FTSE Korea (FTWIKORL)

FTWIKORL
🏛️ 대한민국 →
500.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 500.03 500.03 500.03 500.03 0.0M
2025-09-25 513.79 513.79 513.79 513.79 0.0M
2025-09-24 513.16 513.16 513.16 513.16 0.0M
2025-09-23 514.48 514.48 514.48 514.48 0.0M
2025-09-22 511.17 511.17 511.17 511.17 0.0M
2025-09-19 504.79 504.79 504.79 504.79 0.0M
2025-09-18 507.69 507.69 507.69 507.69 0.0M
2025-09-17 498.24 498.24 498.24 498.24 0.0M
2025-09-16 504.59 504.59 504.59 504.59 0.0M
2025-09-15 495.57 495.57 495.57 495.57 0.0M
2025-09-12 493.44 493.44 493.44 493.44 0.0M
2025-09-11 483.34 483.34 483.34 483.34 0.0M
2025-09-10 479.68 479.68 479.68 479.68 0.0M
2025-09-09 470.50 470.50 470.50 470.50 0.0M
2025-09-08 463.38 463.38 463.38 463.38 0.0M
2025-09-05 461.51 461.51 461.51 461.51 0.0M
2025-09-04 460.95 460.95 460.95 460.95 0.0M
2025-09-03 459.08 459.08 459.08 459.08 0.0M
2025-09-02 456.74 456.74 456.74 456.74 0.0M
2025-09-01 451.11 451.11 451.11 451.11 0.0M
2025-08-29 458.16 458.16 458.16 458.16 0.0M
2025-08-28 459.90 459.90 459.90 459.90 0.0M
2025-08-27 459.28 459.28 459.28 459.28 0.0M
2025-08-26 458.15 458.15 458.15 458.15 0.0M
2025-08-25 463.20 463.20 463.20 463.20 0.0M
2025-08-22 457.29 457.29 457.29 457.29 0.0M
2025-08-21 453.45 453.45 453.45 453.45 0.0M
2025-08-20 453.20 453.20 453.20 453.20 0.0M
2025-08-19 455.53 455.53 455.53 455.53 0.0M
2025-08-18 458.25 458.25 458.25 458.25 0.0M
2025-08-15 466.59 466.59 466.59 466.59 0.0M
2025-08-14 466.59 466.59 466.59 466.59 0.0M
2025-08-13 467.37 467.37 467.37 467.37 0.0M
2025-08-12 461.20 461.20 461.20 461.20 0.0M
2025-08-11 462.41 462.41 462.41 462.41 0.0M
2025-08-08 462.17 462.17 462.17 462.17 0.0M
2025-08-07 463.14 463.14 463.14 463.14 0.0M
2025-08-06 458.06 458.06 458.06 458.06 0.0M
2025-08-05 459.05 459.05 459.05 459.05 0.0M
2025-08-04 452.07 452.07 452.07 452.07 0.0M
2025-08-01 447.48 447.48 447.48 447.48 0.0M
2025-07-31 466.43 466.43 466.43 466.43 0.0M
2025-07-30 468.77 468.77 468.77 468.77 0.0M
2025-07-29 463.63 463.63 463.63 463.63 0.0M
2025-07-28 461.70 461.70 461.70 461.70 0.0M
2025-07-25 458.29 458.29 458.29 458.29 0.0M
2025-07-24 457.79 457.79 457.79 457.79 0.0M
2025-07-23 457.61 457.61 457.61 457.61 0.0M
2025-07-22 455.13 455.13 455.13 455.13 0.0M
2025-07-21 462.42 462.42 462.42 462.42 0.0M
2025-07-18 458.55 458.55 458.55 458.55 0.0M
2025-07-17 458.47 458.47 458.47 458.47 0.0M
2025-07-16 457.70 457.70 457.70 457.70 0.0M
2025-07-15 461.06 461.06 461.06 461.06 0.0M
2025-07-14 458.54 458.54 458.54 458.54 0.0M
2025-07-11 454.06 454.06 454.06 454.06 0.0M
2025-07-10 453.61 453.61 453.61 453.61 0.0M
2025-07-09 446.80 446.80 446.80 446.80 0.0M
2025-07-08 447.10 447.10 447.10 447.10 0.0M
2025-07-07 439.00 439.00 439.00 439.00 0.0M
2025-07-04 439.03 439.03 439.03 439.03 0.0M
2025-07-03 447.08 447.08 447.08 447.08 0.0M
