시장 데이터를 불러오는 중
전체 종목
Franklin Universal Trust Common Stock 과거 주가
Franklin Universal Trust Common Stock · FT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Universal Trust Common Stock · FT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,474 | ₩9,595 | ₩9,474 | ₩9,595 | +1.27% | 3.5만 |
| 2026.10.08 | ₩9,487 | ₩9,608 | ₩9,420 | ₩9,501 | +0.14% | 7.5만 |
| 2026.10.07 | ₩9,474 | ₩9,528 | ₩9,420 | ₩9,487 | +0.14% | 7만 |
| 2026.10.06 | ₩9,407 | ₩9,568 | ₩9,407 | ₩9,528 | +1.28% | 7.1만 |
| 2026.10.05 | ₩9,367 | ₩9,447 | ₩9,367 | ₩9,420 | +0.57% | 9.2만 |
| 2026.10.02 | ₩9,447 | ₩9,541 | ₩9,447 | ₩9,487 | +0.43% | 4.4만 |
| 2026.10.01 | ₩9,447 | ₩9,474 | ₩9,367 | ₩9,447 | 0.00% | 6.2만 |
| 2026.09.30 | ₩9,420 | ₩9,514 | ₩9,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.14% |
| 11.5만 |
| 2026.09.29 | ₩9,353 | ₩9,447 | ₩9,340 | ₩9,447 | +1.00% | 8.2만 |
|---|
| 2026.09.28 | ₩9,434 | ₩9,447 | ₩9,313 | ₩9,313 | -1.28% | 7.8만 |
|---|
| 2026.09.25 | ₩9,514 | ₩9,528 | ₩9,434 | ₩9,501 | -0.14% | 4.4만 |
|---|
| 2026.09.24 | ₩9,541 | ₩9,608 | ₩9,420 | ₩9,528 | -0.14% | 7.1만 |
|---|
| 2026.09.23 | ₩9,742 | ₩9,742 | ₩9,595 | ₩9,595 | -1.51% | 9만 |
|---|
| 2026.09.22 | ₩9,769 | ₩9,889 | ₩9,769 | ₩9,796 | +0.27% | 5.4만 |
|---|
| 2026.09.21 | ₩9,863 | ₩9,863 | ₩9,796 | ₩9,796 | -0.68% | 3.7만 |
|---|
| 2026.09.18 | ₩9,903 | ₩9,916 | ₩9,836 | ₩9,863 | -0.41% | 4.2만 |
|---|
| 2026.09.17 | ₩9,863 | ₩9,930 | ₩9,822 | ₩9,930 | +0.68% | 5.9만 |
|---|
| 2026.09.16 | ₩9,863 | ₩9,997 | ₩9,782 | ₩9,782 | -0.82% | 3.9만 |
|---|
| 2026.09.15 | ₩9,983 | ₩9,983 | ₩9,863 | ₩9,903 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩10,104 | ₩10,104 | ₩9,983 | ₩9,997 | -1.06% | 6.5만 |
|---|
| 2026.09.11 | ₩10,090 | ₩10,157 | ₩10,064 | ₩10,090 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩10,198 | ₩10,251 | ₩10,064 | ₩10,117 | -0.79% | 7.2만 |
|---|
| 2026.09.09 | ₩10,265 | ₩10,305 | ₩10,238 | ₩10,238 | -0.26% | 5.9만 |
|---|
| 2026.09.08 | ₩10,265 | ₩10,332 | ₩10,251 | ₩10,305 | +0.39% | 3.2만 |
|---|
| 2026.09.04 | ₩10,278 | ₩10,332 | ₩10,251 | ₩10,305 | +0.26% | 4.3만 |
|---|
| 2026.09.03 | ₩10,345 | ₩10,358 | ₩10,224 | ₩10,305 | -0.39% | 6.5만 |
|---|
| 2026.09.02 | ₩10,278 | ₩10,332 | ₩10,251 | ₩10,278 | 0.00% | 5.7만 |
|---|
| 2026.09.01 | ₩10,251 | ₩10,372 | ₩10,251 | ₩10,291 | +0.39% | 8.6만 |
|---|
| 2026.08.31 | ₩10,358 | ₩10,372 | ₩10,265 | ₩10,332 | -0.26% | 6.8만 |
|---|
| 2026.08.28 | ₩10,358 | ₩10,425 | ₩10,305 | ₩10,358 | 0.00% | 11.4만 |
