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 | ₩119,167 | ₩119,167 | ₩118,953 | ₩119,087 | -0.07% | 2.6만 |
| 2026.10.08 | ₩119,047 | ₩119,087 | ₩118,752 | ₩119,087 | +0.03% | 3.7만 |
| 2026.10.07 | ₩118,980 | ₩119,020 | ₩118,779 | ₩119,020 | +0.03% | 4.9만 |
| 2026.10.06 | ₩118,872 | ₩118,953 | ₩118,792 | ₩118,926 | +0.05% | 3.5만 |
| 2026.10.05 | ₩118,886 | ₩118,926 | ₩118,738 | ₩118,805 | -0.07% | 5.7만 |
| 2026.10.02 | ₩119,114 | ₩119,181 | ₩118,779 | ₩118,953 | -0.14% | 10.3만 |
| 2026.10.01 | ₩118,872 | ₩119,100 | ₩118,671 | ₩118,926 | +0.05% | 1.6만 |
| 2026.09.30 | ₩119,422 | ₩119,422 | ₩119,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,315 |
| -0.09% |
| 3.1만 |
| 2026.09.29 | ₩119,208 | ₩119,302 | ₩119,020 | ₩119,261 | +0.05% | 6만 |
|---|
| 2026.09.28 | ₩119,369 | ₩119,395 | ₩119,167 | ₩119,288 | -0.07% | 5.9만 |
|---|
| 2026.09.25 | ₩119,342 | ₩119,463 | ₩119,235 | ₩119,463 | +0.10% | 1.8만 |
|---|
| 2026.09.24 | ₩119,677 | ₩119,677 | ₩119,288 | ₩119,288 | -0.32% | 2만 |
|---|
| 2026.09.23 | ₩120,079 | ₩120,079 | ₩119,463 | ₩119,489 | -0.49% | 2.4만 |
|---|
| 2026.09.22 | ₩120,079 | ₩120,079 | ₩119,865 | ₩119,878 | -0.17% | 1.5만 |
|---|
| 2026.09.21 | ₩119,959 | ₩120,026 | ₩119,825 | ₩119,918 | -0.03% | 8.9만 |
|---|
| 2026.09.18 | ₩119,959 | ₩119,959 | ₩119,784 | ₩119,784 | -0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩119,999 | ₩119,999 | ₩119,704 | ₩119,878 | -0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩119,865 | ₩119,959 | ₩119,690 | ₩119,798 | -0.06% | 1.4만 |
|---|
| 2026.09.15 | ₩119,945 | ₩119,945 | ₩119,758 | ₩119,892 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩119,784 | ₩119,851 | ₩119,597 | ₩119,717 | -0.06% | 4.6만 |
|---|
| 2026.09.11 | ₩120,133 | ₩120,133 | ₩119,798 | ₩119,918 | -0.18% | 9천 |
|---|
| 2026.09.10 | ₩120,173 | ₩120,173 | ₩119,986 | ₩120,066 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩120,602 | ₩120,602 | ₩120,214 | ₩120,227 | -0.31% | 4.7만 |
|---|
| 2026.09.08 | ₩120,455 | ₩120,455 | ₩120,307 | ₩120,321 | -0.11% | 3.8만 |
|---|
| 2026.09.04 | ₩120,348 | ₩120,522 | ₩120,200 | ₩120,374 | +0.02% | 3.7만 |
|---|
| 2026.09.03 | ₩120,441 | ₩120,495 | ₩120,307 | ₩120,307 | -0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩120,415 | ₩120,415 | ₩120,214 | ₩120,214 | -0.17% | 12.1만 |
|---|
| 2026.09.01 | ₩120,468 | ₩120,468 | ₩120,227 | ₩120,227 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩120,897 | ₩120,897 | ₩120,737 | ₩120,737 | -0.13% | 1.3만 |
|---|
| 2026.08.28 | ₩121,139 | ₩121,139 | ₩120,737 | ₩120,737 | -0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩121,139 | ₩121,139 | ₩120,938 | ₩121,085 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩121,085 | ₩121,085 | ₩120,924 | ₩120,965 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩121,058 | ₩121,099 | ₩120,884 | ₩121,072 | +0.01% | 2만 |
|---|
| 2026.08.24 | ₩120,897 | ₩120,911 | ₩120,777 | ₩120,844 | -0.04% | 1만 |
|---|
| 2026.08.21 | ₩120,991 | ₩120,991 | ₩120,710 | ₩120,871 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩120,951 | ₩120,965 | ₩120,763 | ₩120,844 | -0.09% | 5.2천 |
|---|
| 2026.08.19 | ₩120,857 | ₩120,965 | ₩120,777 | ₩120,830 | -0.02% | 1.4만 |
|---|
| 2026.08.18 | ₩120,804 | ₩120,857 | ₩120,750 | ₩120,750 | -0.04% | 1.3만 |
