시장 데이터를 불러오는 중
전체 종목
Franklin Short Duration U.S. Government ETF 과거 주가
Franklin Short Duration U.S. Government ETF · FTSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Short Duration U.S. Government ETF · FTSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,159 | ₩119,159 | ₩118,945 | ₩119,079 | -0.07% | 2.6만 |
| 2026.10.08 | ₩119,039 | ₩119,079 | ₩118,744 | ₩119,079 | +0.03% | 3.7만 |
| 2026.10.07 | ₩118,972 | ₩119,012 | ₩118,771 | ₩119,012 | +0.03% | 4.9만 |
| 2026.10.06 | ₩118,864 | ₩118,945 | ₩118,784 | ₩118,918 | +0.05% | 3.5만 |
| 2026.10.05 | ₩118,878 | ₩118,918 | ₩118,730 | ₩118,797 | -0.07% | 5.7만 |
| 2026.10.02 | ₩119,106 | ₩119,173 | ₩118,771 | ₩118,945 | -0.14% | 10.3만 |
| 2026.10.01 | ₩118,864 | ₩119,092 | ₩118,663 | ₩118,918 | +0.05% | 1.6만 |
| 2026.09.30 | ₩119,414 | ₩119,414 | ₩119,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,307 |
| -0.09% |
| 3.1만 |
| 2026.09.29 | ₩119,200 | ₩119,294 | ₩119,012 | ₩119,253 | +0.05% | 6만 |
|---|
| 2026.09.28 | ₩119,361 | ₩119,387 | ₩119,159 | ₩119,280 | -0.07% | 5.9만 |
|---|
| 2026.09.25 | ₩119,334 | ₩119,455 | ₩119,227 | ₩119,455 | +0.10% | 1.8만 |
|---|
| 2026.09.24 | ₩119,669 | ₩119,669 | ₩119,280 | ₩119,280 | -0.32% | 2만 |
|---|
| 2026.09.23 | ₩120,071 | ₩120,071 | ₩119,455 | ₩119,481 | -0.49% | 2.4만 |
|---|
| 2026.09.22 | ₩120,071 | ₩120,071 | ₩119,857 | ₩119,870 | -0.17% | 1.5만 |
|---|
| 2026.09.21 | ₩119,951 | ₩120,018 | ₩119,817 | ₩119,910 | -0.03% | 8.9만 |
|---|
| 2026.09.18 | ₩119,951 | ₩119,951 | ₩119,776 | ₩119,776 | -0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩119,991 | ₩119,991 | ₩119,696 | ₩119,870 | -0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩119,857 | ₩119,951 | ₩119,682 | ₩119,790 | -0.06% | 1.4만 |
|---|
| 2026.09.15 | ₩119,937 | ₩119,937 | ₩119,750 | ₩119,884 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩119,776 | ₩119,843 | ₩119,589 | ₩119,709 | -0.06% | 4.6만 |
|---|
| 2026.09.11 | ₩120,125 | ₩120,125 | ₩119,790 | ₩119,910 | -0.18% | 9천 |
|---|
| 2026.09.10 | ₩120,165 | ₩120,165 | ₩119,977 | ₩120,058 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩120,594 | ₩120,594 | ₩120,205 | ₩120,219 | -0.31% | 4.7만 |
|---|
| 2026.09.08 | ₩120,447 | ₩120,447 | ₩120,299 | ₩120,313 | -0.11% | 3.8만 |
|---|
| 2026.09.04 | ₩120,340 | ₩120,514 | ₩120,192 | ₩120,366 | +0.02% | 3.7만 |
|---|
| 2026.09.03 | ₩120,433 | ₩120,487 | ₩120,299 | ₩120,299 | -0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩120,407 | ₩120,407 | ₩120,205 | ₩120,205 | -0.17% | 12.1만 |
|---|
| 2026.09.01 | ₩120,460 | ₩120,460 | ₩120,219 | ₩120,219 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩120,889 | ₩120,889 | ₩120,728 | ₩120,728 | -0.13% | 1.3만 |
|---|
