만 |
|---|
| 2026.03.24 | ₩90,536 | ₩91,890 | ₩90,334 | ₩91,233 | +0.77% | 4.4만 |
|---|
| 2026.03.23 | ₩92,413 | ₩93,835 | ₩91,736 | ₩93,191 | +0.84% | 129만 |
|---|
| 2026.03.20 | ₩92,453 | ₩92,507 | ₩90,191 | ₩90,522 | -2.09% | 4.5만 |
|---|
| 2026.03.19 | ₩91,474 | ₩94,056 | ₩91,394 | ₩93,754 | +2.49% | 3.2만 |
|---|
| 2026.03.18 | ₩94,411 | ₩94,465 | ₩92,742 | ₩93,043 | -1.45% | 54.2만 |
|---|
| 2026.03.17 | ₩95,042 | ₩95,377 | ₩94,532 | ₩95,068 | +0.03% | 6.3만 |
|---|
| 2026.03.16 | ₩93,003 | ₩94,022 | ₩92,829 | ₩93,620 | +0.66% | 19.4만 |
|---|
| 2026.03.13 | ₩92,386 | ₩93,318 | ₩90,603 | ₩90,898 | -1.61% | 22만 |
|---|
| 2026.03.12 | ₩92,668 | ₩92,856 | ₩90,254 | ₩90,469 | -2.37% | 30.6만 |
|---|
| 2026.03.11 | ₩93,057 | ₩93,888 | ₩92,695 | ₩93,432 | +0.40% | 64만 |
|---|
| 2026.03.10 | ₩91,340 | ₩92,909 | ₩90,589 | ₩91,448 | +0.12% | 22.9만 |
|---|
| 2026.03.09 | ₩88,832 | ₩92,158 | ₩88,108 | ₩91,850 | +3.40% | 38.1만 |
|---|
| 2026.03.06 | ₩90,562 | ₩91,568 | ₩89,972 | ₩90,402 | -0.18% | 45.9만 |
|---|
| 2026.03.05 | ₩91,904 | ₩92,990 | ₩90,294 | ₩91,930 | +0.03% | 28.4만 |
|---|
| 2026.03.04 | ₩92,494 | ₩93,379 | ₩91,984 | ₩93,124 | +0.68% | 38.8만 |
|---|
| 2026.03.03 | ₩92,655 | ₩93,553 | ₩90,147 | ₩92,976 | +0.35% | 47.5만 |
|---|
| 2026.03.02 | ₩96,517 | ₩98,575 | ₩96,477 | ₩98,019 | +1.56% | 31.2만 |
|---|
| 2026.02.27 | ₩97,871 | ₩98,421 | ₩97,186 | ₩98,300 | +0.44% | 18.3만 |
|---|
| 2026.02.26 | ₩100,232 | ₩100,232 | ₩97,865 | ₩98,998 | -1.23% | 57.1만 |
|---|
| 2026.02.25 | ₩99,829 | ₩99,983 | ₩99,360 | ₩99,776 | -0.05% | 20만 |
|---|
| 2026.02.24 | ₩97,710 | ₩98,864 | ₩97,268 | ₩98,367 | +0.67% | 18.9만 |
|---|
| 2026.02.23 | ₩95,377 | ₩95,551 | ₩94,331 | ₩95,028 | -0.37% | 231만 |
|---|
| 2026.02.20 | ₩94,036 | ₩96,342 | ₩94,036 | ₩96,302 | +2.41% | 38.9만 |
|---|
| 2026.02.19 | ₩93,835 | ₩94,183 | ₩93,486 | ₩94,076 | +0.26% | 15.7만 |
|---|
| 2026.02.18 | ₩94,405 | ₩95,296 | ₩94,036 | ₩94,532 | +0.13% | 15.9만 |
|---|
| 2026.02.17 | ₩93,137 | ₩95,015 | ₩92,641 | ₩94,612 | +1.58% | 148.1만 |
|---|
| 2026.02.13 | ₩93,754 | ₩94,747 | ₩93,151 | ₩94,572 | +0.87% | 22.7만 |
|---|
| 2026.02.12 | ₩95,712 | ₩95,712 | ₩93,554 | ₩94,022 | -1.77% | 49.1만 |
|---|
