시장 데이터를 불러오는 중
전체 종목
Franklin Limited Duration Income Trust Common Shares of Beneficial Interest 과거 주가
Franklin Limited Duration Income Trust Common Shares of Beneficial Interest · FTF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Limited Duration Income Trust Common Shares of Beneficial Interest · FTF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,183 | ₩7,236 | ₩7,169 | ₩7,196 | +0.19% | 25.5만 |
| 2026.10.08 | ₩7,196 | ₩7,223 | ₩7,142 | ₩7,142 | -0.74% | 25.2만 |
| 2026.10.07 | ₩7,183 | ₩7,209 | ₩7,116 | ₩7,196 | +0.19% | 61.2만 |
| 2026.10.06 | ₩7,129 | ₩7,196 | ₩7,116 | ₩7,169 | +0.56% | 18만 |
| 2026.10.05 | ₩7,169 | ₩7,236 | ₩7,102 | ₩7,129 | -0.56% | 27.8만 |
| 2026.10.02 | ₩7,183 | ₩7,263 | ₩7,183 | ₩7,196 | +0.19% | 17.2만 |
| 2026.10.01 | ₩7,156 | ₩7,223 | ₩7,102 | ₩7,169 | +0.19% | 32.2만 |
| 2026.09.30 | ₩7,196 | ₩7,303 | ₩7,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,183 |
| -0.19% |
| 30.2만 |
| 2026.09.29 | ₩7,129 | ₩7,183 | ₩7,116 | ₩7,183 | +0.75% | 20.6만 |
|---|
| 2026.09.28 | ₩7,142 | ₩7,183 | ₩7,116 | ₩7,142 | 0.00% | 27만 |
|---|
| 2026.09.25 | ₩7,142 | ₩7,223 | ₩7,129 | ₩7,183 | +0.56% | 28.4만 |
|---|
| 2026.09.24 | ₩7,250 | ₩7,250 | ₩7,142 | ₩7,169 | -1.11% | 33.1만 |
|---|
| 2026.09.23 | ₩7,370 | ₩7,424 | ₩7,236 | ₩7,250 | -1.64% | 38.5만 |
|---|
| 2026.09.22 | ₩7,544 | ₩7,652 | ₩7,451 | ₩7,477 | -0.89% | 25.8만 |
|---|
| 2026.09.21 | ₩7,585 | ₩7,598 | ₩7,504 | ₩7,518 | -0.88% | 16.8만 |
|---|
| 2026.09.18 | ₩7,571 | ₩7,571 | ₩7,491 | ₩7,558 | -0.18% | 10.9만 |
|---|
| 2026.09.17 | ₩7,558 | ₩7,571 | ₩7,531 | ₩7,544 | -0.18% | 8.2만 |
|---|
| 2026.09.16 | ₩7,585 | ₩7,585 | ₩7,531 | ₩7,558 | -0.35% | 6.5만 |
|---|
| 2026.09.15 | ₩7,585 | ₩7,598 | ₩7,397 | ₩7,558 | -0.35% | 76.4만 |
|---|
| 2026.09.14 | ₩7,625 | ₩7,652 | ₩7,544 | ₩7,571 | -0.70% | 13만 |
|---|
| 2026.09.11 | ₩7,652 | ₩7,665 | ₩7,611 | ₩7,611 | -0.53% | 7만 |
|---|
| 2026.09.10 | ₩7,692 | ₩7,692 | ₩7,611 | ₩7,638 | -0.70% | 9.2만 |
|---|
| 2026.09.09 | ₩7,759 | ₩7,759 | ₩7,665 | ₩7,692 | -0.86% | 12.4만 |
|---|
| 2026.09.08 | ₩7,638 | ₩7,732 | ₩7,638 | ₩7,692 | +0.70% | 18.2만 |
|---|
| 2026.09.04 | ₩7,719 | ₩7,719 | ₩7,665 | ₩7,665 | -0.69% | 9.1만 |
|---|
| 2026.09.03 | ₩7,732 | ₩7,732 | ₩7,678 | ₩7,692 | -0.52% | 15.8만 |
|---|
| 2026.09.02 | ₩7,719 | ₩7,759 | ₩7,705 | ₩7,705 | -0.17% | 11.6만 |
|---|