| 2026.08.28 | ₩121,131 | ₩121,131 | ₩120,728 | ₩120,728 | -0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩121,131 | ₩121,131 | ₩120,930 | ₩121,077 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩121,077 | ₩121,077 | ₩120,916 | ₩120,956 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩121,050 | ₩121,090 | ₩120,876 | ₩121,064 | +0.01% | 2만 |
|---|
| 2026.08.24 | ₩120,889 | ₩120,903 | ₩120,769 | ₩120,836 | -0.04% | 1만 |
|---|
| 2026.08.21 | ₩120,983 | ₩120,983 | ₩120,702 | ₩120,863 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩120,943 | ₩120,956 | ₩120,755 | ₩120,836 | -0.09% | 5.2천 |
|---|
| 2026.08.19 | ₩120,849 | ₩120,956 | ₩120,769 | ₩120,822 | -0.02% | 1.4만 |
|---|
| 2026.08.18 | ₩120,795 | ₩120,849 | ₩120,742 | ₩120,742 | -0.04% | 1.3만 |
|---|
| 2026.08.17 | ₩120,863 | ₩120,903 | ₩120,742 | ₩120,809 | -0.04% | 4.2만 |
|---|
| 2026.08.14 | ₩120,916 | ₩120,970 | ₩120,742 | ₩120,795 | -0.10% | 9.3천 |
|---|
| 2026.08.13 | ₩120,849 | ₩120,970 | ₩120,795 | ₩120,876 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩120,863 | ₩120,863 | ₩120,688 | ₩120,782 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩120,836 | ₩120,836 | ₩120,568 | ₩120,742 | -0.08% | 5.2만 |
|---|
| 2026.08.10 | ₩120,554 | ₩120,688 | ₩120,554 | ₩120,621 | +0.06% | 3.3만 |
|---|
| 2026.08.07 | ₩120,769 | ₩120,782 | ₩120,621 | ₩120,715 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩120,956 | ₩120,956 | ₩120,621 | ₩120,621 | -0.28% | 6.1만 |
|---|
| 2026.08.05 | ₩120,728 | ₩120,769 | ₩120,568 | ₩120,769 | +0.03% | 6.4만 |
|---|
| 2026.08.04 | ₩120,608 | ₩120,688 | ₩120,541 | ₩120,688 | +0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩120,527 | ₩120,541 | ₩120,326 | ₩120,420 | -0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩121,010 | ₩121,010 | ₩120,782 | ₩120,997 | -0.01% | 5.2만 |
|---|
| 2026.07.30 | ₩121,023 | ₩121,090 | ₩120,943 | ₩120,997 | -0.02% | 3.4만 |
|---|
| 2026.07.29 | ₩121,050 | ₩121,050 | ₩120,809 | ₩120,970 | -0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩120,943 | ₩120,956 | ₩120,836 | ₩120,903 | -0.03% | 2만 |
|---|
| 2026.07.27 | ₩120,930 | ₩120,930 | ₩120,742 | ₩120,769 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩120,849 | ₩120,849 | ₩120,715 | ₩120,769 | -0.07% | 8.7천 |
|---|
| 2026.07.23 | ₩120,769 | ₩120,769 | ₩120,648 | ₩120,702 | -0.06% | 5천 |
|---|
| 2026.07.22 | ₩120,769 | ₩120,863 | ₩120,728 | ₩120,795 | +0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩120,849 | ₩120,903 | ₩120,138 | ₩120,876 | +0.02% | 3.9만 |
|---|
| 2026.07.20 | ₩120,997 | ₩121,023 | ₩120,876 | ₩120,997 | 0.00% | 6.3천 |
|---|
| 2026.07.17 | ₩121,144 | ₩121,144 | ₩120,956 | ₩120,970 | -0.14% | 9.6천 |
|---|
| 2026.07.16 | ₩120,889 | ₩121,023 | ₩120,863 | ₩120,983 | +0.08% | 2.3만 |
