FTSE TWSE Taiwan 50 - USD (FTTW50USD)

FTTW50USD
🏛️ 대만 →
25,674.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 26,067.92 26,434.69 26,067.92 26,431.54 0.0K
09:05 26,431.17 26,451.44 26,371.29 26,386.68 0.0K
09:10 26,448.79 26,448.79 26,372.33 26,437.84 0.0K
09:15 26,440.10 26,460.16 26,375.27 26,445.25 0.0K
09:20 26,442.05 26,442.05 26,354.05 26,357.23 0.0K
09:25 26,417.67 26,428.10 26,349.26 26,428.10 0.0K
09:30 26,424.60 26,443.37 26,360.46 26,443.37 0.0K
09:35 26,442.61 26,505.35 26,369.21 26,495.56 0.0K
09:40 26,431.73 26,509.13 26,424.89 26,437.76 0.0K
09:45 26,488.57 26,512.22 26,432.09 26,512.22 0.0K
09:50 26,512.08 26,512.08 26,405.87 26,472.02 0.0K
09:55 26,464.83 26,569.19 26,462.09 26,486.00 0.0K
10:00 26,549.89 26,564.70 26,481.27 26,564.70 0.0K
10:05 26,563.45 26,570.23 26,475.42 26,551.78 0.0K
10:10 26,488.52 26,557.99 26,476.51 26,552.78 0.0K
10:15 26,556.11 26,561.88 26,483.39 26,493.46 0.0K
10:20 26,494.97 26,561.24 26,486.03 26,556.22 0.0K
10:25 26,554.59 26,556.53 26,473.79 26,534.07 0.0K
10:30 26,532.30 26,550.99 26,467.99 26,540.23 0.0K
10:35 26,539.01 26,550.83 26,469.66 26,488.72 0.0K
10:40 26,548.98 26,563.43 26,481.41 26,503.96 0.0K
10:45 26,562.48 26,564.78 26,480.70 26,542.52 0.0K
10:50 26,539.44 26,552.19 26,471.09 26,475.24 0.0K
10:55 26,472.19 26,550.61 26,472.19 26,482.08 0.0K
11:00 26,544.04 26,616.01 26,466.47 26,541.56 0.0K
11:05 26,611.95 26,615.83 26,541.43 26,604.10 0.0K
11:10 26,605.02 26,612.95 26,539.80 26,550.50 0.0K
11:15 26,611.70 26,617.29 26,539.11 26,610.89 0.0K
11:20 26,610.36 26,616.65 26,543.43 26,550.16 0.0K
11:25 26,608.32 26,622.20 26,540.83 26,611.81 0.0K
11:30 26,615.56 26,618.10 26,542.77 26,553.29 0.0K
11:35 26,609.36 26,679.04 26,552.82 26,617.42 0.0K
11:40 26,617.82 26,624.93 26,545.23 26,613.40 0.0K
11:45 26,613.40 26,621.11 26,543.76 26,551.43 0.0K
11:50 26,616.62 26,620.56 26,543.93 26,551.86 0.0K
11:55 26,554.71 26,554.90 26,478.85 26,494.90 0.0K
12:00 26,491.99 26,611.25 26,475.10 26,545.88 0.0K
12:05 26,547.44 26,606.32 26,532.53 26,542.73 0.0K
12:10 26,541.94 26,603.78 26,528.72 26,529.49 0.0K
12:15 26,530.89 26,603.37 26,524.84 26,536.38 0.0K
12:20 26,536.12 26,588.23 26,514.55 26,523.78 0.0K
12:25 26,521.33 26,581.00 26,508.83 26,522.24 0.0K
12:30 26,518.75 26,583.85 26,509.79 26,520.88 0.0K
12:35 26,521.14 26,584.00 26,506.49 26,520.80 0.0K
12:40 26,520.27 26,588.15 26,510.67 26,519.66 0.0K
12:45 26,522.92 26,585.51 26,509.05 26,524.19 0.0K
12:50 26,525.58 26,590.61 26,517.16 26,525.85 0.0K
12:55 26,590.25 26,591.52 26,511.80 26,582.66 0.0K
13:00 26,519.12 26,584.41 26,502.43 26,574.64 0.0K