| 2026.09.01 | ₩7,759 | ₩7,799 | ₩7,705 | ₩7,745 | -0.17% | 17.9만 |
|---|
| 2026.08.31 | ₩7,745 | ₩7,812 | ₩7,732 | ₩7,732 | -0.17% | 11.1만 |
|---|
| 2026.08.28 | ₩7,719 | ₩7,786 | ₩7,719 | ₩7,772 | +0.69% | 6.2만 |
|---|
| 2026.08.27 | ₩7,732 | ₩7,826 | ₩7,719 | ₩7,719 | -0.17% | 11.4만 |
|---|
| 2026.08.26 | ₩7,772 | ₩7,772 | ₩7,745 | ₩7,759 | -0.17% | 8.6만 |
|---|
| 2026.08.25 | ₩7,705 | ₩7,759 | ₩7,678 | ₩7,759 | +0.70% | 19.4만 |
|---|
| 2026.08.24 | ₩7,692 | ₩7,705 | ₩7,665 | ₩7,692 | 0.00% | 9.5만 |
|---|
| 2026.08.21 | ₩7,799 | ₩7,799 | ₩7,745 | ₩7,759 | -0.52% | 16.3만 |
|---|
| 2026.08.20 | ₩7,839 | ₩7,853 | ₩7,759 | ₩7,772 | -0.85% | 18.6만 |
|---|
| 2026.08.19 | ₩7,839 | ₩7,839 | ₩7,812 | ₩7,839 | 0.00% | 6.2만 |
|---|
| 2026.08.18 | ₩7,826 | ₩7,826 | ₩7,786 | ₩7,812 | -0.17% | 8.9만 |
|---|
| 2026.08.17 | ₩7,839 | ₩7,839 | ₩7,799 | ₩7,812 | -0.34% | 13.6만 |
|---|
| 2026.08.14 | ₩7,812 | ₩7,853 | ₩7,799 | ₩7,826 | +0.17% | 13.8만 |
|---|
| 2026.08.13 | ₩7,826 | ₩7,879 | ₩7,786 | ₩7,826 | 0.00% | 28.4만 |
|---|
| 2026.08.12 | ₩7,826 | ₩7,893 | ₩7,786 | ₩7,786 | -0.51% | 25만 |
|---|
| 2026.08.11 | ₩7,799 | ₩7,853 | ₩7,759 | ₩7,826 | +0.34% | 30.1만 |
|---|
| 2026.08.10 | ₩7,732 | ₩7,799 | ₩7,719 | ₩7,772 | +0.52% | 28만 |
|---|
| 2026.08.07 | ₩7,705 | ₩7,745 | ₩7,692 | ₩7,719 | +0.17% | 30.3만 |
|---|
| 2026.08.06 | ₩7,692 | ₩7,705 | ₩7,652 | ₩7,678 | -0.17% | 25.4만 |
|---|
| 2026.08.05 | ₩7,705 | ₩7,705 | ₩7,652 | ₩7,678 | -0.35% | 36.5만 |
|---|
| 2026.08.04 | ₩7,705 | ₩7,705 | ₩7,652 | ₩7,692 | -0.17% | 26.8만 |
|---|
| 2026.08.03 | ₩7,678 | ₩7,705 | ₩7,652 | ₩7,665 | -0.17% | 14.9만 |
|---|
| 2026.07.31 | ₩7,705 | ₩7,745 | ₩7,652 | ₩7,652 | -0.70% | 23.3만 |
|---|
| 2026.07.30 | ₩7,652 | ₩7,705 | ₩7,611 | ₩7,678 | +0.35% | 10.6만 |
|---|
| 2026.07.29 | ₩7,732 | ₩7,745 | ₩7,665 | ₩7,665 | -0.87% | 10.3만 |
|---|
| 2026.07.28 | ₩7,759 | ₩7,759 | ₩7,705 | ₩7,719 | -0.52% | 11.1만 |
|---|
| 2026.07.27 | ₩7,759 | ₩7,786 | ₩7,705 | ₩7,732 | -0.35% | 19.3만 |
|---|
| 2026.07.24 | ₩7,759 | ₩7,759 | ₩7,705 | ₩7,732 | -0.35% | 11.4만 |
|---|
| 2026.07.23 | ₩7,853 | ₩7,866 | ₩7,799 | ₩7,799 | -0.68% | 9.3만 |
|---|
| 2026.07.22 | ₩7,946 | ₩7,946 | ₩7,866 | ₩7,893 | -0.67% | 8만 |
|---|
| 2026.07.21 | ₩7,866 | ₩7,933 | ₩7,853 | ₩7,933 | +0.85% | 19.2만 |
|---|
| 2026.07.20 | ₩7,799 | ₩7,946 | ₩7,786 | ₩7,866 | +0.86% | 64.4만 |
|---|