|---|
| 2026.08.27 | ₩10,385 | ₩10,412 | ₩10,358 | ₩10,385 | 0.00% | 7.3만 |
|---|
| 2026.08.26 | ₩10,372 | ₩10,439 | ₩10,372 | ₩10,385 | +0.13% | 5.7만 |
|---|
| 2026.08.25 | ₩10,385 | ₩10,425 | ₩10,345 | ₩10,412 | +0.26% | 7.4만 |
|---|
| 2026.08.24 | ₩10,412 | ₩10,412 | ₩10,318 | ₩10,385 | -0.26% | 8.6만 |
|---|
| 2026.08.21 | ₩10,519 | ₩10,546 | ₩10,479 | ₩10,479 | -0.38% | 6.8만 |
|---|
| 2026.08.20 | ₩10,573 | ₩10,613 | ₩10,492 | ₩10,519 | -0.51% | 11.4만 |
|---|
| 2026.08.19 | ₩10,573 | ₩10,626 | ₩10,559 | ₩10,559 | -0.13% | 3.1만 |
|---|
| 2026.08.18 | ₩10,559 | ₩10,600 | ₩10,559 | ₩10,559 | 0.00% | 8.6만 |
|---|
| 2026.08.17 | ₩10,586 | ₩10,626 | ₩10,533 | ₩10,546 | -0.38% | 7.4만 |
|---|
| 2026.08.14 | ₩10,559 | ₩10,600 | ₩10,559 | ₩10,573 | +0.13% | 3.2만 |
|---|
| 2026.08.13 | ₩10,559 | ₩10,573 | ₩10,546 | ₩10,546 | -0.13% | 6.4만 |
|---|
| 2026.08.12 | ₩10,586 | ₩10,586 | ₩10,533 | ₩10,533 | -0.51% | 6.7만 |
|---|
| 2026.08.11 | ₩10,506 | ₩10,573 | ₩10,506 | ₩10,546 | +0.38% | 1.6만 |
|---|
| 2026.08.10 | ₩10,492 | ₩10,546 | ₩10,479 | ₩10,492 | 0.00% | 5.4만 |
|---|
| 2026.08.07 | ₩10,479 | ₩10,546 | ₩10,479 | ₩10,492 | +0.13% | 4.3만 |
|---|
| 2026.08.06 | ₩10,573 | ₩10,573 | ₩10,479 | ₩10,479 | -0.89% | 4.6만 |
|---|
| 2026.08.05 | ₩10,586 | ₩10,613 | ₩10,546 | ₩10,573 | -0.13% | 5.2만 |
|---|
| 2026.08.04 | ₩10,546 | ₩10,626 | ₩10,546 | ₩10,613 | +0.64% | 3.1만 |
|---|
| 2026.08.03 | ₩10,586 | ₩10,653 | ₩10,573 | ₩10,573 | -0.13% | 3.6만 |
|---|
| 2026.07.31 | ₩10,640 | ₩10,640 | ₩10,546 | ₩10,613 | -0.25% | 3.7만 |
|---|
| 2026.07.30 | ₩10,546 | ₩10,600 | ₩10,546 | ₩10,586 | +0.38% | 2.7만 |
|---|
| 2026.07.29 | ₩10,680 | ₩10,680 | ₩10,533 | ₩10,546 | -1.25% | 2.1만 |
|---|
| 2026.07.28 | ₩10,720 | ₩10,720 | ₩10,680 | ₩10,707 | -0.13% | 4.1만 |
|---|
| 2026.07.27 | ₩10,720 | ₩10,801 | ₩10,680 | ₩10,693 | -0.25% | 3.9만 |
|---|
| 2026.07.24 | ₩10,720 | ₩10,774 | ₩10,693 | ₩10,734 | +0.13% | 2.8만 |
|---|
| 2026.07.23 | ₩10,760 | ₩10,801 | ₩10,734 | ₩10,787 | +0.25% | 3.9만 |
|---|
| 2026.07.22 | ₩10,747 | ₩10,814 | ₩10,747 | ₩10,760 | +0.12% | 5만 |
|---|
| 2026.07.21 | ₩10,747 | ₩10,787 | ₩10,734 | ₩10,774 | +0.25% | 1.1만 |
|---|
| 2026.07.20 | ₩10,734 | ₩10,787 | ₩10,734 | ₩10,734 | 0.00% | 2.6만 |
|---|
| 2026.07.17 | ₩10,801 | ₩10,841 | ₩10,774 | ₩10,774 | -0.25% | 2.9만 |
|---|
| 2026.07.16 | ₩10,841 | ₩10,854 | ₩10,801 | ₩10,801 | -0.37% | 2.5만 |
|---|