|---|
| 2026.07.15 | ₩121,037 | ₩121,037 | ₩120,916 | ₩120,983 | -0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩120,876 | ₩120,889 | ₩120,112 | ₩120,876 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩121,117 | ₩121,117 | ₩120,715 | ₩120,836 | -0.23% | 5.8만 |
|---|
| 2026.07.10 | ₩120,983 | ₩121,117 | ₩120,769 | ₩120,822 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩121,023 | ₩121,023 | ₩120,795 | ₩120,876 | -0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩120,795 | ₩120,889 | ₩120,715 | ₩120,728 | -0.06% | 3.4만 |
|---|
| 2026.07.07 | ₩120,943 | ₩120,983 | ₩120,836 | ₩120,903 | -0.03% | 11.2만 |
|---|
| 2026.07.06 | ₩120,916 | ₩121,050 | ₩120,903 | ₩120,943 | +0.02% | 1.8만 |
|---|
| 2026.07.02 | ₩120,822 | ₩121,681 | ₩120,822 | ₩120,943 | +0.10% | 2.2만 |
|---|
| 2026.07.01 | ₩120,916 | ₩120,930 | ₩120,728 | ₩120,836 | -0.07% | 8.7만 |
|---|
| 2026.06.30 | ₩121,426 | ₩121,426 | ₩121,292 | ₩121,372 | -0.04% | 2.8만 |
|---|
| 2026.06.29 | ₩121,439 | ₩121,439 | ₩121,238 | ₩121,386 | -0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩121,278 | ₩121,426 | ₩121,265 | ₩121,359 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩121,225 | ₩121,318 | ₩121,131 | ₩121,131 | -0.08% | 8.6천 |
|---|
| 2026.06.24 | ₩121,131 | ₩121,225 | ₩121,064 | ₩121,158 | +0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩120,983 | ₩121,104 | ₩120,943 | ₩121,023 | +0.03% | 9.2천 |
|---|
| 2026.06.22 | ₩121,023 | ₩121,090 | ₩120,930 | ₩121,023 | 0.00% | 3.2만 |
|---|
| 2026.06.18 | ₩121,198 | ₩121,198 | ₩121,010 | ₩121,023 | -0.14% | 4.1천 |
|---|
| 2026.06.17 | ₩121,171 | ₩121,332 | ₩120,930 | ₩120,930 | -0.20% | 1.6만 |
|---|
| 2026.06.16 | ₩121,251 | ₩121,332 | ₩121,158 | ₩121,278 | +0.02% | 5.9천 |
|---|
| 2026.06.15 | ₩121,278 | ₩121,278 | ₩121,144 | ₩121,211 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩120,702 | ₩121,171 | ₩120,702 | ₩121,010 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩120,930 | ₩121,104 | ₩120,876 | ₩121,090 | +0.13% | 7천 |
|---|
| 2026.06.10 | ₩121,050 | ₩121,613 | ₩120,836 | ₩120,943 | -0.09% | 3.8만 |
|---|
| 2026.06.09 | ₩121,426 | ₩121,426 | ₩120,863 | ₩120,916 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩120,997 | ₩120,997 | ₩120,755 | ₩120,782 | -0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩121,037 | ₩121,037 | ₩120,836 | ₩120,836 | -0.17% | 1.5만 |
|---|
| 2026.06.04 | ₩120,889 | ₩121,064 | ₩120,889 | ₩121,037 | +0.12% | 1.3만 |
|---|
| 2026.06.03 | ₩121,090 | ₩121,090 | ₩120,849 | ₩120,876 | -0.18% | 2.4만 |
|---|
| 2026.06.02 | ₩121,023 | ₩121,050 | ₩120,889 | ₩121,023 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩120,943 | ₩121,010 | ₩120,849 | ₩120,983 | +0.03% | 9.8천 |
|---|