| 2026.07.17 | ₩7,839 | ₩7,866 | ₩7,786 | ₩7,812 | -0.34% | 23.5만 |
|---|
| 2026.07.16 | ₩7,853 | ₩7,866 | ₩7,826 | ₩7,853 | 0.00% | 11.7만 |
|---|
| 2026.07.15 | ₩7,826 | ₩7,866 | ₩7,812 | ₩7,839 | +0.17% | 17.7만 |
|---|
| 2026.07.14 | ₩7,799 | ₩7,839 | ₩7,786 | ₩7,799 | 0.00% | 18.1만 |
|---|
| 2026.07.13 | ₩7,772 | ₩7,826 | ₩7,772 | ₩7,772 | 0.00% | 31.6만 |
|---|
| 2026.07.10 | ₩7,772 | ₩7,799 | ₩7,759 | ₩7,786 | +0.17% | 17.1만 |
|---|
| 2026.07.09 | ₩7,759 | ₩7,826 | ₩7,759 | ₩7,799 | +0.52% | 20.6만 |
|---|
| 2026.07.08 | ₩7,759 | ₩7,799 | ₩7,759 | ₩7,772 | +0.17% | 21.9만 |
|---|
| 2026.07.07 | ₩7,745 | ₩7,786 | ₩7,745 | ₩7,772 | +0.35% | 20.6만 |
|---|
| 2026.07.06 | ₩7,759 | ₩7,799 | ₩7,759 | ₩7,772 | +0.17% | 18.4만 |
|---|
| 2026.07.02 | ₩7,772 | ₩7,826 | ₩7,772 | ₩7,786 | +0.17% | 23.7만 |
|---|
| 2026.07.01 | ₩7,772 | ₩7,786 | ₩7,732 | ₩7,772 | 0.00% | 24만 |
|---|
| 2026.06.30 | ₩7,759 | ₩7,772 | ₩7,732 | ₩7,759 | 0.00% | 36.6만 |
|---|
| 2026.06.29 | ₩7,745 | ₩7,759 | ₩7,719 | ₩7,745 | 0.00% | 23.5만 |
|---|
| 2026.06.26 | ₩7,705 | ₩7,732 | ₩7,692 | ₩7,732 | +0.35% | 16.7만 |
|---|
| 2026.06.25 | ₩7,678 | ₩7,719 | ₩7,665 | ₩7,705 | +0.35% | 30.9만 |
|---|
| 2026.06.24 | ₩7,719 | ₩7,719 | ₩7,652 | ₩7,652 | -0.87% | 36.2만 |
|---|
| 2026.06.23 | ₩7,719 | ₩7,745 | ₩7,678 | ₩7,719 | 0.00% | 23.1만 |
|---|
| 2026.06.22 | ₩7,812 | ₩7,826 | ₩7,772 | ₩7,826 | +0.17% | 37.6만 |
|---|
| 2026.06.18 | ₩7,799 | ₩7,812 | ₩7,772 | ₩7,799 | 0.00% | 26.8만 |
|---|
| 2026.06.17 | ₩7,826 | ₩7,826 | ₩7,759 | ₩7,786 | -0.51% | 49.7만 |
|---|
| 2026.06.16 | ₩7,786 | ₩7,839 | ₩7,772 | ₩7,812 | +0.34% | 27만 |
|---|
| 2026.06.15 | ₩7,745 | ₩7,799 | ₩7,745 | ₩7,772 | +0.35% | 22.3만 |
|---|
| 2026.06.12 | ₩7,772 | ₩7,786 | ₩7,732 | ₩7,759 | -0.17% | 20.6만 |
|---|
| 2026.06.11 | ₩7,759 | ₩7,772 | ₩7,665 | ₩7,745 | -0.17% | 28.8만 |
|---|
| 2026.06.10 | ₩7,745 | ₩7,772 | ₩7,705 | ₩7,732 | -0.17% | 32.2만 |
|---|
| 2026.06.09 | ₩7,719 | ₩7,745 | ₩7,705 | ₩7,745 | +0.35% | 18.3만 |
|---|
| 2026.06.08 | ₩7,745 | ₩7,759 | ₩7,705 | ₩7,719 | -0.35% | 14.7만 |
|---|
| 2026.06.05 | ₩7,812 | ₩7,812 | ₩7,732 | ₩7,745 | -0.86% | 18.4만 |
|---|
| 2026.06.04 | ₩7,812 | ₩7,812 | ₩7,759 | ₩7,799 | -0.17% | 51.5만 |
|---|
| 2026.06.03 | ₩7,866 | ₩7,866 | ₩7,772 | ₩7,786 | -1.02% | 23.9만 |
|---|
| 2026.06.02 | ₩7,853 | ₩7,866 | ₩7,826 | ₩7,853 | 0.00% | 24.9만 |
|---|