13:05 26,509.69 26,579.56 26,495.69 26,508.74 0.0K
13:10 26,508.39 26,570.54 26,497.24 26,508.64 0.0K
13:15 26,569.14 26,573.59 26,496.13 26,572.36 0.0K
13:20 26,568.63 26,635.61 26,506.92 26,632.12 0.0K
13:25 26,633.95 26,636.43 26,624.09 26,635.55 0.0K
13:30 26,635.55 26,635.55 26,619.51 26,629.20 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26,027.60 26,034.43 25,512.29 25,674.02 0.0M
2025-09-25 26,437.96 26,437.96 26,135.33 26,143.92 0.0M
2025-09-24 26,575.54 26,759.90 26,248.11 26,471.95 0.0M
2025-09-23 26,067.92 26,679.04 26,067.92 26,629.20 0.0M
2025-09-22 25,693.88 26,048.09 25,676.32 26,045.51 0.0M
2025-09-19 26,034.58 26,111.45 25,716.03 25,734.79 0.0M
2025-09-18 25,682.96 26,052.74 25,644.18 26,051.87 0.0M
2025-09-17 25,978.45 25,978.45 25,705.61 25,733.39 0.0M
2025-09-16 25,512.73 26,015.67 25,512.73 25,956.00 0.0M
2025-09-15 25,538.82 25,563.53 25,352.47 25,434.41 0.0M
2025-09-12 25,227.73 25,585.27 25,227.73 25,584.42 0.0M
2025-09-11 25,053.06 25,511.43 25,053.06 25,163.73 0.0M
2025-09-10 24,543.30 25,150.67 24,543.30 25,050.58 0.0M
2025-09-09 24,126.95 24,558.67 24,126.95 24,553.02 0.0M
2025-09-08 23,997.05 24,271.31 23,997.05 24,020.07 0.0M
2025-09-05 23,480.87 23,930.33 23,480.87 23,930.33 0.0M
2025-09-04 23,427.46 23,732.80 23,427.46 23,479.34 0.0M
2025-09-03 23,326.32 23,412.71 23,169.28 23,409.15 0.0M
2025-09-02 23,454.37 23,664.52 23,320.34 23,415.36 0.0M
2025-09-01 23,562.27 23,628.73 23,235.65 23,466.62 0.0M
2025-08-29 23,662.02 24,039.38 23,581.56 23,590.83 0.0M
2025-08-28 24,024.96 24,035.08 23,651.94 23,660.47 0.0M
2025-08-27 23,821.33 24,046.87 23,821.33 24,019.46 0.0M
2025-08-26 23,880.94 23,971.14 23,608.81 23,865.86 0.0M
2025-08-25 23,881.72 23,881.72 23,881.72 23,881.72 0.0M
2025-08-22 23,488.95 23,577.54 23,173.37 23,185.49 0.0M
2025-08-21 23,370.20 23,643.77 23,370.20 23,519.78 0.0M
2025-08-20 24,343.02 24,343.02 23,386.37 23,409.63 0.0M
2025-08-19 24,496.52 24,545.79 24,318.94 24,374.58 0.0M
2025-08-18 24,438.23 24,607.03 24,296.55 24,556.21 0.0M
2025-08-15 24,264.77 24,487.12 24,218.69 24,422.75 0.0M
2025-08-14 24,657.70 24,657.70 24,324.75 24,372.53 0.0M
2025-08-13 24,396.47 24,670.00 24,352.68 24,638.77 0.0M
2025-08-12 24,338.62 24,496.76 24,200.91 24,352.47 0.0M
2025-08-11 24,276.48 24,590.94 24,078.78 24,403.00 0.0M
2025-08-08 24,374.15 24,498.03 24,207.69 24,289.49 0.0M
2025-08-07 23,464.53 24,407.65 23,464.53 24,353.70 0.0M
2025-08-06 23,808.90 23,808.90 23,437.92 23,451.22 0.0M
2025-08-05 23,511.72 23,840.61 23,511.72 23,820.04 0.0M
2025-08-04 23,639.50 23,639.50 23,355.58 23,557.43 0.0M