| 2026.07.15 | ₩10,881 | ₩10,948 | ₩10,787 | ₩10,854 | -0.25% | 2.9만 |
|---|
| 2026.07.14 | ₩10,854 | ₩10,921 | ₩10,801 | ₩10,854 | 0.00% | 3.5만 |
|---|
| 2026.07.13 | ₩10,760 | ₩10,841 | ₩10,747 | ₩10,841 | +0.75% | 4.7만 |
|---|
| 2026.07.10 | ₩10,787 | ₩10,827 | ₩10,774 | ₩10,787 | 0.00% | 2.1만 |
|---|
| 2026.07.09 | ₩10,801 | ₩10,841 | ₩10,787 | ₩10,787 | -0.12% | 2만 |
|---|
| 2026.07.08 | ₩10,868 | ₩10,881 | ₩10,814 | ₩10,827 | -0.37% | 8.6천 |
|---|
| 2026.07.07 | ₩10,868 | ₩10,961 | ₩10,854 | ₩10,894 | +0.25% | 3만 |
|---|
| 2026.07.06 | ₩10,908 | ₩10,921 | ₩10,801 | ₩10,868 | -0.37% | 4.7만 |
|---|
| 2026.07.02 | ₩10,787 | ₩10,894 | ₩10,787 | ₩10,854 | +0.62% | 3.2만 |
|---|
| 2026.07.01 | ₩10,774 | ₩10,908 | ₩10,760 | ₩10,814 | +0.37% | 4.7만 |
|---|
| 2026.06.30 | ₩10,814 | ₩10,854 | ₩10,760 | ₩10,814 | 0.00% | 5.4만 |
|---|
| 2026.06.29 | ₩10,814 | ₩10,827 | ₩10,760 | ₩10,814 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩10,774 | ₩10,814 | ₩10,734 | ₩10,787 | +0.12% | 2.2만 |
|---|
| 2026.06.25 | ₩10,734 | ₩10,801 | ₩10,707 | ₩10,774 | +0.37% | 5.6만 |
|---|
| 2026.06.24 | ₩10,720 | ₩10,787 | ₩10,680 | ₩10,707 | -0.13% | 3.4만 |
|---|
| 2026.06.23 | ₩10,653 | ₩10,747 | ₩10,653 | ₩10,747 | +0.88% | 2만 |
|---|
| 2026.06.22 | ₩10,734 | ₩10,760 | ₩10,680 | ₩10,734 | 0.00% | 2.9만 |
|---|
| 2026.06.18 | ₩10,734 | ₩10,787 | ₩10,720 | ₩10,734 | 0.00% | 1.5만 |
|---|
| 2026.06.17 | ₩10,801 | ₩10,814 | ₩10,720 | ₩10,734 | -0.62% | 2.7만 |
|---|
| 2026.06.16 | ₩10,734 | ₩10,827 | ₩10,734 | ₩10,801 | +0.62% | 6.1만 |
|---|
| 2026.06.15 | ₩10,734 | ₩10,801 | ₩10,734 | ₩10,760 | +0.25% | 2만 |
|---|
| 2026.06.12 | ₩10,653 | ₩10,747 | ₩10,640 | ₩10,707 | +0.50% | 3.3만 |
|---|
| 2026.06.11 | ₩10,653 | ₩10,707 | ₩10,640 | ₩10,653 | 0.00% | 3.5만 |
|---|
| 2026.06.10 | ₩10,586 | ₩10,680 | ₩10,586 | ₩10,653 | +0.63% | 3.6만 |
|---|
| 2026.06.09 | ₩10,586 | ₩10,626 | ₩10,586 | ₩10,613 | +0.25% | 2만 |
|---|
| 2026.06.08 | ₩10,667 | ₩10,680 | ₩10,586 | ₩10,586 | -0.75% | 2.6만 |
|---|
| 2026.06.05 | ₩10,573 | ₩10,653 | ₩10,533 | ₩10,626 | +0.51% | 6.5만 |
|---|
| 2026.06.04 | ₩10,707 | ₩10,707 | ₩10,519 | ₩10,626 | -0.75% | 4.3만 |
|---|
| 2026.06.03 | ₩10,707 | ₩10,720 | ₩10,667 | ₩10,680 | -0.25% | 2.9만 |
|---|
| 2026.06.02 | ₩10,640 | ₩10,693 | ₩10,640 | ₩10,667 | +0.25% | 1.6만 |
|---|
| 2026.06.01 | ₩10,774 | ₩10,801 | ₩10,680 | ₩10,680 | -0.87% | 5.3만 |
|---|
| 2026.05.29 | ₩10,827 | ₩10,827 | ₩10,747 | ₩10,787 | -0.37% | 4.8만 |