| 2026.06.01 | ₩7,853 | ₩7,893 | ₩7,839 | ₩7,839 | -0.17% | 20.9만 |
|---|
| 2026.05.29 | ₩7,893 | ₩7,893 | ₩7,839 | ₩7,879 | -0.17% | 20.5만 |
|---|
| 2026.05.28 | ₩7,839 | ₩7,906 | ₩7,839 | ₩7,879 | +0.51% | 19.5만 |
|---|
| 2026.05.27 | ₩7,893 | ₩7,946 | ₩7,853 | ₩7,853 | -0.51% | 18.2만 |
|---|
| 2026.05.26 | ₩7,893 | ₩7,893 | ₩7,826 | ₩7,866 | -0.34% | 11.7만 |
|---|
| 2026.05.22 | ₩7,812 | ₩7,920 | ₩7,799 | ₩7,853 | +0.51% | 25.7만 |
|---|
| 2026.05.21 | ₩7,839 | ₩7,839 | ₩7,799 | ₩7,799 | -0.51% | 12.7만 |
|---|
| 2026.05.20 | ₩7,826 | ₩7,946 | ₩7,826 | ₩7,920 | +1.20% | 19.2만 |
|---|
| 2026.05.19 | ₩7,799 | ₩7,893 | ₩7,786 | ₩7,826 | +0.34% | 51만 |
|---|
| 2026.05.18 | ₩7,893 | ₩8,000 | ₩7,826 | ₩7,826 | -0.85% | 15만 |
|---|
| 2026.05.15 | ₩7,933 | ₩7,946 | ₩7,866 | ₩7,866 | -0.84% | 14.8만 |
|---|
| 2026.05.14 | ₩7,987 | ₩8,000 | ₩7,960 | ₩7,960 | -0.34% | 10.8만 |
|---|
| 2026.05.13 | ₩7,933 | ₩7,987 | ₩7,933 | ₩7,973 | +0.51% | 15.3만 |
|---|
| 2026.05.12 | ₩7,879 | ₩7,933 | ₩7,879 | ₩7,933 | +0.68% | 27.2만 |
|---|
| 2026.05.11 | ₩7,893 | ₩7,920 | ₩7,893 | ₩7,906 | +0.17% | 9.3만 |
|---|
| 2026.05.08 | ₩7,893 | ₩7,933 | ₩7,893 | ₩7,893 | 0.00% | 7.4만 |
|---|
| 2026.05.07 | ₩7,879 | ₩7,920 | ₩7,879 | ₩7,893 | +0.17% | 12만 |
|---|
| 2026.05.06 | ₩7,893 | ₩7,920 | ₩7,893 | ₩7,893 | 0.00% | 27.8만 |
|---|
| 2026.05.05 | ₩7,906 | ₩7,933 | ₩7,893 | ₩7,906 | 0.00% | 11.3만 |
|---|
| 2026.05.04 | ₩7,906 | ₩7,920 | ₩7,866 | ₩7,906 | 0.00% | 16.7만 |
|---|
| 2026.05.01 | ₩7,879 | ₩7,946 | ₩7,853 | ₩7,933 | +0.68% | 15.4만 |
|---|
| 2026.04.30 | ₩7,906 | ₩7,973 | ₩7,879 | ₩7,893 | -0.17% | 17.2만 |
|---|
| 2026.04.29 | ₩7,839 | ₩7,906 | ₩7,839 | ₩7,866 | +0.34% | 16.8만 |
|---|
| 2026.04.28 | ₩7,839 | ₩7,906 | ₩7,839 | ₩7,879 | +0.51% | 10.8만 |
|---|
| 2026.04.27 | ₩7,879 | ₩7,893 | ₩7,853 | ₩7,879 | 0.00% | 13.3만 |
|---|
| 2026.04.24 | ₩7,893 | ₩7,906 | ₩7,826 | ₩7,879 | -0.17% | 15.4만 |
|---|
| 2026.04.23 | ₩7,866 | ₩7,946 | ₩7,866 | ₩7,879 | +0.17% | 19.2만 |
|---|
| 2026.04.22 | ₩7,987 | ₩8,013 | ₩7,960 | ₩7,973 | -0.17% | 13만 |
|---|
| 2026.04.21 | ₩8,013 | ₩8,027 | ₩7,973 | ₩7,973 | -0.50% | 14.1만 |
|---|
| 2026.04.20 | ₩8,054 | ₩8,054 | ₩8,000 | ₩8,027 | -0.33% | 9.8만 |
|---|
| 2026.04.17 | ₩8,027 | ₩8,054 | ₩8,000 | ₩8,040 | +0.17% | 14.1만 |
|---|
| 2026.04.16 | ₩8,013 | ₩8,013 | ₩7,973 | ₩7,987 | -0.33% | 7.9만 |
|---|