| 2026.02.11 | ₩94,385 | ₩95,189 | ₩93,768 | ₩95,149 | +0.81% | 90.4만 |
|---|
| 2026.02.10 | ₩92,440 | ₩92,494 | ₩91,783 | ₩92,279 | -0.17% | 42.6만 |
|---|
| 2026.02.09 | ₩90,334 | ₩91,662 | ₩90,174 | ₩91,501 | +1.29% | 4.6만 |
|---|
| 2026.02.06 | ₩89,060 | ₩90,522 | ₩89,047 | ₩90,482 | +1.60% | 9.2만 |
|---|
| 2026.02.05 | ₩87,317 | ₩88,571 | ₩87,089 | ₩87,786 | +0.54% | 9.4만 |
|---|
| 2026.02.04 | ₩90,106 | ₩90,180 | ₩87,988 | ₩88,323 | -1.98% | 19.4만 |
|---|
| 2026.02.03 | ₩89,664 | ₩89,798 | ₩87,894 | ₩89,034 | -0.70% | 11.8만 |
|---|
| 2026.02.02 | ₩88,511 | ₩89,490 | ₩88,497 | ₩89,208 | +0.79% | 18.6만 |
|---|
| 2026.01.30 | ₩89,449 | ₩89,865 | ₩88,081 | ₩88,511 | -1.05% | 107.6만 |
|---|
| 2026.01.29 | ₩91,448 | ₩91,501 | ₩89,530 | ₩90,871 | -0.63% | 20만 |
|---|
| 2026.01.28 | ₩92,936 | ₩93,178 | ₩92,158 | ₩92,655 | -0.30% | 16.5만 |
|---|
| 2026.01.27 | ₩91,528 | ₩92,641 | ₩91,434 | ₩92,641 | +1.22% | 8.2만 |
|---|
| 2026.01.26 | ₩90,643 | ₩91,166 | ₩90,589 | ₩90,951 | +0.34% | 29.4만 |
|---|
| 2026.01.23 | ₩89,302 | ₩90,489 | ₩89,128 | ₩90,375 | +1.20% | 118.8만 |
|---|
| 2026.01.22 | ₩88,832 | ₩89,063 | ₩88,511 | ₩88,645 | -0.21% | 4.6만 |
|---|
| 2026.01.21 | ₩87,156 | ₩88,107 | ₩87,022 | ₩87,693 | +0.62% | 17.8만 |
|---|
| 2026.01.20 | ₩86,673 | ₩87,290 | ₩86,366 | ₩86,405 | -0.31% | 16.5만 |
|---|
| 2026.01.16 | ₩87,518 | ₩87,746 | ₩87,089 | ₩87,170 | -0.40% | 7.8만 |
|---|
| 2026.01.15 | ₩87,411 | ₩87,572 | ₩86,955 | ₩86,955 | -0.52% | 117.5만 |
|---|
| 2026.01.14 | ₩85,896 | ₩86,056 | ₩85,507 | ₩85,989 | +0.11% | 6.9만 |
|---|
| 2026.01.13 | ₩85,694 | ₩85,949 | ₩85,238 | ₩85,507 | -0.22% | 39.4만 |
|---|
| 2026.01.12 | ₩85,024 | ₩86,164 | ₩84,903 | ₩86,097 | +1.26% | 14.3만 |
|---|
| 2026.01.09 | ₩84,420 | ₩85,064 | ₩84,125 | ₩85,024 | +0.71% | 13.9만 |
|---|
| 2026.01.08 | ₩84,554 | ₩84,615 | ₩84,132 | ₩84,447 | -0.13% | 18.8만 |
|---|
| 2026.01.07 | ₩85,158 | ₩85,326 | ₩84,729 | ₩85,010 | -0.17% | 14.2만 |
|---|
| 2026.01.06 | ₩84,809 | ₩85,292 | ₩84,722 | ₩85,185 | +0.44% | 70만 |
|---|
| 2026.01.05 | ₩84,259 | ₩84,581 | ₩83,978 | ₩84,300 | +0.05% | 17.7만 |
|---|
| 2026.01.02 | ₩82,731 | ₩83,345 | ₩82,717 | ₩83,254 | +0.63% | 4.2만 |
|---|
| 2025.12.31 | ₩81,872 | ₩82,020 | ₩81,591 | ₩81,591 | -0.34% | 2.4만 |