|---|
| 2026.05.28 | ₩10,787 | ₩10,841 | ₩10,693 | ₩10,774 | -0.12% | 6.8만 |
|---|
| 2026.05.27 | ₩10,774 | ₩10,827 | ₩10,760 | ₩10,814 | +0.37% | 1.9만 |
|---|
| 2026.05.26 | ₩10,760 | ₩10,841 | ₩10,747 | ₩10,814 | +0.50% | 3.4만 |
|---|
| 2026.05.22 | ₩10,734 | ₩10,787 | ₩10,734 | ₩10,787 | +0.50% | 4.4만 |
|---|
| 2026.05.21 | ₩10,680 | ₩10,720 | ₩10,640 | ₩10,720 | +0.38% | 3.3만 |
|---|
| 2026.05.20 | ₩10,626 | ₩10,774 | ₩10,626 | ₩10,720 | +0.88% | 4.6만 |
|---|
| 2026.05.19 | ₩10,613 | ₩10,667 | ₩10,559 | ₩10,640 | +0.25% | 7만 |
|---|
| 2026.05.18 | ₩10,680 | ₩10,747 | ₩10,626 | ₩10,653 | -0.25% | 3.1만 |
|---|
| 2026.05.15 | ₩10,760 | ₩10,801 | ₩10,653 | ₩10,667 | -0.87% | 5.5만 |
|---|
| 2026.05.14 | ₩10,801 | ₩10,868 | ₩10,760 | ₩10,814 | +0.12% | 5.1만 |
|---|
| 2026.05.13 | ₩10,827 | ₩10,868 | ₩10,747 | ₩10,814 | -0.12% | 9.5만 |
|---|
| 2026.05.12 | ₩10,747 | ₩10,841 | ₩10,747 | ₩10,814 | +0.62% | 3만 |
|---|
| 2026.05.11 | ₩10,720 | ₩10,854 | ₩10,720 | ₩10,787 | +0.63% | 3만 |
|---|
| 2026.05.08 | ₩10,734 | ₩10,854 | ₩10,720 | ₩10,720 | -0.12% | 9.3만 |
|---|
| 2026.05.07 | ₩10,854 | ₩10,935 | ₩10,814 | ₩10,814 | -0.37% | 6.7만 |
|---|
| 2026.05.06 | ₩11,002 | ₩11,002 | ₩10,894 | ₩10,975 | -0.24% | 4.8만 |
|---|
| 2026.05.05 | ₩10,921 | ₩11,002 | ₩10,921 | ₩11,002 | +0.74% | 3.1만 |
|---|
| 2026.05.04 | ₩10,921 | ₩11,028 | ₩10,908 | ₩10,908 | -0.12% | 7.7만 |
|---|
| 2026.05.01 | ₩11,028 | ₩11,095 | ₩11,015 | ₩11,028 | 0.00% | 2.3만 |
|---|
| 2026.04.30 | ₩10,935 | ₩11,042 | ₩10,894 | ₩11,002 | +0.61% | 7.5만 |
|---|
| 2026.04.29 | ₩10,935 | ₩10,961 | ₩10,854 | ₩10,894 | -0.37% | 3.1만 |
|---|
| 2026.04.28 | ₩10,841 | ₩10,948 | ₩10,841 | ₩10,921 | +0.74% | 4.8만 |
|---|
| 2026.04.27 | ₩10,841 | ₩10,948 | ₩10,841 | ₩10,881 | +0.37% | 6.2만 |
|---|
| 2026.04.24 | ₩10,921 | ₩10,975 | ₩10,868 | ₩10,908 | -0.12% | 3.2만 |
|---|
| 2026.04.23 | ₩10,894 | ₩10,988 | ₩10,868 | ₩10,921 | +0.25% | 2.5만 |
|---|
| 2026.04.22 | ₩11,028 | ₩11,055 | ₩10,975 | ₩10,988 | -0.36% | 3.9만 |
|---|
| 2026.04.21 | ₩11,136 | ₩11,162 | ₩10,988 | ₩10,988 | -1.32% | 4.7만 |
|---|
| 2026.04.20 | ₩11,149 | ₩11,176 | ₩11,055 | ₩11,082 | -0.60% | 2.2만 |
|---|
| 2026.04.17 | ₩11,122 | ₩11,189 | ₩11,015 | ₩11,162 | +0.36% | 2.8만 |
|---|
| 2026.04.16 | ₩11,082 | ₩11,122 | ₩11,042 | ₩11,109 | +0.24% | 3.6만 |
|---|
| 2026.04.15 | ₩11,109 | ₩11,109 | ₩11,015 | ₩11,028 | -0.72% | 1.5만 |
|---|
| 2026.04.14 | ₩10,988 | ₩11,109 | ₩10,988 | ₩11,055 | +0.61% | 1.5만 |