2025-07-02 438.86 438.86 438.86 438.86 0.0M
2025-07-01 440.03 440.03 440.03 440.03 0.0M
2025-06-30 438.00 438.00 438.00 438.00 0.0M
2025-06-27 436.49 436.49 436.49 436.49 0.0M
2025-06-26 440.00 440.00 440.00 440.00 0.0M
2025-06-25 444.29 444.29 444.29 444.29 0.0M
2025-06-24 442.08 442.08 442.08 442.08 0.0M
2025-06-23 426.82 426.82 426.82 426.82 0.0M
2025-06-20 428.55 428.55 428.55 428.55 0.0M
2025-06-19 421.99 421.99 421.99 421.99 0.0M
2025-06-18 422.51 422.51 422.51 422.51 0.0M
2025-06-17 417.97 417.97 417.97 417.97 0.0M
2025-06-16 416.79 416.79 416.79 416.79 0.0M
2025-06-13 410.90 410.90 410.90 410.90 0.0M
2025-06-12 415.61 415.61 415.61 415.61 0.0M
2025-06-11 415.32 415.32 415.32 415.32 0.0M
2025-06-10 410.10 410.10 410.10 410.10 0.0M
2025-06-09 408.91 408.91 408.91 408.91 0.0M
2025-06-06 401.97 401.97 401.97 401.97 0.0M
2025-06-05 401.97 401.97 401.97 401.97 0.0M
2025-06-04 394.70 394.70 394.70 394.70 0.0M
2025-06-03 383.71 383.71 383.71 383.71 0.0M
2025-06-02 383.71 383.71 383.71 383.71 0.0M
2025-05-30 383.62 383.62 383.62 383.62 0.0M
2025-05-29 387.39 387.39 387.39 387.39 0.0M
2025-05-28 380.57 380.57 380.57 380.57 0.0M
2025-05-27 374.34 374.34 374.34 374.34 0.0M
2025-05-23 368.83 368.83 368.83 368.83 0.0M
2025-05-22 369.05 369.05 369.05 369.05 0.0M
2025-05-21 373.95 373.95 373.95 373.95 0.0M
2025-05-20 371.51 371.51 371.51 371.51 0.0M
2025-05-19 371.52 371.52 371.52 371.52 0.0M
2025-05-16 375.56 375.56 375.56 375.56 0.0M
2025-05-15 375.30 375.30 375.30 375.30 0.0M
2025-05-14 378.26 378.26 378.26 378.26 0.0M
2025-05-13 374.03 374.03 374.03 374.03 0.0M
2025-05-12 374.28 374.28 374.28 374.28 0.0M
2025-05-09 367.42 367.42 367.42 367.42 0.0M
2025-05-08 367.78 367.78 367.78 367.78 0.0M
2025-05-07 368.19 368.19 368.19 368.19 0.0M
2025-05-06 365.79 365.79 365.79 365.79 0.0M
2025-05-05 365.79 365.79 365.79 365.79 0.0M
2025-05-02 365.79 365.79 365.79 365.79 0.0M
2025-05-01 366.43 366.43 366.43 366.43 0.0M
2025-04-30 366.43 366.43 366.43 366.43 0.0M
2025-04-29 366.86 366.86 366.86 366.86 0.0M
2025-04-28 364.70 364.70 364.70 364.70 0.0M
2025-04-25 364.52 364.52 364.52 364.52 0.0M
2025-04-24 361.68 361.68 361.68 361.68 0.0M
2025-04-23 361.95 361.95 361.95 361.95 0.0M
2025-04-22 355.77 355.77 355.77 355.77 0.0M
2025-04-21 356.64 356.64 356.64 356.64 0.0M
2025-04-18 355.95 355.95 355.95 355.95 0.0M
2025-04-17 353.61 353.61 353.61 353.61 0.0M
2025-04-16 350.87 350.87 350.87 350.87 0.0M
2025-04-15 356.59 356.59 356.59 356.59 0.0M
2025-04-14 353.78 353.78 353.78 353.78 0.0M
2025-04-11 350.30 350.30 350.30 350.30 0.0M
2025-04-10 354.07 354.07 354.07 354.07 0.0M
2025-04-09 331.83 331.83 331.83 331.83 0.0M
2025-04-08 337.78 337.78 337.78 337.78 0.0M
2025-04-07 336.81 336.81 336.81 336.81 0.0M
2025-04-04 357.60 357.60 357.60 357.60 0.0M
2025-04-03 362.02 362.02 362.02 362.02 0.0M
2025-04-02 365.70 365.70 365.70 365.70 0.0M
