FTSE TWSE RAFI Taiwan 50 (FTFRTW50)

FTFRTW50
🏛️ 대만 →
14,855.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 15,145.90 15,145.90 15,074.53 15,117.68 0.0K
09:05 15,116.45 15,138.55 15,102.89 15,118.15 0.0K
09:10 15,142.78 15,159.45 15,122.86 15,155.58 0.0K
09:15 15,161.15 15,161.15 15,131.39 15,136.93 0.0K
09:20 15,136.76 15,170.75 15,135.21 15,164.78 0.0K
09:25 15,148.38 15,210.44 15,148.38 15,172.25 0.0K
09:30 15,171.22 15,209.16 15,168.59 15,191.01 0.0K
09:35 15,190.63 15,227.72 15,190.63 15,200.70 0.0K
09:40 15,205.34 15,229.99 15,199.45 15,217.42 0.0K
09:45 15,196.44 15,235.78 15,196.21 15,212.73 0.0K
09:50 15,219.05 15,243.08 15,211.02 15,226.16 0.0K
09:55 15,206.24 15,225.83 15,190.74 15,215.12 0.0K
10:00 15,213.37 15,230.15 15,197.88 15,226.08 0.0K
10:05 15,225.99 15,231.18 15,196.92 15,229.87 0.0K
10:10 15,229.53 15,229.53 15,195.31 15,201.34 0.0K
10:15 15,196.74 15,233.15 15,196.14 15,233.15 0.0K
10:20 15,216.93 15,235.80 15,204.08 15,224.53 0.0K
10:25 15,223.50 15,229.14 15,189.90 15,193.53 0.0K
10:30 15,221.67 15,237.87 15,199.91 15,212.51 0.0K
10:35 15,211.55 15,230.30 15,197.50 15,197.50 0.0K
10:40 15,198.26 15,221.33 15,193.27 15,197.22 0.0K
10:45 15,212.91 15,213.62 15,184.43 15,205.38 0.0K
10:50 15,212.07 15,213.83 15,183.83 15,191.28 0.0K
10:55 15,206.11 15,214.29 15,186.66 15,190.54 0.0K
11:00 15,210.16 15,212.99 15,184.00 15,202.47 0.0K
11:05 15,180.05 15,198.01 15,165.63 15,165.63 0.0K
11:10 15,189.55 15,189.55 15,157.15 15,162.46 0.0K
11:15 15,165.44 15,185.40 15,159.50 15,184.15 0.0K
11:20 15,165.43 15,197.03 15,160.63 15,192.88 0.0K
11:25 15,191.26 15,199.33 15,170.46 15,182.27 0.0K
11:30 15,178.58 15,207.61 15,178.45 15,205.12 0.0K
11:35 15,178.30 15,205.67 15,177.26 15,198.40 0.0K
11:40 15,193.68 15,202.51 15,177.51 15,185.12 0.0K
11:45 15,198.77 15,207.88 15,174.25 15,197.91 0.0K
11:50 15,184.53 15,200.48 15,171.50 15,200.48 0.0K
11:55 15,191.89 15,202.53 15,173.68 15,182.80 0.0K
12:00 15,180.30 15,206.35 15,180.13 15,180.13 0.0K
12:05 15,181.09 15,207.14 15,181.09 15,184.55 0.0K
12:10 15,198.41 15,205.82 15,179.70 15,198.18 0.0K
12:15 15,180.20 15,206.74 15,177.12 15,183.84 0.0K
12:20 15,176.79 15,202.70 15,176.71 15,176.71 0.0K
12:25 15,196.85 15,201.13 15,176.76 15,177.69 0.0K
12:30 15,174.24 15,200.80 15,173.35 15,196.21 0.0K
12:35 15,200.02 15,201.03 15,172.56 15,176.68 0.0K
12:40 15,200.82 15,200.82 15,173.73 15,192.50 0.0K
12:45 15,195.81 15,203.47 15,172.85 15,178.50 0.0K
12:50 15,196.90 15,196.90 15,165.56 15,194.41 0.0K
12:55 15,191.31 15,191.31 15,166.02 15,190.20 0.0K
13:00 15,188.30 15,192.91 15,166.32 15,188.43 0.0K