|---|
| 2026.04.13 | ₩10,988 | ₩11,069 | ₩10,975 | ₩11,042 | +0.49% | 5.1만 |
|---|
| 2026.04.10 | ₩11,028 | ₩11,109 | ₩11,028 | ₩11,069 | +0.36% | 3.6만 |
|---|
| 2026.04.09 | ₩10,988 | ₩11,069 | ₩10,988 | ₩11,042 | +0.49% | 1.6만 |
|---|
| 2026.04.08 | ₩10,935 | ₩10,988 | ₩10,894 | ₩10,988 | +0.49% | 1.6만 |
|---|
| 2026.04.07 | ₩10,881 | ₩10,961 | ₩10,841 | ₩10,841 | -0.37% | 4.3만 |
|---|
| 2026.04.06 | ₩10,921 | ₩10,975 | ₩10,908 | ₩10,948 | +0.25% | 2.7만 |
|---|
| 2026.04.02 | ₩10,787 | ₩10,948 | ₩10,680 | ₩10,894 | +0.99% | 2.2만 |
|---|
| 2026.04.01 | ₩10,693 | ₩10,894 | ₩10,693 | ₩10,854 | +1.50% | 3.7만 |
|---|
| 2026.03.31 | ₩10,626 | ₩10,747 | ₩10,546 | ₩10,734 | +1.01% | 5.6만 |
|---|
| 2026.03.30 | ₩10,479 | ₩10,626 | ₩10,479 | ₩10,533 | +0.51% | 3.2만 |
|---|
| 2026.03.27 | ₩10,586 | ₩10,613 | ₩10,492 | ₩10,506 | -0.76% | 2.2만 |
|---|
| 2026.03.26 | ₩10,653 | ₩10,734 | ₩10,546 | ₩10,546 | -1.01% | 3.5만 |
|---|
| 2026.03.25 | ₩10,760 | ₩10,774 | ₩10,707 | ₩10,734 | -0.25% | 2.4만 |
|---|
| 2026.03.24 | ₩10,653 | ₩10,707 | ₩10,653 | ₩10,653 | 0.00% | 3.1만 |
|---|
| 2026.03.23 | ₩10,774 | ₩10,827 | ₩10,734 | ₩10,760 | -0.12% | 7.7만 |
|---|
| 2026.03.20 | ₩10,868 | ₩10,921 | ₩10,720 | ₩10,720 | -1.36% | 6.6만 |
|---|
| 2026.03.19 | ₩10,908 | ₩10,935 | ₩10,854 | ₩10,881 | -0.25% | 9.8천 |
|---|
| 2026.03.18 | ₩11,015 | ₩11,082 | ₩10,961 | ₩10,975 | -0.36% | 2.9만 |
|---|
| 2026.03.17 | ₩10,961 | ₩11,055 | ₩10,935 | ₩11,055 | +0.86% | 3.1만 |
|---|
| 2026.03.16 | ₩10,868 | ₩10,988 | ₩10,868 | ₩10,894 | +0.25% | 1.1만 |
|---|
| 2026.03.13 | ₩10,801 | ₩11,015 | ₩10,801 | ₩10,894 | +0.87% | 2.6만 |
|---|
| 2026.03.12 | ₩10,948 | ₩10,948 | ₩10,814 | ₩10,814 | -1.22% | 2.1만 |
|---|
| 2026.03.11 | ₩10,935 | ₩10,988 | ₩10,908 | ₩10,935 | 0.00% | 5.2만 |
|---|
| 2026.03.10 | ₩10,881 | ₩10,948 | ₩10,801 | ₩10,948 | +0.62% | 3.7만 |
|---|
| 2026.03.09 | ₩10,935 | ₩10,935 | ₩10,774 | ₩10,881 | -0.49% | 3.2만 |
|---|
| 2026.03.06 | ₩10,948 | ₩11,015 | ₩10,881 | ₩10,988 | +0.37% | 2.7만 |
|---|
| 2026.03.05 | ₩11,095 | ₩11,122 | ₩11,015 | ₩11,042 | -0.48% | 5.3만 |
|---|
| 2026.03.04 | ₩11,082 | ₩11,149 | ₩11,055 | ₩11,095 | +0.12% | 4.4만 |
|---|
| 2026.03.03 | ₩11,055 | ₩11,189 | ₩10,961 | ₩11,082 | +0.24% | 8.5만 |
|---|
| 2026.03.02 | ₩11,136 | ₩11,136 | ₩11,069 | ₩11,109 | -0.24% | 4.7만 |
|---|
| 2026.02.27 | ₩11,109 | ₩11,149 | ₩11,082 | ₩11,109 | 0.00% | 6.7만 |
|---|