2025-08-01 23,776.94 23,776.94 23,374.55 23,547.12 0.0M
2025-07-31 23,718.22 23,882.62 23,635.12 23,786.49 0.0M
2025-07-30 23,519.66 23,868.69 23,519.66 23,813.29 0.0M
2025-07-29 23,770.43 23,788.67 23,404.71 23,503.03 0.0M
2025-07-28 23,898.67 24,146.73 23,889.94 23,914.78 0.0M
2025-07-25 23,987.27 24,104.24 23,849.38 23,940.10 0.0M
2025-07-24 24,026.85 24,197.62 23,990.96 24,088.13 0.0M
2025-07-23 23,646.32 24,023.97 23,646.32 23,991.60 0.0M
2025-07-22 24,013.53 24,202.76 23,635.05 23,645.51 0.0M
2025-07-21 24,060.80 24,060.80 23,773.98 23,918.15 0.0M
2025-07-18 23,671.67 24,143.19 23,671.67 24,050.98 0.0M
2025-07-17 23,697.32 23,722.22 23,388.34 23,637.10 0.0M
2025-07-16 23,376.78 23,744.77 23,376.78 23,706.21 0.0M
2025-07-15 23,151.44 23,501.77 23,066.94 23,423.80 0.0M
2025-07-14 23,378.52 23,378.52 23,091.87 23,236.17 0.0M
2025-07-11 23,331.71 23,404.79 23,185.28 23,371.32 0.0M
2025-07-10 23,135.67 23,366.84 23,106.46 23,366.84 0.0M
2025-07-09 22,980.53 23,212.08 22,757.08 23,210.42 0.0M
2025-07-08 23,065.14 23,065.14 22,796.90 23,044.63 0.0M
2025-07-07 23,273.98 23,279.58 22,928.63 23,112.88 0.0M
2025-07-04 23,386.57 23,624.69 23,240.61 23,330.47 0.0M
2025-07-03 23,232.56 23,593.06 23,232.56 23,437.64 0.0M
2025-07-02 23,048.96 23,139.07 22,798.93 23,131.16 0.0M
2025-07-01 22,659.90 23,267.37 22,659.90 23,086.91 0.0M
2025-06-30 23,133.46 23,133.46 22,707.36 22,710.48 0.0M
2025-06-27 23,048.85 23,352.77 22,862.49 23,352.77 0.0M
2025-06-26 22,780.45 23,087.53 22,770.46 23,058.37 0.0M
2025-06-25 22,386.83 22,757.85 22,386.83 22,736.30 0.0M
2025-06-24 21,745.26 22,364.05 21,745.26 22,364.05 0.0M
2025-06-23 22,274.14 22,274.14 21,563.18 21,707.15 0.0M
2025-06-20 22,053.98 22,268.73 21,825.10 22,251.52 0.0M
2025-06-19 22,409.01 22,409.01 21,967.38 22,036.08 0.0M
2025-06-18 22,159.43 22,427.52 22,002.87 22,421.16 0.0M
2025-06-17 22,037.48 22,444.44 22,037.48 22,335.72 0.0M
2025-06-16 22,066.83 22,159.80 21,828.78 22,062.17 0.0M
2025-06-13 22,350.52 22,350.52 21,950.00 22,023.58 0.0M
2025-06-12 22,322.02 22,323.06 22,007.75 22,241.01 0.0M
2025-06-11 22,000.35 22,306.02 22,000.35 22,283.19 0.0M
2025-06-10 21,384.47 22,049.35 21,384.47 21,956.26 0.0M
2025-06-09 21,191.61 21,443.47 21,191.61 21,368.76 0.0M
2025-06-06 21,228.37 21,253.92 21,131.06 21,213.57 0.0M
2025-06-05 21,175.92 21,313.51 21,162.28 21,236.17 0.0M
2025-06-04 20,534.00 21,119.44 20,534.00 21,114.51 0.0M
2025-06-03 20,438.68 20,770.98 20,438.68 20,547.71 0.0M
2025-06-02 20,803.85 20,803.85 20,328.41 20,422.31 0.0M
2025-05-29 20,798.26 21,072.66 20,726.16 20,732.38 0.0M
2025-05-28 20,745.38 21,077.65 20,745.38 20,825.40 0.0M