13:05 15,169.25 15,195.13 15,169.17 15,171.80 0.0K
13:10 15,191.25 15,191.25 15,167.93 15,171.61 0.0K
13:15 15,171.93 15,183.09 15,158.55 15,159.82 0.0K
13:20 15,164.75 15,189.76 15,160.79 15,173.08 0.0K
13:25 15,171.09 15,171.09 15,171.09 15,171.09 0.0K
13:30 15,171.09 15,171.09 15,149.45 15,149.83 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 15,149.83 15,149.83 14,777.23 14,855.31 0.0M
2025-09-25 15,145.90 15,243.08 15,074.53 15,149.83 0.0M
2025-09-24 15,164.27 15,236.28 15,040.86 15,145.90 0.0M
2025-09-23 14,956.86 15,199.32 14,956.86 15,164.27 0.0M
2025-09-22 14,794.90 14,963.47 14,794.90 14,956.86 0.0M
2025-09-19 14,840.69 14,905.44 14,794.61 14,794.90 0.0M
2025-09-18 14,653.22 14,840.83 14,621.97 14,840.69 0.0M
2025-09-17 14,769.91 14,773.73 14,636.45 14,653.22 0.0M
2025-09-16 14,636.32 14,792.75 14,636.32 14,769.91 0.0M
2025-09-15 14,689.36 14,719.24 14,583.32 14,636.32 0.0M
2025-09-12 14,500.94 14,689.36 14,500.94 14,689.36 0.0M
2025-09-11 14,449.99 14,651.57 14,449.99 14,500.94 0.0M
2025-09-10 14,243.69 14,496.01 14,243.69 14,449.99 0.0M
2025-09-09 14,041.07 14,254.19 14,041.07 14,243.69 0.0M
2025-09-08 14,021.79 14,155.17 14,021.79 14,041.07 0.0M
2025-09-05 13,858.13 14,022.53 13,858.13 14,021.79 0.0M
2025-09-04 13,777.52 13,970.05 13,777.52 13,858.13 0.0M
2025-09-03 13,744.47 13,786.11 13,693.27 13,777.52 0.0M
2025-09-02 13,760.69 13,897.93 13,689.28 13,744.47 0.0M
2025-09-01 13,852.60 13,899.43 13,653.21 13,760.69 0.0M
2025-08-29 13,917.04 14,072.88 13,852.60 13,852.60 0.0M
2025-08-28 14,086.99 14,086.99 13,917.04 13,917.04 0.0M
2025-08-27 14,005.19 14,108.88 14,005.19 14,086.99 0.0M
2025-08-26 13,980.75 14,021.26 13,895.56 14,005.19 0.0M
2025-08-25 13,980.75 13,980.75 13,980.75 13,980.75 0.0M
2025-08-22 13,824.43 13,885.34 13,698.94 13,698.94 0.0M
2025-08-21 13,651.80 13,855.27 13,651.80 13,824.43 0.0M
2025-08-20 14,039.42 14,039.42 13,648.72 13,651.80 0.0M
2025-08-19 14,121.20 14,148.66 14,025.88 14,039.42 0.0M
2025-08-18 14,047.99 14,135.22 13,999.39 14,121.20 0.0M
2025-08-15 13,966.26 14,065.63 13,958.19 14,047.99 0.0M
2025-08-14 14,045.78 14,045.78 13,943.53 13,966.26 0.0M
2025-08-13 13,945.47 14,055.35 13,909.92 14,045.78 0.0M
2025-08-12 13,958.21 14,008.15 13,893.71 13,945.47 0.0M
2025-08-11 13,871.41 14,008.42 13,787.85 13,958.21 0.0M
2025-08-08 13,869.92 13,947.70 13,841.23 13,871.41 0.0M
2025-08-07 13,555.24 13,914.46 13,555.24 13,869.92 0.0M
2025-08-06 13,671.45 13,671.45 13,543.28 13,555.24 0.0M
2025-08-05 13,480.74 13,677.86 13,480.74 13,671.45 0.0M
2025-08-04 13,547.77 13,547.77 13,372.16 13,480.74 0.0M