|---|
| 2025.12.30 | ₩81,913 | ₩81,993 | ₩81,671 | ₩81,738 | -0.21% | 15.6만 |
|---|
| 2025.12.29 | ₩81,014 | ₩81,805 | ₩81,014 | ₩81,390 | +0.46% | 10.8만 |
|---|
| 2025.12.26 | ₩80,478 | ₩80,920 | ₩80,411 | ₩80,920 | +0.55% | 1.5만 |
|---|
| 2025.12.24 | ₩80,156 | ₩80,491 | ₩80,156 | ₩80,330 | +0.22% | 3.5천 |
|---|
| 2025.12.23 | ₩79,539 | ₩80,209 | ₩79,525 | ₩80,156 | +0.78% | 1.3만 |
|---|
| 2025.12.22 | ₩79,847 | ₩79,847 | ₩79,566 | ₩79,740 | -0.13% | 49.9만 |
|---|
| 2025.12.19 | ₩78,895 | ₩79,525 | ₩78,808 | ₩79,311 | +0.53% | 18만 |
|---|
| 2025.12.18 | ₩80,357 | ₩80,545 | ₩80,035 | ₩80,035 | -0.40% | 3.7만 |
|---|
| 2025.12.17 | ₩80,558 | ₩80,665 | ₩78,982 | ₩79,083 | -1.83% | 4.8만 |
|---|
| 2025.12.16 | ₩80,183 | ₩80,571 | ₩79,995 | ₩80,142 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩81,604 | ₩81,658 | ₩80,397 | ₩80,397 | -1.48% | 32.7만 |
|---|
| 2025.12.12 | ₩82,141 | ₩82,167 | ₩80,504 | ₩80,571 | -1.91% | 11.3만 |
|---|
| 2025.12.11 | ₩82,583 | ₩82,784 | ₩82,208 | ₩82,717 | +0.16% | 1.8만 |
|---|
| 2025.12.10 | ₩82,905 | ₩84,018 | ₩82,771 | ₩84,005 | +1.33% | 13.4만 |
|---|
| 2025.12.09 | ₩82,248 | ₩82,744 | ₩82,248 | ₩82,597 | +0.42% | 3.8만 |
|---|
| 2025.12.08 | ₩82,623 | ₩82,637 | ₩82,006 | ₩82,288 | -0.41% | 1.3만 |
|---|
| 2025.12.05 | ₩81,899 | ₩82,436 | ₩81,859 | ₩81,899 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩81,255 | ₩81,255 | ₩80,732 | ₩80,826 | -0.53% | 2.7만 |
|---|
| 2025.12.03 | ₩80,706 | ₩81,322 | ₩80,612 | ₩81,322 | +0.76% | 3.5만 |
|---|
| 2025.12.02 | ₩80,759 | ₩81,148 | ₩80,652 | ₩81,001 | +0.30% | 11.1만 |
|---|
| 2025.12.01 | ₩80,183 | ₩80,893 | ₩80,169 | ₩80,451 | +0.33% | 4.8만 |
|---|
| 2025.11.28 | ₩80,598 | ₩80,920 | ₩80,451 | ₩80,920 | +0.40% | 24.5만 |
|---|
| 2025.11.26 | ₩79,351 | ₩80,028 | ₩79,056 | ₩79,834 | +0.61% | 13.2만 |
|---|
| 2025.11.25 | ₩77,661 | ₩78,520 | ₩77,071 | ₩78,520 | +1.11% | 4.7만 |
|---|
| 2025.11.24 | ₩77,031 | ₩78,211 | ₩77,031 | ₩78,131 | +1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩76,495 | ₩77,541 | ₩75,864 | ₩77,246 | +0.98% | 40만 |
|---|
| 2025.11.20 | ₩79,566 | ₩79,593 | ₩77,165 | ₩77,192 | -2.98% | 9.2만 |
|---|
| 2025.11.19 | ₩77,782 | ₩78,526 | ₩77,695 | ₩78,091 | +0.40% | 8.7만 |