| 2026.04.15 | ₩7,987 | ₩8,013 | ₩7,973 | ₩7,987 | 0.00% | 15.3만 |
|---|
| 2026.04.14 | ₩7,987 | ₩8,013 | ₩7,960 | ₩8,000 | +0.17% | 13.7만 |
|---|
| 2026.04.13 | ₩7,973 | ₩8,000 | ₩7,920 | ₩8,000 | +0.34% | 34.2만 |
|---|
| 2026.04.10 | ₩7,987 | ₩7,987 | ₩7,906 | ₩7,933 | -0.67% | 10.4만 |
|---|
| 2026.04.09 | ₩7,866 | ₩7,946 | ₩7,866 | ₩7,933 | +0.85% | 11.2만 |
|---|
| 2026.04.08 | ₩7,866 | ₩7,933 | ₩7,866 | ₩7,879 | +0.17% | 11.6만 |
|---|
| 2026.04.07 | ₩7,772 | ₩7,839 | ₩7,772 | ₩7,812 | +0.52% | 8.6만 |
|---|
| 2026.04.06 | ₩7,745 | ₩7,853 | ₩7,732 | ₩7,812 | +0.87% | 9.7만 |
|---|
| 2026.04.02 | ₩7,759 | ₩7,853 | ₩7,705 | ₩7,772 | +0.17% | 24.6만 |
|---|
| 2026.04.01 | ₩7,786 | ₩7,906 | ₩7,732 | ₩7,826 | +0.52% | 21.4만 |
|---|
| 2026.03.31 | ₩7,678 | ₩7,853 | ₩7,652 | ₩7,812 | +1.75% | 21.6만 |
|---|
| 2026.03.30 | ₩7,665 | ₩7,705 | ₩7,638 | ₩7,678 | +0.17% | 21.8만 |
|---|
| 2026.03.27 | ₩7,745 | ₩7,812 | ₩7,638 | ₩7,638 | -1.38% | 19만 |
|---|
| 2026.03.26 | ₩7,799 | ₩7,839 | ₩7,745 | ₩7,745 | -0.69% | 16.2만 |
|---|
| 2026.03.25 | ₩7,745 | ₩7,853 | ₩7,745 | ₩7,839 | +1.21% | 24.2만 |
|---|
| 2026.03.24 | ₩7,772 | ₩7,893 | ₩7,772 | ₩7,812 | +0.52% | 27.3만 |
|---|
| 2026.03.23 | ₩7,893 | ₩7,973 | ₩7,879 | ₩7,906 | +0.17% | 13.9만 |
|---|
| 2026.03.20 | ₩7,866 | ₩7,946 | ₩7,839 | ₩7,839 | -0.34% | 20.8만 |
|---|
| 2026.03.19 | ₩7,960 | ₩7,973 | ₩7,879 | ₩7,879 | -1.01% | 17.7만 |
|---|
| 2026.03.18 | ₩7,960 | ₩8,013 | ₩7,960 | ₩7,973 | +0.17% | 5.6만 |
|---|
| 2026.03.17 | ₩7,973 | ₩8,027 | ₩7,973 | ₩8,000 | +0.34% | 12.1만 |
|---|
| 2026.03.16 | ₩7,933 | ₩8,000 | ₩7,933 | ₩7,987 | +0.68% | 14.6만 |
|---|
| 2026.03.13 | ₩7,987 | ₩8,000 | ₩7,906 | ₩7,933 | -0.67% | 15.9만 |
|---|
| 2026.03.12 | ₩7,946 | ₩8,027 | ₩7,906 | ₩7,960 | +0.17% | 32.5만 |
|---|
| 2026.03.11 | ₩7,946 | ₩8,000 | ₩7,946 | ₩7,973 | +0.34% | 8.5만 |
|---|
| 2026.03.10 | ₩7,879 | ₩7,987 | ₩7,866 | ₩7,960 | +1.02% | 23.8만 |
|---|
| 2026.03.09 | ₩7,987 | ₩7,987 | ₩7,853 | ₩7,906 | -1.01% | 49.2만 |
|---|
| 2026.03.06 | ₩8,027 | ₩8,067 | ₩8,000 | ₩8,000 | -0.33% | 14.9만 |
|---|
| 2026.03.05 | ₩8,134 | ₩8,147 | ₩8,080 | ₩8,094 | -0.49% | 12.9만 |
|---|
| 2026.03.04 | ₩8,121 | ₩8,161 | ₩8,094 | ₩8,121 | 0.00% | 30.8만 |
|---|
| 2026.03.03 | ₩8,134 | ₩8,161 | ₩8,094 | ₩8,134 | 0.00% | 12.7만 |
|---|
| 2026.03.02 | ₩8,134 | ₩8,188 | ₩8,134 | ₩8,174 | +0.49% | 14.4만 |
|---|