| 2026.05.29 | ₩121,386 | ₩121,453 | ₩121,318 | ₩121,372 | -0.01% | 2.1만 |
|---|
| 2026.05.28 | ₩121,225 | ₩121,426 | ₩121,225 | ₩121,426 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩121,238 | ₩121,318 | ₩121,131 | ₩121,278 | +0.03% | 2.1만 |
|---|
| 2026.05.26 | ₩121,211 | ₩121,265 | ₩121,037 | ₩121,251 | +0.03% | 2.2만 |
|---|
| 2026.05.22 | ₩121,265 | ₩121,265 | ₩120,863 | ₩120,930 | -0.28% | 2.9만 |
|---|
| 2026.05.21 | ₩121,090 | ₩121,090 | ₩120,849 | ₩121,064 | -0.02% | 8.7천 |
|---|
| 2026.05.20 | ₩120,903 | ₩121,104 | ₩120,903 | ₩121,064 | +0.13% | 1.6만 |
|---|
| 2026.05.19 | ₩121,023 | ₩121,023 | ₩120,822 | ₩120,903 | -0.10% | 9.7천 |
|---|
| 2026.05.18 | ₩121,412 | ₩121,412 | ₩120,903 | ₩120,983 | -0.35% | 8.7천 |
|---|
| 2026.05.15 | ₩121,198 | ₩121,198 | ₩120,889 | ₩120,983 | -0.18% | 8.2천 |
|---|
| 2026.05.14 | ₩121,238 | ₩121,292 | ₩121,077 | ₩121,131 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩121,278 | ₩121,278 | ₩121,023 | ₩121,184 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩121,211 | ₩121,278 | ₩121,117 | ₩121,211 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩121,345 | ₩121,345 | ₩121,131 | ₩121,211 | -0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩121,520 | ₩121,520 | ₩121,198 | ₩121,386 | -0.11% | 1.2만 |
|---|
| 2026.05.07 | ₩121,493 | ₩121,493 | ₩121,198 | ₩121,265 | -0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩121,292 | ₩121,399 | ₩121,225 | ₩121,399 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩121,198 | ₩121,251 | ₩121,117 | ₩121,158 | -0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩121,225 | ₩121,238 | ₩121,037 | ₩121,104 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩121,318 | ₩121,318 | ₩121,131 | ₩121,225 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩121,734 | ₩121,734 | ₩121,546 | ₩121,573 | -0.13% | 5.7천 |
|---|
| 2026.04.29 | ₩121,761 | ₩121,761 | ₩121,453 | ₩121,520 | -0.20% | 4.9만 |
|---|
| 2026.04.28 | ₩121,855 | ₩121,949 | ₩121,600 | ₩121,761 | -0.08% | 5.7만 |
|---|
| 2026.04.27 | ₩121,734 | ₩121,815 | ₩121,667 | ₩121,801 | +0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩121,841 | ₩121,841 | ₩121,667 | ₩121,694 | -0.12% | 1.7만 |
|---|
| 2026.04.23 | ₩121,627 | ₩121,801 | ₩121,600 | ₩121,640 | +0.01% | 2만 |
|---|
| 2026.04.22 | ₩121,828 | ₩121,868 | ₩121,587 | ₩121,774 | -0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩121,828 | ₩121,828 | ₩121,533 | ₩121,533 | -0.24% | 2만 |
|---|
| 2026.04.20 | ₩122,029 | ₩122,029 | ₩121,667 | ₩121,734 | -0.24% | 9.6천 |
|---|
| 2026.04.17 | ₩121,828 | ₩121,868 | ₩121,681 | ₩121,841 | +0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩121,493 | ₩121,721 | ₩121,493 | ₩121,667 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩121,587 | ₩121,721 | ₩121,546 | ₩121,600 | +0.01% | 1만 |