| 2026.02.26 | ₩11,055 | ₩11,149 | ₩11,042 | ₩11,069 | +0.12% | 4.3만 |
|---|
| 2026.02.25 | ₩11,109 | ₩11,109 | ₩11,002 | ₩11,095 | -0.12% | 1.5만 |
|---|
| 2026.02.24 | ₩11,055 | ₩11,069 | ₩11,015 | ₩11,055 | 0.00% | 4.9만 |
|---|
| 2026.02.23 | ₩11,002 | ₩11,109 | ₩10,988 | ₩11,028 | +0.24% | 3.6만 |
|---|
| 2026.02.20 | ₩11,042 | ₩11,082 | ₩10,988 | ₩10,988 | -0.49% | 10만 |
|---|
| 2026.02.19 | ₩11,015 | ₩11,095 | ₩10,975 | ₩11,069 | +0.49% | 6.6만 |
|---|
| 2026.02.18 | ₩11,109 | ₩11,149 | ₩11,015 | ₩11,069 | -0.36% | 8.2만 |
|---|
| 2026.02.17 | ₩11,149 | ₩11,162 | ₩11,069 | ₩11,069 | -0.72% | 6만 |
|---|
| 2026.02.13 | ₩11,095 | ₩11,189 | ₩11,069 | ₩11,069 | -0.24% | 10.5만 |
|---|
| 2026.02.12 | ₩11,028 | ₩11,122 | ₩11,028 | ₩11,069 | +0.36% | 14.2만 |
|---|
| 2026.02.11 | ₩11,028 | ₩11,028 | ₩10,948 | ₩11,028 | 0.00% | 10.3만 |
|---|
| 2026.02.10 | ₩10,881 | ₩10,988 | ₩10,881 | ₩10,975 | +0.86% | 7.3만 |
|---|
| 2026.02.09 | ₩10,854 | ₩10,935 | ₩10,854 | ₩10,908 | +0.49% | 5.2만 |
|---|
| 2026.02.06 | ₩10,827 | ₩10,908 | ₩10,827 | ₩10,868 | +0.37% | 5.5만 |
|---|
| 2026.02.05 | ₩10,894 | ₩10,921 | ₩10,841 | ₩10,881 | -0.12% | 6.7만 |
|---|
| 2026.02.04 | ₩10,908 | ₩10,921 | ₩10,841 | ₩10,868 | -0.37% | 5.6만 |
|---|
| 2026.02.03 | ₩10,868 | ₩10,908 | ₩10,841 | ₩10,881 | +0.12% | 4.7만 |
|---|
| 2026.02.02 | ₩10,760 | ₩10,908 | ₩10,760 | ₩10,841 | +0.75% | 3.7만 |
|---|
| 2026.01.30 | ₩10,827 | ₩10,894 | ₩10,734 | ₩10,881 | +0.50% | 12.1만 |
|---|
| 2026.01.29 | ₩10,841 | ₩10,868 | ₩10,760 | ₩10,814 | -0.25% | 9.8만 |
|---|
| 2026.01.28 | ₩10,841 | ₩10,868 | ₩10,787 | ₩10,801 | -0.37% | 6.3만 |
|---|
| 2026.01.27 | ₩10,787 | ₩10,827 | ₩10,760 | ₩10,801 | +0.12% | 5만 |
|---|
| 2026.01.26 | ₩10,774 | ₩10,854 | ₩10,734 | ₩10,787 | +0.12% | 3.3만 |
|---|
| 2026.01.23 | ₩10,747 | ₩10,841 | ₩10,720 | ₩10,734 | -0.12% | 4.9만 |
|---|
| 2026.01.22 | ₩10,908 | ₩10,908 | ₩10,827 | ₩10,827 | -0.74% | 10.1만 |
|---|
| 2026.01.21 | ₩10,935 | ₩10,948 | ₩10,827 | ₩10,881 | -0.49% | 9만 |
|---|
| 2026.01.20 | ₩10,894 | ₩10,948 | ₩10,868 | ₩10,881 | -0.12% | 3.6만 |
|---|
| 2026.01.16 | ₩10,908 | ₩10,948 | ₩10,774 | ₩10,908 | 0.00% | 4.1만 |
|---|
| 2026.01.15 | ₩10,868 | ₩10,908 | ₩10,868 | ₩10,908 | +0.37% | 2만 |
|---|
| 2026.01.14 | ₩10,841 | ₩10,881 | ₩10,801 | ₩10,881 | +0.37% | 3.7만 |
|---|
| 2026.01.13 | ₩10,787 | ₩10,868 | ₩10,760 | ₩10,814 | +0.25% | 3.8만 |
|---|
| 2026.01.12 | ₩10,747 | ₩10,801 | ₩10,734 | ₩10,774 | +0.25% | 2.7만 |
|---|