2025-05-27 20,990.11 21,001.72 20,737.68 20,758.55 0.0M
2025-05-26 21,092.77 21,202.58 20,942.21 20,945.96 0.0M
2025-05-23 21,044.65 21,246.16 20,961.78 21,102.63 0.0M
2025-05-22 21,215.71 21,215.71 20,999.70 21,102.93 0.0M
2025-05-21 20,842.18 21,236.89 20,842.18 21,112.98 0.0M
2025-05-20 20,850.50 21,095.44 20,829.05 20,844.95 0.0M
2025-05-19 21,148.40 21,148.40 20,789.70 20,839.45 0.0M
2025-05-16 21,081.25 21,230.15 21,043.00 21,223.56 0.0M
2025-05-15 21,044.19 21,191.70 21,013.07 21,058.92 0.0M
2025-05-14 20,470.69 21,076.17 20,470.69 21,068.51 0.0M
2025-05-13 20,228.79 20,805.88 20,228.79 20,465.98 0.0M
2025-05-12 20,171.03 20,409.07 20,171.03 20,282.17 0.0M
2025-05-09 19,645.20 20,241.27 19,645.20 20,165.02 0.0M
2025-05-08 19,660.36 19,963.74 19,620.57 19,640.66 0.0M
2025-05-07 19,892.73 20,088.52 19,533.49 19,773.57 0.0M
2025-05-06 20,554.85 20,554.85 19,768.79 19,769.20 0.0M
2025-05-05 19,751.59 20,324.82 19,733.36 20,312.23 0.0M
2025-05-02 18,302.72 19,385.38 18,302.72 19,384.76 0.0M
2025-04-30 18,122.44 18,407.60 18,083.63 18,407.60 0.0M
2025-04-29 17,934.19 18,164.78 17,891.69 18,157.27 0.0M
2025-04-28 17,870.71 17,912.09 17,859.23 17,912.09 0.0M
2025-04-25 17,334.96 17,895.09 17,334.96 17,747.21 0.0M
2025-04-24 17,508.57 17,644.63 17,250.60 17,318.96 0.0M
2025-04-23 16,621.55 17,547.40 16,621.55 17,545.24 0.0M
2025-04-22 17,000.98 17,000.98 16,650.73 16,656.37 0.0M
2025-04-21 17,186.17 17,186.17 16,902.39 17,010.93 0.0M
2025-04-18 17,141.06 17,312.07 17,141.06 17,162.45 0.0M
2025-04-17 17,363.04 17,363.04 17,027.87 17,140.01 0.0M
2025-04-16 17,670.24 17,670.24 17,253.17 17,324.01 0.0M
2025-04-15 17,516.45 17,786.65 17,510.24 17,716.57 0.0M
2025-04-14 17,705.67 18,062.17 17,473.41 17,483.52 0.0M
2025-04-11 16,925.53 17,502.30 16,467.99 17,501.77 0.0M
2025-04-10 15,514.08 16,983.89 15,514.08 16,896.67 0.0M
2025-04-09 16,147.39 16,220.45 15,240.58 15,333.49 0.0M
2025-04-08 16,780.51 16,780.51 15,939.19 16,185.09 0.0M
2025-04-07 18,443.54 18,443.54 16,628.82 16,728.78 0.0M
2025-04-02 18,496.33 18,595.90 18,431.77 18,486.33 0.0M
2025-04-01 17,901.95 18,504.24 17,901.95 18,472.41 0.0M
2025-03-31 18,704.66 18,704.66 17,915.97 17,921.36 0.0M
2025-03-28 18,976.10 18,976.10 18,656.87 18,733.45 0.0M
2025-03-27 19,308.36 19,308.36 18,952.52 18,992.74 0.0M
2025-03-26 19,398.31 19,500.23 19,309.53 19,315.95 0.0M
2025-03-25 19,184.87 19,542.51 19,184.87 19,420.04 0.0M
2025-03-24 19,260.48 19,446.34 19,179.64 19,185.45 0.0M
2025-03-21 19,417.20 19,418.85 19,223.42 19,237.15 0.0M
2025-03-20 18,960.31 19,432.96 18,960.31 19,430.15 0.0M