|---|
| 2026.04.14 | ₩121,546 | ₩121,627 | ₩121,479 | ₩121,573 | +0.02% | 5.6천 |
|---|
| 2026.04.13 | ₩121,613 | ₩121,613 | ₩121,439 | ₩121,479 | -0.11% | 1.2만 |
|---|
| 2026.04.10 | ₩121,533 | ₩121,560 | ₩121,439 | ₩121,439 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩121,560 | ₩121,560 | ₩121,412 | ₩121,412 | -0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩121,707 | ₩121,707 | ₩121,332 | ₩121,359 | -0.29% | 9.9천 |
|---|
| 2026.04.07 | ₩121,305 | ₩121,426 | ₩121,292 | ₩121,318 | +0.01% | 2만 |
|---|
| 2026.04.06 | ₩121,318 | ₩121,506 | ₩121,318 | ₩121,506 | +0.15% | 3.5만 |
|---|
| 2026.04.02 | ₩121,439 | ₩121,506 | ₩121,278 | ₩121,332 | -0.09% | 1.2만 |
|---|
| 2026.04.01 | ₩121,211 | ₩121,372 | ₩121,077 | ₩121,372 | +0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩121,828 | ₩121,828 | ₩121,694 | ₩121,721 | -0.09% | 1.2만 |
|---|
| 2026.03.30 | ₩121,774 | ₩121,774 | ₩121,479 | ₩121,654 | -0.10% | 7.8천 |
|---|
| 2026.03.27 | ₩121,359 | ₩121,506 | ₩121,198 | ₩121,506 | +0.12% | 8.3만 |
|---|
| 2026.03.26 | ₩121,345 | ₩121,573 | ₩121,278 | ₩121,453 | +0.09% | 5.2만 |
|---|
| 2026.03.25 | ₩121,654 | ₩121,654 | ₩120,728 | ₩121,372 | -0.23% | 4.9만 |
|---|
| 2026.03.24 | ₩121,707 | ₩121,707 | ₩121,225 | ₩121,345 | -0.30% | 3.7만 |
|---|
| 2026.03.23 | ₩121,627 | ₩122,217 | ₩121,439 | ₩121,627 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩121,748 | ₩121,748 | ₩121,359 | ₩121,546 | -0.17% | 1만 |
|---|
| 2026.03.19 | ₩121,895 | ₩121,895 | ₩121,439 | ₩121,600 | -0.24% | 1.4만 |
|---|
| 2026.03.18 | ₩121,922 | ₩121,935 | ₩121,613 | ₩121,627 | -0.24% | 2.1만 |
|---|
| 2026.03.17 | ₩121,748 | ₩121,841 | ₩121,667 | ₩121,667 | -0.07% | 9.5천 |
|---|
| 2026.03.16 | ₩121,694 | ₩121,788 | ₩121,600 | ₩121,788 | +0.08% | 6만 |
|---|
| 2026.03.13 | ₩121,667 | ₩121,694 | ₩121,506 | ₩121,546 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩121,681 | ₩121,748 | ₩121,426 | ₩121,439 | -0.20% | 11.9만 |
|---|
| 2026.03.11 | ₩121,882 | ₩121,882 | ₩121,694 | ₩121,694 | -0.15% | 3.7만 |
|---|
| 2026.03.10 | ₩121,788 | ₩121,868 | ₩121,748 | ₩121,761 | -0.02% | 3.4만 |
|---|
| 2026.03.09 | ₩121,788 | ₩121,828 | ₩121,654 | ₩121,707 | -0.07% | 4.2만 |
|---|
| 2026.03.06 | ₩121,721 | ₩121,895 | ₩121,721 | ₩121,895 | +0.14% | 9천 |
|---|
| 2026.03.05 | ₩121,868 | ₩121,868 | ₩121,627 | ₩121,681 | -0.15% | 4.4만 |
|---|
| 2026.03.04 | ₩121,962 | ₩121,962 | ₩121,694 | ₩121,828 | -0.11% | 3.4만 |
|---|
| 2026.03.03 | ₩122,069 | ₩122,069 | ₩121,721 | ₩121,841 | -0.19% | 7.9천 |
|---|
| 2026.03.02 | ₩122,016 | ₩122,029 | ₩121,694 | ₩121,788 | -0.19% | 4.7만 |
|---|
| 2026.02.27 | ₩122,123 | ₩122,405 | ₩121,841 | ₩122,284 | +0.13% | 1.5만 |