2025-08-01 13,594.38 13,594.38 13,357.23 13,547.77 0.0M
2025-07-31 13,512.37 13,645.10 13,512.37 13,594.38 0.0M
2025-07-30 13,377.31 13,514.93 13,377.31 13,512.37 0.0M
2025-07-29 13,520.91 13,520.91 13,327.80 13,377.31 0.0M
2025-07-28 13,489.54 13,601.45 13,487.19 13,520.91 0.0M
2025-07-25 13,495.42 13,561.11 13,451.20 13,489.54 0.0M
2025-07-24 13,416.83 13,522.35 13,416.83 13,495.42 0.0M
2025-07-23 13,222.59 13,416.83 13,222.59 13,416.83 0.0M
2025-07-22 13,415.48 13,504.75 13,220.02 13,222.59 0.0M
2025-07-21 13,442.79 13,459.62 13,369.74 13,415.48 0.0M
2025-07-18 13,308.59 13,497.48 13,308.59 13,442.79 0.0M
2025-07-17 13,276.38 13,343.06 13,208.50 13,308.59 0.0M
2025-07-16 13,178.60 13,321.18 13,178.60 13,276.38 0.0M
2025-07-15 13,029.10 13,188.94 13,014.04 13,178.60 0.0M
2025-07-14 13,099.25 13,099.25 12,978.04 13,029.10 0.0M
2025-07-11 13,075.24 13,113.98 13,018.17 13,099.25 0.0M
2025-07-10 12,983.39 13,075.45 12,969.26 13,075.24 0.0M
2025-07-09 12,887.40 12,983.39 12,797.05 12,983.39 0.0M
2025-07-08 12,945.67 12,945.67 12,805.82 12,887.40 0.0M
2025-07-07 13,007.36 13,007.60 12,863.50 12,945.67 0.0M
2025-07-04 13,098.04 13,169.40 12,978.36 13,007.36 0.0M
2025-07-03 13,033.76 13,162.65 13,033.76 13,098.04 0.0M
2025-07-02 13,027.29 13,033.76 12,910.26 13,033.76 0.0M
2025-07-01 12,862.63 13,124.81 12,862.63 13,027.29 0.0M
2025-06-30 13,076.48 13,076.48 12,862.45 12,862.63 0.0M
2025-06-27 13,027.16 13,080.34 12,972.67 13,076.48 0.0M
2025-06-26 13,031.70 13,096.10 12,973.81 13,027.16 0.0M
2025-06-25 12,915.35 13,037.26 12,915.35 13,031.70 0.0M
2025-06-24 12,646.93 12,915.35 12,646.93 12,915.35 0.0M
2025-06-23 12,790.87 12,790.87 12,533.30 12,646.93 0.0M
2025-06-20 12,757.09 12,825.38 12,659.33 12,790.87 0.0M
2025-06-19 12,999.60 12,999.60 12,746.15 12,757.09 0.0M
2025-06-18 12,917.95 13,007.40 12,860.10 12,999.60 0.0M
2025-06-17 12,848.57 12,988.94 12,848.57 12,917.95 0.0M
2025-06-16 12,863.57 12,869.12 12,790.15 12,848.57 0.0M
2025-06-13 12,942.86 12,942.86 12,787.19 12,863.57 0.0M
2025-06-12 13,025.90 13,025.90 12,892.01 12,942.86 0.0M
2025-06-11 12,900.46 13,026.00 12,900.46 13,025.90 0.0M
2025-06-10 12,654.59 12,926.55 12,654.59 12,900.46 0.0M
2025-06-09 12,573.68 12,694.33 12,573.68 12,654.59 0.0M
2025-06-06 12,609.20 12,626.46 12,553.20 12,573.68 0.0M
2025-06-05 12,636.11 12,686.99 12,586.57 12,609.20 0.0M
2025-06-04 12,376.17 12,636.48 12,376.17 12,636.11 0.0M
2025-06-03 12,293.71 12,466.48 12,293.71 12,376.17 0.0M
2025-06-02 12,465.34 12,465.34 12,252.97 12,293.71 0.0M
2025-05-29 12,484.27 12,621.29 12,465.34 12,465.34 0.0M
2025-05-28 12,457.61 12,626.41 12,439.31 12,484.27 0.0M