| 2026.01.09 | ₩10,707 | ₩10,787 | ₩10,680 | ₩10,774 | +0.63% | 4.8만 |
|---|
| 2026.01.08 | ₩10,600 | ₩10,734 | ₩10,600 | ₩10,653 | +0.51% | 3.2만 |
|---|
| 2026.01.07 | ₩10,720 | ₩10,787 | ₩10,600 | ₩10,640 | -0.75% | 5.1만 |
|---|
| 2026.01.06 | ₩10,653 | ₩10,720 | ₩10,600 | ₩10,680 | +0.25% | 5.8만 |
|---|
| 2026.01.05 | ₩10,760 | ₩10,774 | ₩10,667 | ₩10,707 | -0.50% | 6.1만 |
|---|
| 2026.01.02 | ₩10,760 | ₩10,774 | ₩10,640 | ₩10,747 | -0.12% | 1.7만 |
|---|
| 2025.12.31 | ₩10,774 | ₩10,774 | ₩10,693 | ₩10,720 | -0.50% | 4.3만 |
|---|
| 2025.12.30 | ₩10,734 | ₩10,787 | ₩10,707 | ₩10,720 | -0.12% | 3.5만 |
|---|
| 2025.12.29 | ₩10,747 | ₩10,787 | ₩10,546 | ₩10,720 | -0.25% | 4.7만 |
|---|
| 2025.12.26 | ₩10,774 | ₩10,814 | ₩10,707 | ₩10,707 | -0.62% | 1.9만 |
|---|
| 2025.12.24 | ₩10,707 | ₩10,814 | ₩10,707 | ₩10,787 | +0.75% | 2.4만 |
|---|
| 2025.12.23 | ₩10,653 | ₩10,707 | ₩10,653 | ₩10,707 | +0.50% | 2.3만 |
|---|
| 2025.12.22 | ₩10,626 | ₩10,693 | ₩10,613 | ₩10,640 | +0.13% | 2.7만 |
|---|
| 2025.12.19 | ₩10,653 | ₩10,653 | ₩10,600 | ₩10,613 | -0.38% | 2.6만 |
|---|
| 2025.12.18 | ₩10,506 | ₩10,640 | ₩10,492 | ₩10,600 | +0.89% | 5.9만 |
|---|
| 2025.12.17 | ₩10,519 | ₩10,559 | ₩10,452 | ₩10,479 | -0.38% | 4.2만 |
|---|
| 2025.12.16 | ₩10,533 | ₩10,600 | ₩10,492 | ₩10,533 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩10,533 | ₩10,573 | ₩10,439 | ₩10,573 | +0.38% | 8만 |
|---|
| 2025.12.12 | ₩10,653 | ₩10,707 | ₩10,533 | ₩10,533 | -1.13% | 5만 |
|---|
| 2025.12.11 | ₩10,600 | ₩10,707 | ₩10,573 | ₩10,653 | +0.51% | 6.6만 |
|---|
| 2025.12.10 | ₩10,653 | ₩10,667 | ₩10,506 | ₩10,653 | 0.00% | 4.2만 |
|---|
| 2025.12.09 | ₩10,613 | ₩10,774 | ₩10,600 | ₩10,626 | +0.13% | 6.6만 |
|---|
| 2025.12.08 | ₩10,734 | ₩10,774 | ₩10,653 | ₩10,667 | -0.62% | 6만 |
|---|
| 2025.12.05 | ₩10,827 | ₩10,868 | ₩10,720 | ₩10,720 | -0.99% | 4.8만 |
|---|
| 2025.12.04 | ₩10,854 | ₩10,894 | ₩10,774 | ₩10,854 | 0.00% | 7.1만 |
|---|
| 2025.12.03 | ₩10,854 | ₩10,908 | ₩10,747 | ₩10,801 | -0.49% | 2.6만 |
|---|
| 2025.12.02 | ₩10,908 | ₩10,921 | ₩10,854 | ₩10,868 | -0.37% | 3.7만 |
|---|
| 2025.12.01 | ₩10,827 | ₩10,921 | ₩10,760 | ₩10,854 | +0.25% | 5.9만 |
|---|
| 2025.11.28 | ₩10,774 | ₩10,868 | ₩10,760 | ₩10,868 | +0.87% | 4.3만 |
|---|
| 2025.11.26 | ₩10,640 | ₩10,774 | ₩10,613 | ₩10,734 | +0.88% | 7.3만 |
|---|
| 2025.11.25 | ₩10,680 | ₩10,693 | ₩10,626 | ₩10,667 | -0.13% | 6.7만 |
|---|
| 2025.11.24 | ₩10,492 | ₩10,653 | ₩10,492 | ₩10,626 | +1.28% | 3.4만 |