|---|
| 2026.02.26 | ₩122,150 | ₩122,311 | ₩121,225 | ₩122,204 | +0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩122,217 | ₩122,297 | ₩122,123 | ₩122,204 | -0.01% | 1.6만 |
|---|
| 2026.02.24 | ₩122,297 | ₩122,311 | ₩122,163 | ₩122,244 | -0.04% | 5.2만 |
|---|
| 2026.02.23 | ₩122,204 | ₩122,311 | ₩122,163 | ₩122,217 | +0.01% | 1.5만 |
|---|
| 2026.02.20 | ₩122,230 | ₩122,297 | ₩121,171 | ₩122,150 | -0.07% | 2.6만 |
|---|
| 2026.02.19 | ₩122,123 | ₩122,204 | ₩122,123 | ₩122,136 | +0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩122,378 | ₩122,378 | ₩122,123 | ₩122,271 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩122,284 | ₩122,378 | ₩122,177 | ₩122,271 | -0.01% | 2.2만 |
|---|
| 2026.02.13 | ₩122,110 | ₩122,284 | ₩122,110 | ₩122,204 | +0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩122,056 | ₩122,177 | ₩121,989 | ₩122,110 | +0.04% | 4.7만 |
|---|
| 2026.02.11 | ₩122,217 | ₩122,217 | ₩121,949 | ₩121,976 | -0.20% | 1.5만 |
|---|
| 2026.02.10 | ₩122,271 | ₩122,271 | ₩121,949 | ₩122,096 | -0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩122,083 | ₩122,150 | ₩121,908 | ₩122,043 | -0.03% | 6.1만 |
|---|
| 2026.02.06 | ₩122,297 | ₩122,297 | ₩121,976 | ₩122,043 | -0.21% | 9천 |
|---|
| 2026.02.05 | ₩122,096 | ₩122,136 | ₩121,962 | ₩122,056 | -0.03% | 5.8만 |
|---|
| 2026.02.04 | ₩121,855 | ₩122,029 | ₩121,841 | ₩121,908 | +0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩121,828 | ₩121,989 | ₩121,828 | ₩121,935 | +0.09% | 13.6만 |
|---|
| 2026.02.02 | ₩121,935 | ₩122,016 | ₩121,801 | ₩121,989 | +0.04% | 2.3만 |
|---|
| 2026.01.30 | ₩122,230 | ₩122,418 | ₩122,217 | ₩122,338 | +0.09% | 2.1만 |
|---|
| 2026.01.29 | ₩122,069 | ₩122,364 | ₩122,069 | ₩122,204 | +0.11% | 2.5만 |
|---|
| 2026.01.28 | ₩122,230 | ₩122,230 | ₩122,123 | ₩122,123 | -0.09% | 7.1천 |
|---|
| 2026.01.27 | ₩122,190 | ₩122,230 | ₩122,069 | ₩122,150 | -0.03% | 3.1만 |
|---|
| 2026.01.26 | ₩121,922 | ₩122,163 | ₩121,922 | ₩122,136 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩121,989 | ₩122,110 | ₩121,922 | ₩122,029 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩122,016 | ₩122,150 | ₩122,016 | ₩122,110 | +0.08% | 3.1만 |
|---|
| 2026.01.21 | ₩121,976 | ₩122,123 | ₩121,962 | ₩122,110 | +0.11% | 2.1만 |
|---|
| 2026.01.20 | ₩121,922 | ₩122,123 | ₩121,922 | ₩122,056 | +0.11% | 2.7만 |
|---|
| 2026.01.16 | ₩122,043 | ₩122,096 | ₩121,989 | ₩122,069 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩121,962 | ₩122,110 | ₩121,962 | ₩122,029 | +0.05% | 1.9만 |
|---|
| 2026.01.14 | ₩122,123 | ₩122,123 | ₩121,949 | ₩122,069 | -0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩121,976 | ₩122,150 | ₩121,922 | ₩121,962 | -0.01% | 10.1만 |
|---|