2025-05-27 12,579.48 12,599.58 12,446.22 12,457.61 0.0M
2025-05-26 12,672.89 12,695.62 12,574.88 12,579.48 0.0M
2025-05-23 12,706.47 12,780.79 12,621.12 12,672.89 0.0M
2025-05-22 12,765.87 12,765.87 12,633.28 12,706.47 0.0M
2025-05-21 12,609.72 12,821.27 12,609.72 12,765.87 0.0M
2025-05-20 12,597.43 12,744.11 12,597.43 12,609.72 0.0M
2025-05-19 12,815.80 12,815.80 12,586.41 12,597.43 0.0M
2025-05-16 12,731.10 12,822.91 12,706.86 12,815.80 0.0M
2025-05-15 12,769.73 12,784.76 12,679.15 12,731.10 0.0M
2025-05-14 12,478.45 12,769.73 12,478.45 12,769.73 0.0M
2025-05-13 12,295.96 12,654.43 12,295.96 12,478.45 0.0M
2025-05-12 12,133.50 12,310.29 12,133.50 12,295.96 0.0M
2025-05-09 11,927.34 12,136.70 11,927.34 12,133.50 0.0M
2025-05-08 11,948.18 12,046.29 11,927.34 11,927.34 0.0M
2025-05-07 11,941.70 12,030.79 11,870.92 11,948.18 0.0M
2025-05-06 11,900.02 11,995.78 11,810.47 11,941.70 0.0M
2025-05-05 12,087.60 12,115.61 11,804.66 11,900.02 0.0M
2025-05-02 11,783.29 12,087.60 11,783.29 12,087.60 0.0M
2025-04-30 11,783.13 11,842.83 11,754.30 11,783.29 0.0M
2025-04-29 11,701.54 11,792.03 11,663.12 11,783.13 0.0M
2025-04-28 11,689.52 11,706.97 11,678.00 11,701.54 0.0M
2025-04-25 11,362.67 11,687.12 11,362.67 11,605.82 0.0M
2025-04-24 11,515.97 11,545.39 11,337.47 11,362.67 0.0M
2025-04-23 11,009.24 11,515.97 11,009.24 11,515.97 0.0M
2025-04-22 11,221.86 11,221.86 11,009.24 11,009.24 0.0M
2025-04-21 11,352.73 11,352.73 11,196.52 11,221.86 0.0M
2025-04-18 11,294.51 11,413.88 11,294.51 11,352.73 0.0M
2025-04-17 11,403.89 11,403.89 11,209.73 11,294.51 0.0M
2025-04-16 11,615.42 11,615.42 11,365.72 11,403.89 0.0M
2025-04-15 11,457.63 11,655.91 11,457.63 11,615.42 0.0M
2025-04-14 11,389.99 11,786.51 11,389.99 11,457.63 0.0M
2025-04-11 10,950.49 11,389.99 10,622.61 11,389.99 0.0M
2025-04-10 9,995.61 10,959.55 9,995.61 10,950.49 0.0M
2025-04-09 10,681.75 10,681.75 9,941.53 9,995.61 0.0M
2025-04-08 11,206.16 11,206.16 10,521.47 10,681.75 0.0M
2025-04-07 12,419.10 12,419.10 11,199.08 11,206.16 0.0M
2025-04-02 12,417.31 12,465.81 12,387.62 12,419.10 0.0M
2025-04-01 12,025.30 12,431.40 12,025.30 12,417.31 0.0M
2025-03-31 12,524.92 12,524.92 12,025.30 12,025.30 0.0M
2025-03-28 12,740.85 12,740.85 12,473.49 12,524.92 0.0M
2025-03-27 12,941.40 12,941.40 12,705.33 12,740.85 0.0M
2025-03-26 12,934.49 13,016.52 12,920.53 12,941.40 0.0M
2025-03-25 12,831.31 13,020.10 12,831.31 12,934.49 0.0M
2025-03-24 12,894.72 12,990.98 12,831.31 12,831.31 0.0M
2025-03-21 12,998.91 12,998.91 12,888.10 12,894.72 0.0M
2025-03-20 12,756.37 13,003.09 12,756.37 12,998.91 0.0M