| 2026.02.27 | ₩8,161 | ₩8,201 | ₩8,161 | ₩8,201 | +0.49% | 19.6만 |
|---|
| 2026.02.26 | ₩8,121 | ₩8,201 | ₩8,121 | ₩8,161 | +0.50% | 18.6만 |
|---|
| 2026.02.25 | ₩8,201 | ₩8,201 | ₩8,161 | ₩8,174 | -0.33% | 11만 |
|---|
| 2026.02.24 | ₩8,174 | ₩8,255 | ₩8,147 | ₩8,161 | -0.16% | 11.1만 |
|---|
| 2026.02.23 | ₩8,214 | ₩8,241 | ₩8,201 | ₩8,201 | -0.16% | 9.3만 |
|---|
| 2026.02.20 | ₩8,214 | ₩8,255 | ₩8,214 | ₩8,241 | +0.33% | 12.9만 |
|---|
| 2026.02.19 | ₩8,268 | ₩8,295 | ₩8,241 | ₩8,295 | +0.32% | 25.3만 |
|---|
| 2026.02.18 | ₩8,268 | ₩8,295 | ₩8,241 | ₩8,268 | 0.00% | 28.4만 |
|---|
| 2026.02.17 | ₩8,308 | ₩8,322 | ₩8,281 | ₩8,308 | 0.00% | 21.9만 |
|---|
| 2026.02.13 | ₩8,308 | ₩8,322 | ₩8,295 | ₩8,295 | -0.16% | 11.7만 |
|---|
| 2026.02.12 | ₩8,335 | ₩8,335 | ₩8,295 | ₩8,308 | -0.32% | 15.9만 |
|---|
| 2026.02.11 | ₩8,348 | ₩8,348 | ₩8,322 | ₩8,322 | -0.32% | 12.1만 |
|---|
| 2026.02.10 | ₩8,335 | ₩8,348 | ₩8,322 | ₩8,348 | +0.16% | 10.3만 |
|---|
| 2026.02.09 | ₩8,281 | ₩8,335 | ₩8,281 | ₩8,335 | +0.65% | 12.4만 |
|---|
| 2026.02.06 | ₩8,308 | ₩8,322 | ₩8,281 | ₩8,322 | +0.16% | 8.1만 |
|---|
| 2026.02.05 | ₩8,295 | ₩8,308 | ₩8,281 | ₩8,308 | +0.16% | 13만 |
|---|
| 2026.02.04 | ₩8,241 | ₩8,308 | ₩8,241 | ₩8,308 | +0.81% | 27.2만 |
|---|
| 2026.02.03 | ₩8,295 | ₩8,295 | ₩8,268 | ₩8,281 | -0.16% | 11.3만 |
|---|
| 2026.02.02 | ₩8,255 | ₩8,295 | ₩8,255 | ₩8,268 | +0.16% | 14.9만 |
|---|
| 2026.01.30 | ₩8,281 | ₩8,295 | ₩8,255 | ₩8,295 | +0.16% | 14.2만 |
|---|
| 2026.01.29 | ₩8,228 | ₩8,295 | ₩8,228 | ₩8,281 | +0.65% | 42.8만 |
|---|
| 2026.01.28 | ₩8,295 | ₩8,295 | ₩8,241 | ₩8,255 | -0.48% | 20.4만 |
|---|
| 2026.01.27 | ₩8,281 | ₩8,295 | ₩8,228 | ₩8,255 | -0.32% | 23.6만 |
|---|
| 2026.01.26 | ₩8,322 | ₩8,362 | ₩8,268 | ₩8,295 | -0.32% | 44.1만 |
|---|
| 2026.01.23 | ₩8,348 | ₩8,362 | ₩8,281 | ₩8,322 | -0.32% | 23.9만 |
|---|
| 2026.01.22 | ₩8,389 | ₩8,429 | ₩8,362 | ₩8,415 | +0.32% | 28만 |
|---|
| 2026.01.21 | ₩8,362 | ₩8,415 | ₩8,362 | ₩8,415 | +0.64% | 28.9만 |
|---|
| 2026.01.20 | ₩8,335 | ₩8,348 | ₩8,308 | ₩8,348 | +0.16% | 33.4만 |
|---|
| 2026.01.16 | ₩8,375 | ₩8,375 | ₩8,335 | ₩8,335 | -0.48% | 52.3만 |
|---|
| 2026.01.15 | ₩8,348 | ₩8,362 | ₩8,335 | ₩8,335 | -0.16% | 18.6만 |
|---|
| 2026.01.14 | ₩8,335 | ₩8,348 | ₩8,308 | ₩8,348 | +0.16% | 34만 |
|---|
| 2026.01.13 | ₩8,295 | ₩8,322 | ₩8,281 | ₩8,308 | +0.16% | 21.1만 |
|---|