2025-04-01 367.83 367.83 367.83 367.83 0.0M
2025-03-31 361.18 361.18 361.18 361.18 0.0M
2025-03-28 373.61 373.61 373.61 373.61 0.0M
2025-03-27 381.82 381.82 381.82 381.82 0.0M
2025-03-26 386.55 386.55 386.55 386.55 0.0M
2025-03-25 381.92 381.92 381.92 381.92 0.0M
2025-03-24 384.01 384.01 384.01 384.01 0.0M
2025-03-21 386.15 386.15 386.15 386.15 0.0M
2025-03-20 384.82 384.82 384.82 384.82 0.0M
2025-03-19 381.99 381.99 381.99 381.99 0.0M
2025-03-18 379.26 379.26 379.26 379.26 0.0M
2025-03-17 379.27 379.27 379.27 379.27 0.0M
2025-03-14 370.55 370.55 370.55 370.55 0.0M
2025-03-13 371.18 371.18 371.18 371.18 0.0M
2025-03-12 371.05 371.05 371.05 371.05 0.0M
2025-03-11 364.73 364.73 364.73 364.73 0.0M
2025-03-10 368.91 368.91 368.91 368.91 0.0M
2025-03-07 368.63 368.63 368.63 368.63 0.0M
2025-03-06 370.67 370.67 370.67 370.67 0.0M
2025-03-05 367.84 367.84 367.84 367.84 0.0M
2025-03-04 364.83 364.83 364.83 364.83 0.0M
2025-03-03 365.43 365.43 365.43 365.43 0.0M
2025-02-28 365.43 365.43 365.43 365.43 0.0M
2025-02-27 379.17 379.17 379.17 379.17 0.0M
2025-02-26 381.81 381.81 381.81 381.81 0.0M
2025-02-25 379.99 379.99 379.99 379.99 0.0M
2025-02-24 382.83 382.83 382.83 382.83 0.0M
2025-02-21 384.80 384.80 384.80 384.80 0.0M
2025-02-20 385.08 385.08 385.08 385.08 0.0M
2025-02-19 387.86 387.86 387.86 387.86 0.0M
2025-02-18 379.81 379.81 379.81 379.81 0.0M
2025-02-17 377.15 377.15 377.15 377.15 0.0M
2025-02-14 374.49 374.49 374.49 374.49 0.0M
2025-02-13 372.43 372.43 372.43 372.43 0.0M
2025-02-12 368.38 368.38 368.38 368.38 0.0M
2025-02-11 368.20 368.20 368.20 368.20 0.0M
2025-02-10 366.12 366.12 366.12 366.12 0.0M
2025-02-07 365.23 365.23 365.23 365.23 0.0M
2025-02-06 367.90 367.90 367.90 367.90 0.0M
2025-02-05 364.07 364.07 364.07 364.07 0.0M
2025-02-04 359.91 359.91 359.91 359.91 0.0M
2025-02-03 355.10 355.10 355.10 355.10 0.0M
2025-01-31 364.99 364.99 364.99 364.99 0.0M
2025-01-30 368.31 368.31 368.31 368.31 0.0M
2025-01-29 368.31 368.31 368.31 368.31 0.0M
2025-01-28 368.31 368.31 368.31 368.31 0.0M
2025-01-27 368.31 368.31 368.31 368.31 0.0M
2025-01-24 368.31 368.31 368.31 368.31 0.0M
2025-01-23 370.42 370.42 366.02 366.02 0.0M
2025-01-22 370.42 370.42 370.42 370.42 0.0M
2025-01-21 365.50 365.50 365.50 365.50 0.0M
2025-01-20 365.32 365.32 365.32 365.32 0.0M
2025-01-17 366.09 366.09 366.09 366.09 0.0M
2025-01-16 367.18 367.18 367.18 367.18 0.0M
2025-01-15 362.06 362.06 362.06 362.06 0.0M
2025-01-14 362.19 362.19 362.19 362.19 0.0M
2025-01-13 361.31 361.31 361.31 361.31 0.0M
2025-01-10 366.69 366.69 366.69 366.69 0.0M
2025-01-09 367.79 367.79 367.79 367.79 0.0M
2025-01-08 367.50 367.50 367.50 367.50 0.0M
2025-01-07 362.62 362.62 362.62 362.62 0.0M
2025-01-06 363.52 363.52 363.52 363.52 0.0M
2025-01-03 354.85 354.85 354.85 354.85 0.0M
2025-01-02 347.79 347.79 347.79 347.79 0.0M