2025-03-19 12,953.24 12,953.24 12,748.98 12,756.37 0.0M
2025-03-18 12,837.24 12,977.46 12,837.24 12,953.24 0.0M
2025-03-17 12,701.18 12,918.37 12,701.18 12,837.24 0.0M
2025-03-14 12,718.54 12,793.84 12,668.91 12,701.18 0.0M
2025-03-13 12,900.07 13,083.06 12,718.54 12,718.54 0.0M
2025-03-12 12,779.35 12,967.61 12,779.35 12,900.07 0.0M
2025-03-11 12,981.15 12,981.15 12,602.25 12,779.35 0.0M
2025-03-10 13,078.36 13,111.42 12,957.04 12,981.15 0.0M
2025-03-07 13,126.88 13,160.54 13,053.59 13,078.36 0.0M
2025-03-06 13,213.15 13,278.17 13,126.88 13,126.88 0.0M
2025-03-05 13,049.92 13,263.94 13,049.92 13,213.15 0.0M
2025-03-04 13,135.59 13,135.59 12,903.25 13,049.92 0.0M
2025-03-03 13,337.97 13,337.97 13,052.43 13,135.59 0.0M
2025-02-27 13,592.30 13,620.92 13,337.97 13,337.97 0.0M
2025-02-26 13,513.67 13,616.27 13,416.67 13,592.30 0.0M
2025-02-25 13,658.06 13,658.06 13,443.44 13,513.67 0.0M
2025-02-24 13,733.52 13,733.52 13,572.35 13,658.06 0.0M
2025-02-21 13,597.07 13,735.48 13,594.92 13,733.52 0.0M
2025-02-20 13,686.32 13,686.32 13,560.87 13,597.07 0.0M
2025-02-19 13,704.94 13,740.31 13,646.14 13,686.32 0.0M
2025-02-18 13,611.23 13,704.94 13,576.31 13,704.94 0.0M
2025-02-17 13,377.30 13,612.58 13,377.30 13,611.23 0.0M
2025-02-14 13,530.58 13,530.58 13,371.64 13,377.30 0.0M
2025-02-13 13,422.71 13,532.93 13,376.39 13,530.58 0.0M
2025-02-12 13,479.21 13,581.87 13,419.29 13,422.71 0.0M
2025-02-11 13,374.76 13,538.90 13,374.76 13,479.21 0.0M
2025-02-10 13,515.69 13,515.69 13,326.54 13,374.76 0.0M
2025-02-07 13,408.77 13,515.80 13,385.98 13,515.69 0.0M
2025-02-06 13,354.67 13,454.39 13,346.93 13,408.77 0.0M
2025-02-05 13,104.88 13,403.25 13,104.88 13,354.67 0.0M
2025-02-04 13,083.79 13,240.57 13,062.49 13,104.88 0.0M
2025-02-03 13,569.15 13,569.15 12,925.26 13,083.79 0.0M
2025-01-22 13,438.09 13,641.29 13,438.09 13,569.15 0.0M
2025-01-21 13,408.74 13,497.68 13,359.85 13,438.09 0.0M
2025-01-20 13,337.05 13,462.92 13,337.05 13,408.74 0.0M
2025-01-17 13,275.18 13,347.97 13,182.96 13,337.05 0.0M
2025-01-16 13,000.59 13,357.33 13,000.59 13,275.18 0.0M
2025-01-15 13,181.01 13,181.01 13,000.59 13,000.59 0.0M
2025-01-14 13,002.93 13,182.93 13,002.93 13,181.01 0.0M
2025-01-13 13,358.20 13,358.20 12,996.17 13,002.93 0.0M
2025-01-10 13,381.28 13,458.92 13,342.25 13,358.20 0.0M
2025-01-09 13,626.09 13,647.85 13,381.28 13,381.28 0.0M
2025-01-08 13,780.28 13,780.28 13,620.27 13,626.09 0.0M
2025-01-07 13,649.22 13,888.37 13,649.22 13,780.28 0.0M
2025-01-06 13,291.33 13,659.18 13,291.33 13,649.22 0.0M
2025-01-03 13,209.76 13,382.37 13,209.76 13,291.33 0.0M
2025-01-02 13,338.20 13,346.62 13,140.14 13,209.76 0.0M