| 2026.01.12 | ₩8,281 | ₩8,295 | ₩8,241 | ₩8,295 | +0.16% | 21만 |
|---|
| 2026.01.09 | ₩8,281 | ₩8,281 | ₩8,255 | ₩8,268 | -0.16% | 14.3만 |
|---|
| 2026.01.08 | ₩8,241 | ₩8,281 | ₩8,228 | ₩8,241 | 0.00% | 27.9만 |
|---|
| 2026.01.07 | ₩8,228 | ₩8,268 | ₩8,228 | ₩8,255 | +0.33% | 14만 |
|---|
| 2026.01.06 | ₩8,268 | ₩8,268 | ₩8,228 | ₩8,255 | -0.16% | 11.7만 |
|---|
| 2026.01.05 | ₩8,255 | ₩8,268 | ₩8,228 | ₩8,268 | +0.16% | 20.1만 |
|---|
| 2026.01.02 | ₩8,241 | ₩8,281 | ₩8,228 | ₩8,255 | +0.16% | 14.9만 |
|---|
| 2025.12.31 | ₩8,268 | ₩8,281 | ₩8,241 | ₩8,241 | -0.32% | 28.1만 |
|---|
| 2025.12.30 | ₩8,228 | ₩8,268 | ₩8,228 | ₩8,268 | +0.49% | 20.9만 |
|---|
| 2025.12.29 | ₩8,255 | ₩8,255 | ₩8,214 | ₩8,241 | -0.16% | 32.9만 |
|---|
| 2025.12.26 | ₩8,228 | ₩8,255 | ₩8,214 | ₩8,255 | +0.33% | 8.6만 |
|---|
| 2025.12.24 | ₩8,161 | ₩8,255 | ₩8,161 | ₩8,241 | +0.99% | 13.6만 |
|---|
| 2025.12.23 | ₩8,121 | ₩8,188 | ₩8,107 | ₩8,188 | +0.83% | 42.6만 |
|---|
| 2025.12.22 | ₩8,134 | ₩8,147 | ₩8,094 | ₩8,147 | +0.16% | 17.5만 |
|---|
| 2025.12.19 | ₩8,067 | ₩8,107 | ₩8,067 | ₩8,094 | +0.33% | 11.2만 |
|---|
| 2025.12.18 | ₩8,067 | ₩8,107 | ₩8,067 | ₩8,094 | +0.33% | 19.5만 |
|---|
| 2025.12.17 | ₩8,121 | ₩8,121 | ₩8,080 | ₩8,094 | -0.33% | 7.4만 |
|---|
| 2025.12.16 | ₩8,094 | ₩8,107 | ₩8,094 | ₩8,094 | 0.00% | 11.6만 |
|---|
| 2025.12.15 | ₩8,107 | ₩8,147 | ₩8,094 | ₩8,121 | +0.17% | 20.8만 |
|---|
| 2025.12.12 | ₩8,174 | ₩8,228 | ₩8,161 | ₩8,161 | -0.16% | 14.5만 |
|---|
| 2025.12.11 | ₩8,201 | ₩8,228 | ₩8,174 | ₩8,214 | +0.16% | 18.2만 |
|---|
| 2025.12.10 | ₩8,147 | ₩8,228 | ₩8,147 | ₩8,214 | +0.82% | 22만 |
|---|
| 2025.12.09 | ₩8,174 | ₩8,188 | ₩8,174 | ₩8,188 | +0.16% | 12.5만 |
|---|
| 2025.12.08 | ₩8,201 | ₩8,201 | ₩8,174 | ₩8,188 | -0.16% | 14.3만 |
|---|
| 2025.12.05 | ₩8,188 | ₩8,228 | ₩8,174 | ₩8,174 | -0.16% | 16.6만 |
|---|
| 2025.12.04 | ₩8,201 | ₩8,241 | ₩8,188 | ₩8,228 | +0.33% | 25.6만 |
|---|
| 2025.12.03 | ₩8,174 | ₩8,228 | ₩8,174 | ₩8,214 | +0.49% | 21만 |
|---|
| 2025.12.02 | ₩8,188 | ₩8,201 | ₩8,067 | ₩8,201 | +0.16% | 25.4만 |
|---|
| 2025.12.01 | ₩8,161 | ₩8,214 | ₩8,134 | ₩8,161 | 0.00% | 19.8만 |
|---|
| 2025.11.28 | ₩8,201 | ₩8,214 | ₩8,161 | ₩8,188 | -0.16% | 8.8만 |
|---|
| 2025.11.26 | ₩8,107 | ₩8,174 | ₩8,107 | ₩8,147 | +0.50% | 25.4만 |
|---|
| 2025.11.25 | ₩8,094 | ₩8,134 | ₩8,067 | ₩8,134 | +0.50% | 13.5만 |
|---|