|---|
| 2026.08.17 | ₩120,871 | ₩120,911 | ₩120,750 | ₩120,817 | -0.04% | 4.2만 |
|---|
| 2026.08.14 | ₩120,924 | ₩120,978 | ₩120,750 | ₩120,804 | -0.10% | 9.3천 |
|---|
| 2026.08.13 | ₩120,857 | ₩120,978 | ₩120,804 | ₩120,884 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩120,871 | ₩120,871 | ₩120,696 | ₩120,790 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩120,844 | ₩120,844 | ₩120,576 | ₩120,750 | -0.08% | 5.2만 |
|---|
| 2026.08.10 | ₩120,562 | ₩120,696 | ₩120,562 | ₩120,629 | +0.06% | 3.3만 |
|---|
| 2026.08.07 | ₩120,777 | ₩120,790 | ₩120,629 | ₩120,723 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩120,965 | ₩120,965 | ₩120,629 | ₩120,629 | -0.28% | 6.1만 |
|---|
| 2026.08.05 | ₩120,737 | ₩120,777 | ₩120,576 | ₩120,777 | +0.03% | 6.4만 |
|---|
| 2026.08.04 | ₩120,616 | ₩120,696 | ₩120,549 | ₩120,696 | +0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩120,535 | ₩120,549 | ₩120,334 | ₩120,428 | -0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩121,018 | ₩121,018 | ₩120,790 | ₩121,005 | -0.01% | 5.2만 |
|---|
| 2026.07.30 | ₩121,032 | ₩121,099 | ₩120,951 | ₩121,005 | -0.02% | 3.4만 |
|---|
| 2026.07.29 | ₩121,058 | ₩121,058 | ₩120,817 | ₩120,978 | -0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩120,951 | ₩120,965 | ₩120,844 | ₩120,911 | -0.03% | 2만 |
|---|
| 2026.07.27 | ₩120,938 | ₩120,938 | ₩120,750 | ₩120,777 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩120,857 | ₩120,857 | ₩120,723 | ₩120,777 | -0.07% | 8.7천 |
|---|
| 2026.07.23 | ₩120,777 | ₩120,777 | ₩120,656 | ₩120,710 | -0.06% | 5천 |
|---|
| 2026.07.22 | ₩120,777 | ₩120,871 | ₩120,737 | ₩120,804 | +0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩120,857 | ₩120,911 | ₩120,146 | ₩120,884 | +0.02% | 3.9만 |
|---|
| 2026.07.20 | ₩121,005 | ₩121,032 | ₩120,884 | ₩121,005 | 0.00% | 6.3천 |
|---|
| 2026.07.17 | ₩121,152 | ₩121,152 | ₩120,965 | ₩120,978 | -0.14% | 9.6천 |
|---|
| 2026.07.16 | ₩120,897 | ₩121,032 | ₩120,871 | ₩120,991 | +0.08% | 2.3만 |
|---|
| 2026.07.15 | ₩121,045 | ₩121,045 | ₩120,924 | ₩120,991 | -0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩120,884 | ₩120,897 | ₩120,120 | ₩120,884 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩121,125 | ₩121,125 | ₩120,723 | ₩120,844 | -0.23% | 5.8만 |
|---|
| 2026.07.10 | ₩120,991 | ₩121,125 | ₩120,777 | ₩120,830 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩121,032 | ₩121,032 | ₩120,804 | ₩120,884 | -0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩120,804 | ₩120,897 | ₩120,723 | ₩120,737 | -0.06% | 3.4만 |
|---|
| 2026.07.07 | ₩120,951 | ₩120,991 | ₩120,844 | ₩120,911 | -0.03% | 11.2만 |
|---|
| 2026.07.06 | ₩120,924 | ₩121,058 | ₩120,911 | ₩120,951 | +0.02% | 1.8만 |
|---|
| 2026.07.02 | ₩120,830 | ₩121,689 | ₩120,830 | ₩120,951 | +0.10% | 2.2만 |
|---|
| 2026.07.01 | ₩120,924 | ₩120,938 | ₩120,737 | ₩120,844 | -0.07% | 8.7만 |
|---|
| 2026.06.30 | ₩121,434 | ₩121,434 | ₩121,300 | ₩121,380 | -0.04% | 2.8만 |
|---|
| 2026.06.29 | ₩121,447 | ₩121,447 | ₩121,246 | ₩121,394 | -0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩121,286 | ₩121,434 | ₩121,273 | ₩121,367 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩121,233 | ₩121,327 | ₩121,139 | ₩121,139 | -0.08% | 8.6천 |
|---|