| 2026.01.12 | ₩122,096 | ₩122,123 | ₩121,935 | ₩122,029 | -0.05% | 6.3만 |
|---|
| 2026.01.09 | ₩122,029 | ₩122,123 | ₩121,949 | ₩121,976 | -0.04% | 4.5만 |
|---|
| 2026.01.08 | ₩121,895 | ₩122,043 | ₩121,882 | ₩122,002 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩122,056 | ₩122,150 | ₩121,962 | ₩122,136 | +0.07% | 4.2만 |
|---|
| 2026.01.06 | ₩122,123 | ₩122,123 | ₩121,962 | ₩122,096 | -0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩121,908 | ₩122,150 | ₩121,908 | ₩122,110 | +0.16% | 2.1만 |
|---|
| 2026.01.02 | ₩122,043 | ₩122,069 | ₩121,882 | ₩121,989 | -0.04% | 3만 |
|---|
| 2025.12.31 | ₩122,002 | ₩122,083 | ₩121,828 | ₩122,043 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩122,029 | ₩122,096 | ₩121,841 | ₩121,962 | -0.05% | 4만 |
|---|
| 2025.12.29 | ₩121,855 | ₩121,989 | ₩121,801 | ₩121,895 | +0.03% | 4만 |
|---|
| 2025.12.26 | ₩121,788 | ₩121,949 | ₩121,761 | ₩121,868 | +0.07% | 5.9천 |
|---|
| 2025.12.24 | ₩122,351 | ₩122,713 | ₩121,761 | ₩121,949 | -0.33% | 6.6만 |
|---|
| 2025.12.23 | ₩121,707 | ₩121,841 | ₩121,667 | ₩121,667 | -0.03% | 9.8천 |
|---|
| 2025.12.22 | ₩121,989 | ₩122,297 | ₩121,640 | ₩121,734 | -0.21% | 4만 |
|---|
| 2025.12.19 | ₩121,707 | ₩121,908 | ₩121,520 | ₩121,694 | -0.01% | 6.8만 |
|---|
| 2025.12.18 | ₩122,499 | ₩122,499 | ₩122,150 | ₩122,150 | -0.28% | 10.7만 |
|---|
| 2025.12.17 | ₩122,311 | ₩122,338 | ₩122,069 | ₩122,257 | -0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩122,136 | ₩122,284 | ₩122,136 | ₩122,136 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩122,418 | ₩122,418 | ₩122,043 | ₩122,083 | -0.27% | 4.1만 |
|---|
| 2025.12.12 | ₩122,297 | ₩122,297 | ₩122,016 | ₩122,110 | -0.15% | 1.5만 |
|---|
| 2025.12.11 | ₩122,029 | ₩122,244 | ₩121,962 | ₩121,962 | -0.05% | 6.2만 |
|---|
| 2025.12.10 | ₩121,935 | ₩122,043 | ₩121,815 | ₩122,016 | +0.07% | 1만 |
|---|
| 2025.12.09 | ₩121,935 | ₩121,989 | ₩121,801 | ₩121,855 | -0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩121,949 | ₩122,043 | ₩121,788 | ₩121,949 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩121,922 | ₩122,043 | ₩121,868 | ₩121,868 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩121,855 | ₩122,029 | ₩121,841 | ₩121,962 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩122,029 | ₩122,029 | ₩121,868 | ₩121,989 | -0.03% | 3.3만 |
|---|
| 2025.12.02 | ₩121,962 | ₩121,962 | ₩121,640 | ₩121,882 | -0.07% | 5.5만 |
|---|
| 2025.12.01 | ₩121,868 | ₩121,868 | ₩121,654 | ₩121,788 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩122,364 | ₩122,364 | ₩122,083 | ₩122,150 | -0.18% | 4.1천 |
|---|
| 2025.11.26 | ₩122,284 | ₩122,284 | ₩121,962 | ₩122,163 | -0.10% | 1.6만 |
|---|
| 2025.11.25 | ₩122,110 | ₩122,230 | ₩122,083 | ₩122,083 | -0.02% | 6.9만 |