| 2025.11.24 | ₩8,013 | ₩8,094 | ₩8,013 | ₩8,054 | +0.50% | 22.1만 |
|---|
| 2025.11.21 | ₩8,013 | ₩8,027 | ₩7,987 | ₩8,027 | +0.17% | 15.5만 |
|---|
| 2025.11.20 | ₩8,080 | ₩8,080 | ₩7,987 | ₩7,987 | -1.16% | 36.3만 |
|---|
| 2025.11.19 | ₩8,094 | ₩8,121 | ₩8,054 | ₩8,054 | -0.50% | 21.8만 |
|---|
| 2025.11.18 | ₩8,080 | ₩8,121 | ₩8,040 | ₩8,107 | +0.33% | 42.2만 |
|---|
| 2025.11.17 | ₩8,121 | ₩8,121 | ₩8,080 | ₩8,080 | -0.50% | 17.6만 |
|---|
| 2025.11.14 | ₩8,174 | ₩8,214 | ₩8,174 | ₩8,188 | +0.16% | 14.3만 |
|---|
| 2025.11.13 | ₩8,214 | ₩8,228 | ₩8,188 | ₩8,201 | -0.16% | 16.6만 |
|---|
| 2025.11.12 | ₩8,255 | ₩8,268 | ₩8,228 | ₩8,241 | -0.16% | 12.8만 |
|---|
| 2025.11.11 | ₩8,201 | ₩8,255 | ₩8,201 | ₩8,241 | +0.49% | 20.3만 |
|---|
| 2025.11.10 | ₩8,228 | ₩8,255 | ₩8,214 | ₩8,214 | -0.16% | 16.5만 |
|---|
| 2025.11.07 | ₩8,241 | ₩8,255 | ₩8,201 | ₩8,241 | 0.00% | 18.8만 |
|---|
| 2025.11.06 | ₩8,241 | ₩8,268 | ₩8,228 | ₩8,241 | 0.00% | 16.4만 |
|---|
| 2025.11.05 | ₩8,268 | ₩8,295 | ₩8,214 | ₩8,214 | -0.65% | 14만 |
|---|
| 2025.11.04 | ₩8,241 | ₩8,295 | ₩8,188 | ₩8,295 | +0.65% | 29.4만 |
|---|
| 2025.11.03 | ₩8,335 | ₩8,335 | ₩8,241 | ₩8,255 | -0.96% | 24.8만 |
|---|
| 2025.10.31 | ₩8,348 | ₩8,348 | ₩8,295 | ₩8,308 | -0.48% | 14.4만 |
|---|
| 2025.10.30 | ₩8,281 | ₩8,335 | ₩8,241 | ₩8,322 | +0.49% | 30.2만 |
|---|
| 2025.10.29 | ₩8,308 | ₩8,308 | ₩8,268 | ₩8,295 | -0.16% | 26.7만 |
|---|
| 2025.10.28 | ₩8,255 | ₩8,295 | ₩8,241 | ₩8,295 | +0.49% | 25.7만 |
|---|
| 2025.10.27 | ₩8,268 | ₩8,268 | ₩8,241 | ₩8,241 | -0.32% | 16.2만 |
|---|
| 2025.10.24 | ₩8,241 | ₩8,241 | ₩8,201 | ₩8,241 | 0.00% | 19.1만 |
|---|
| 2025.10.23 | ₩8,228 | ₩8,241 | ₩8,174 | ₩8,214 | -0.16% | 33.6만 |
|---|
| 2025.10.22 | ₩8,161 | ₩8,241 | ₩8,121 | ₩8,188 | +0.33% | 51.1만 |
|---|
| 2025.10.21 | ₩8,308 | ₩8,348 | ₩8,188 | ₩8,214 | -1.13% | 110.2만 |
|---|
| 2025.10.20 | ₩8,389 | ₩8,389 | ₩8,308 | ₩8,335 | -0.64% | 17.8만 |
|---|
| 2025.10.17 | ₩8,362 | ₩8,375 | ₩8,295 | ₩8,335 | -0.32% | 17.5만 |
|---|
| 2025.10.16 | ₩8,469 | ₩8,509 | ₩8,415 | ₩8,429 | -0.47% | 30.3만 |
|---|
| 2025.10.15 | ₩8,482 | ₩8,509 | ₩8,469 | ₩8,469 | -0.16% | 11.3만 |
|---|
| 2025.10.14 | ₩8,496 | ₩8,496 | ₩8,469 | ₩8,482 | -0.16% | 14.8만 |
|---|
| 2025.10.13 | ₩8,563 | ₩8,563 | ₩8,469 | ₩8,496 | -0.78% | 11.8만 |
|---|
| 2025.10.10 | ₩8,469 | ₩8,536 | ₩8,442 | ₩8,469 | 0.00% | 24.7만 |
|---|