|---|
| 2025.11.18 | ₩78,251 | ₩78,828 | ₩77,877 | ₩78,332 | +0.10% | 10.5만 |
|---|
| 2025.11.17 | ₩79,606 | ₩80,169 | ₩78,681 | ₩78,882 | -0.91% | 6.4만 |
|---|
| 2025.11.14 | ₩80,719 | ₩81,980 | ₩80,437 | ₩81,564 | +1.05% | 7만 |
|---|
| 2025.11.13 | ₩81,497 | ₩81,550 | ₩80,140 | ₩80,156 | -1.65% | 52.1만 |
|---|
| 2025.11.12 | ₩82,087 | ₩82,087 | ₩81,631 | ₩81,939 | -0.18% | 2.3만 |
|---|
| 2025.11.11 | ₩81,618 | ₩81,926 | ₩81,430 | ₩81,926 | +0.38% | 39.3만 |
|---|
| 2025.11.10 | ₩81,966 | ₩82,476 | ₩81,470 | ₩82,462 | +0.61% | 2.3만 |
|---|
| 2025.11.07 | ₩80,732 | ₩80,732 | ₩79,411 | ₩80,571 | -0.20% | 22.5만 |
|---|
| 2025.11.06 | ₩82,529 | ₩82,529 | ₩81,242 | ₩81,403 | -1.36% | 5.1만 |
|---|
| 2025.11.05 | ₩82,288 | ₩83,012 | ₩82,194 | ₩82,570 | +0.34% | 14.3만 |
|---|
| 2025.11.04 | ₩82,529 | ₩82,972 | ₩81,953 | ₩81,953 | -0.70% | 7만 |
|---|
| 2025.11.03 | ₩83,803 | ₩84,112 | ₩83,374 | ₩83,978 | +0.21% | 2.7만 |
|---|
| 2025.10.31 | ₩83,951 | ₩83,991 | ₩83,213 | ₩83,710 | -0.29% | 3만 |
|---|
| 2025.10.30 | ₩83,750 | ₩83,884 | ₩83,482 | ₩83,549 | -0.24% | 5.3만 |
|---|
| 2025.10.29 | ₩84,849 | ₩84,849 | ₩83,736 | ₩84,144 | -0.83% | 8.4만 |
|---|
| 2025.10.28 | ₩83,575 | ₩84,219 | ₩83,428 | ₩84,085 | +0.61% | 2.2만 |
|---|
| 2025.10.27 | ₩83,441 | ₩83,817 | ₩83,146 | ₩83,817 | +0.45% | 20.8만 |
|---|
| 2025.10.24 | ₩82,771 | ₩83,026 | ₩82,664 | ₩82,924 | +0.18% | 3.7만 |
|---|
| 2025.10.23 | ₩81,349 | ₩82,060 | ₩81,249 | ₩81,859 | +0.63% | 14.8만 |
|---|
| 2025.10.22 | ₩81,711 | ₩81,886 | ₩80,746 | ₩81,054 | -0.80% | 15.1만 |
|---|
| 2025.10.21 | ₩82,369 | ₩82,442 | ₩81,953 | ₩81,953 | -0.50% | 4.6만 |
|---|
| 2025.10.20 | ₩82,141 | ₩82,851 | ₩82,141 | ₩82,516 | +0.46% | 4만 |
|---|
| 2025.10.17 | ₩80,706 | ₩81,296 | ₩80,558 | ₩81,190 | +0.60% | 12만 |
|---|
| 2025.10.16 | ₩81,416 | ₩81,926 | ₩81,001 | ₩81,336 | -0.10% | 98.5만 |
|---|
| 2025.10.15 | ₩80,625 | ₩80,927 | ₩79,901 | ₩80,706 | +0.10% | 13.8만 |
|---|
| 2025.10.14 | ₩78,426 | ₩79,499 | ₩77,930 | ₩79,056 | +0.80% | 16.5만 |
|---|
| 2025.10.13 | ₩79,780 | ₩80,357 | ₩79,539 | ₩80,250 | +0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩80,665 | ₩80,746 | ₩76,589 | ₩76,589 | -5.05% | 15.6만 |
|---|