|---|
| 2025.11.24 | ₩122,083 | ₩122,271 | ₩122,083 | ₩122,083 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩122,002 | ₩122,150 | ₩122,002 | ₩122,096 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩121,976 | ₩122,069 | ₩121,895 | ₩121,935 | -0.03% | 1.2만 |
|---|
| 2025.11.19 | ₩122,069 | ₩122,069 | ₩121,882 | ₩121,895 | -0.14% | 4.2만 |
|---|
| 2025.11.18 | ₩121,855 | ₩121,922 | ₩121,828 | ₩121,922 | +0.06% | 2만 |
|---|
| 2025.11.17 | ₩121,801 | ₩121,989 | ₩121,801 | ₩121,841 | +0.03% | 1.9만 |
|---|
| 2025.11.14 | ₩121,828 | ₩122,016 | ₩121,788 | ₩121,828 | 0.00% | 8.8만 |
|---|
| 2025.11.13 | ₩121,922 | ₩121,976 | ₩121,748 | ₩121,895 | -0.02% | 5.5만 |
|---|
| 2025.11.12 | ₩122,123 | ₩122,123 | ₩121,774 | ₩121,774 | -0.29% | 5.6만 |
|---|
| 2025.11.11 | ₩121,895 | ₩121,989 | ₩121,774 | ₩121,922 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩121,841 | ₩121,976 | ₩121,774 | ₩121,828 | -0.01% | 1.4만 |
|---|
| 2025.11.07 | ₩122,136 | ₩122,136 | ₩121,828 | ₩121,855 | -0.23% | 3.5만 |
|---|
| 2025.11.06 | ₩121,815 | ₩121,908 | ₩121,734 | ₩121,828 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩122,016 | ₩122,016 | ₩121,681 | ₩121,734 | -0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩121,908 | ₩122,431 | ₩121,734 | ₩121,774 | -0.11% | 4.8만 |
|---|
| 2025.11.03 | ₩121,694 | ₩121,855 | ₩121,694 | ₩121,694 | 0.00% | 9.7천 |
|---|
| 2025.10.31 | ₩122,204 | ₩122,311 | ₩122,150 | ₩122,217 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩122,136 | ₩122,297 | ₩122,123 | ₩122,217 | +0.07% | 4.7만 |
|---|
| 2025.10.29 | ₩122,230 | ₩122,364 | ₩122,190 | ₩122,190 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩122,244 | ₩122,378 | ₩122,123 | ₩122,297 | +0.04% | 2.9만 |
|---|
| 2025.10.27 | ₩122,069 | ₩122,284 | ₩122,069 | ₩122,284 | +0.18% | 1.5만 |
|---|
| 2025.10.24 | ₩122,418 | ₩122,418 | ₩122,069 | ₩122,083 | -0.27% | 1.1만 |
|---|
| 2025.10.23 | ₩122,324 | ₩122,324 | ₩122,069 | ₩122,083 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩122,405 | ₩122,405 | ₩122,110 | ₩122,110 | -0.24% | 3만 |
|---|
| 2025.10.21 | ₩121,922 | ₩122,257 | ₩121,922 | ₩122,230 | +0.25% | 4.7만 |
|---|
| 2025.10.20 | ₩122,338 | ₩122,338 | ₩121,989 | ₩122,136 | -0.16% | 1.7만 |
|---|
| 2025.10.17 | ₩122,016 | ₩122,136 | ₩121,949 | ₩122,136 | +0.10% | 4.8만 |
|---|
| 2025.10.16 | ₩122,069 | ₩122,177 | ₩121,882 | ₩122,043 | -0.02% | 4.4만 |
|---|
| 2025.10.15 | ₩122,244 | ₩122,244 | ₩121,962 | ₩122,029 | -0.18% | 9.5천 |
|---|
| 2025.10.14 | ₩122,431 | ₩122,431 | ₩121,855 | ₩121,855 | -0.47% | 7.4천 |
|---|
| 2025.10.13 | ₩121,721 | ₩121,949 | ₩121,721 | ₩121,815 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩121,841 | ₩122,002 | ₩121,774 | ₩121,935 | +0.08% | 8.1천 |
|---|