|---|
| 2025.11.21 | ₩10,519 | ₩10,586 | ₩10,466 | ₩10,519 | 0.00% | 3.6만 |
|---|
| 2025.11.20 | ₩10,492 | ₩10,667 | ₩10,466 | ₩10,466 | -0.26% | 5.6만 |
|---|
| 2025.11.19 | ₩10,734 | ₩10,734 | ₩10,519 | ₩10,533 | -1.87% | 6.5만 |
|---|
| 2025.11.18 | ₩10,787 | ₩10,787 | ₩10,653 | ₩10,734 | -0.50% | 2.7만 |
|---|
| 2025.11.17 | ₩10,787 | ₩10,841 | ₩10,747 | ₩10,747 | -0.37% | 3.5만 |
|---|
| 2025.11.14 | ₩10,827 | ₩10,881 | ₩10,801 | ₩10,854 | +0.25% | 2만 |
|---|
| 2025.11.13 | ₩10,894 | ₩10,921 | ₩10,841 | ₩10,881 | -0.12% | 2.4만 |
|---|
| 2025.11.12 | ₩10,881 | ₩10,921 | ₩10,814 | ₩10,908 | +0.25% | 3.3만 |
|---|
| 2025.11.11 | ₩10,854 | ₩10,881 | ₩10,814 | ₩10,854 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩10,707 | ₩10,881 | ₩10,707 | ₩10,814 | +1.00% | 11만 |
|---|
| 2025.11.07 | ₩10,626 | ₩10,720 | ₩10,626 | ₩10,653 | +0.25% | 3.5만 |
|---|
| 2025.11.06 | ₩10,693 | ₩10,707 | ₩10,613 | ₩10,667 | -0.25% | 2.3만 |
|---|
| 2025.11.05 | ₩10,707 | ₩10,707 | ₩10,626 | ₩10,680 | -0.25% | 3.1만 |
|---|
| 2025.11.04 | ₩10,667 | ₩10,720 | ₩10,613 | ₩10,720 | +0.50% | 3만 |
|---|
| 2025.11.03 | ₩10,680 | ₩10,693 | ₩10,613 | ₩10,667 | -0.13% | 6.7만 |
|---|
| 2025.10.31 | ₩10,720 | ₩10,734 | ₩10,667 | ₩10,707 | -0.13% | 4.6만 |
|---|
| 2025.10.30 | ₩10,653 | ₩10,693 | ₩10,600 | ₩10,653 | 0.00% | 5.5만 |
|---|
| 2025.10.29 | ₩10,626 | ₩10,707 | ₩10,613 | ₩10,626 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩10,734 | ₩10,760 | ₩10,586 | ₩10,613 | -1.12% | 10.6만 |
|---|
| 2025.10.27 | ₩10,787 | ₩10,814 | ₩10,707 | ₩10,747 | -0.37% | 4.4만 |
|---|
| 2025.10.24 | ₩10,787 | ₩10,801 | ₩10,720 | ₩10,720 | -0.62% | 1.9만 |
|---|
| 2025.10.23 | ₩10,814 | ₩10,814 | ₩10,667 | ₩10,707 | -0.99% | 4.5만 |
|---|
| 2025.10.22 | ₩10,801 | ₩10,814 | ₩10,707 | ₩10,747 | -0.50% | 4.3만 |
|---|
| 2025.10.21 | ₩10,961 | ₩10,961 | ₩10,747 | ₩10,774 | -1.71% | 3.9만 |
|---|
| 2025.10.20 | ₩10,841 | ₩10,948 | ₩10,827 | ₩10,908 | +0.62% | 2.5만 |
|---|
| 2025.10.17 | ₩10,801 | ₩10,868 | ₩10,747 | ₩10,854 | +0.50% | 4.7만 |
|---|
| 2025.10.16 | ₩10,894 | ₩10,988 | ₩10,868 | ₩10,881 | -0.12% | 5만 |
|---|
| 2025.10.15 | ₩10,894 | ₩10,921 | ₩10,854 | ₩10,908 | +0.12% | 4.6만 |
|---|
| 2025.10.14 | ₩10,908 | ₩10,935 | ₩10,747 | ₩10,787 | -1.11% | 8.1만 |
|---|
| 2025.10.13 | ₩10,841 | ₩10,935 | ₩10,841 | ₩10,868 | +0.25% | 1.7만 |
|---|
| 2025.10.10 | ₩10,827 | ₩10,894 | ₩10,787 | ₩10,787 | -0.37% | 6.4만 |
|---|