2025-03-19 19,302.74 19,302.74 18,953.49 18,976.40 0.0M
2025-03-18 19,202.20 19,386.82 19,202.20 19,297.47 0.0M
2025-03-17 19,044.02 19,415.76 19,044.02 19,189.97 0.0M
2025-03-14 19,073.03 19,164.14 18,954.90 19,026.68 0.0M
2025-03-13 19,449.72 19,730.23 19,085.18 19,090.97 0.0M
2025-03-12 19,215.65 19,546.57 19,215.65 19,430.81 0.0M
2025-03-11 19,591.36 19,591.36 18,965.34 19,187.63 0.0M
2025-03-10 19,750.61 19,793.90 19,556.96 19,610.44 0.0M
2025-03-07 19,833.73 19,862.18 19,674.89 19,734.98 0.0M
2025-03-06 20,052.54 20,163.24 19,847.58 19,857.90 0.0M
2025-03-05 19,764.28 20,165.41 19,764.28 20,026.89 0.0M
2025-03-04 19,933.55 19,933.55 19,551.58 19,686.23 0.0M
2025-03-03 20,239.62 20,239.62 19,716.28 19,944.46 0.0M
2025-02-27 20,699.65 20,761.76 20,279.68 20,280.29 0.0M
2025-02-26 20,573.98 20,715.44 20,403.52 20,692.07 0.0M
2025-02-25 20,888.77 20,888.77 20,474.52 20,567.70 0.0M
2025-02-24 21,085.08 21,085.08 20,781.77 20,896.43 0.0M
2025-02-21 20,885.23 21,133.31 20,876.62 21,130.86 0.0M
2025-02-20 21,031.31 21,031.31 20,742.38 20,865.46 0.0M
2025-02-19 21,165.91 21,165.91 20,941.98 21,014.61 0.0M
2025-02-18 21,001.10 21,147.17 20,903.58 21,146.53 0.0M
2025-02-17 20,641.54 21,034.88 20,641.54 21,026.80 0.0M
2025-02-14 21,000.81 21,000.81 20,576.43 20,587.97 0.0M
2025-02-13 20,878.56 20,965.52 20,678.44 20,962.96 0.0M
2025-02-12 21,032.73 21,155.52 20,880.64 20,893.18 0.0M
2025-02-11 20,907.74 21,129.94 20,901.87 21,042.99 0.0M
2025-02-10 21,203.08 21,203.08 20,766.44 20,895.00 0.0M
2025-02-07 21,032.85 21,187.56 20,918.88 21,186.28 0.0M
2025-02-06 20,887.09 21,076.81 20,865.56 21,001.47 0.0M
2025-02-05 20,536.05 21,002.57 20,536.05 20,866.12 0.0M
2025-02-04 20,259.64 20,599.24 20,259.64 20,481.87 0.0M
2025-02-03 21,121.10 21,121.10 19,986.40 20,142.35 0.0M
2025-01-22 21,162.44 21,518.45 21,162.44 21,313.20 0.0M
2025-01-21 21,111.99 21,270.05 21,006.04 21,164.38 0.0M
2025-01-20 20,902.28 21,210.27 20,902.28 21,064.95 0.0M
2025-01-17 20,758.98 20,984.31 20,584.77 20,904.18 0.0M
2025-01-16 20,172.93 20,868.35 20,172.93 20,731.24 0.0M
2025-01-15 20,476.55 20,476.55 20,094.51 20,110.02 0.0M
2025-01-14 20,137.12 20,425.58 20,137.12 20,410.32 0.0M
2025-01-13 20,655.93 20,753.97 20,066.80 20,115.22 0.0M
2025-01-10 20,790.80 20,931.09 20,677.45 20,691.64 0.0M
2025-01-09 20,985.72 21,091.08 20,761.76 20,769.33 0.0M
2025-01-08 21,418.34 21,435.71 21,001.26 21,031.08 0.0M
2025-01-07 21,258.00 21,725.33 21,258.00 21,458.95 0.0M
2025-01-06 20,445.70 21,183.51 20,445.70 21,165.64 0.0M
2025-01-03 20,322.14 20,608.97 20,322.14 20,438.25 0.0M
2025-01-02 20,625.63 20,625.63 20,213.68 20,358.66 0.0M