| 2026.06.24 | ₩121,139 | ₩121,233 | ₩121,072 | ₩121,166 | +0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩120,991 | ₩121,112 | ₩120,951 | ₩121,032 | +0.03% | 9.2천 |
|---|
| 2026.06.22 | ₩121,032 | ₩121,099 | ₩120,938 | ₩121,032 | 0.00% | 3.2만 |
|---|
| 2026.06.18 | ₩121,206 | ₩121,206 | ₩121,018 | ₩121,032 | -0.14% | 4.1천 |
|---|
| 2026.06.17 | ₩121,179 | ₩121,340 | ₩120,938 | ₩120,938 | -0.20% | 1.6만 |
|---|
| 2026.06.16 | ₩121,260 | ₩121,340 | ₩121,166 | ₩121,286 | +0.02% | 5.9천 |
|---|
| 2026.06.15 | ₩121,286 | ₩121,286 | ₩121,152 | ₩121,219 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩120,710 | ₩121,179 | ₩120,710 | ₩121,018 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩120,938 | ₩121,112 | ₩120,884 | ₩121,099 | +0.13% | 7천 |
|---|
| 2026.06.10 | ₩121,058 | ₩121,622 | ₩120,844 | ₩120,951 | -0.09% | 3.8만 |
|---|
| 2026.06.09 | ₩121,434 | ₩121,434 | ₩120,871 | ₩120,924 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩121,005 | ₩121,005 | ₩120,763 | ₩120,790 | -0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩121,045 | ₩121,045 | ₩120,844 | ₩120,844 | -0.17% | 1.5만 |
|---|
| 2026.06.04 | ₩120,897 | ₩121,072 | ₩120,897 | ₩121,045 | +0.12% | 1.3만 |
|---|
| 2026.06.03 | ₩121,099 | ₩121,099 | ₩120,857 | ₩120,884 | -0.18% | 2.4만 |
|---|
| 2026.06.02 | ₩121,032 | ₩121,058 | ₩120,897 | ₩121,032 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩120,951 | ₩121,018 | ₩120,857 | ₩120,991 | +0.03% | 9.8천 |
|---|
| 2026.05.29 | ₩121,394 | ₩121,461 | ₩121,327 | ₩121,380 | -0.01% | 2.1만 |
|---|
| 2026.05.28 | ₩121,233 | ₩121,434 | ₩121,233 | ₩121,434 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩121,246 | ₩121,327 | ₩121,139 | ₩121,286 | +0.03% | 2.1만 |
|---|
| 2026.05.26 | ₩121,219 | ₩121,273 | ₩121,045 | ₩121,260 | +0.03% | 2.2만 |
|---|
| 2026.05.22 | ₩121,273 | ₩121,273 | ₩120,871 | ₩120,938 | -0.28% | 2.9만 |
|---|
| 2026.05.21 | ₩121,099 | ₩121,099 | ₩120,857 | ₩121,072 | -0.02% | 8.7천 |
|---|
| 2026.05.20 | ₩120,911 | ₩121,112 | ₩120,911 | ₩121,072 | +0.13% | 1.6만 |
|---|
| 2026.05.19 | ₩121,032 | ₩121,032 | ₩120,830 | ₩120,911 | -0.10% | 9.7천 |
|---|
| 2026.05.18 | ₩121,420 | ₩121,420 | ₩120,911 | ₩120,991 | -0.35% | 8.7천 |
|---|
| 2026.05.15 | ₩121,206 | ₩121,206 | ₩120,897 | ₩120,991 | -0.18% | 8.2천 |
|---|
| 2026.05.14 | ₩121,246 | ₩121,300 | ₩121,085 | ₩121,139 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩121,286 | ₩121,286 | ₩121,032 | ₩121,192 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩121,219 | ₩121,286 | ₩121,125 | ₩121,219 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩121,353 | ₩121,353 | ₩121,139 | ₩121,219 | -0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩121,528 | ₩121,528 | ₩121,206 | ₩121,394 | -0.11% | 1.2만 |
|---|
| 2026.05.07 | ₩121,501 | ₩121,501 | ₩121,206 | ₩121,273 | -0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩121,300 | ₩121,407 | ₩121,233 | ₩121,407 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩121,206 | ₩121,260 | ₩121,125 | ₩121,166 | -0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩121,233 | ₩121,246 | ₩121,045 | ₩121,112 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩121,327 | ₩121,327 | ₩121,139 | ₩121,233 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩121,742 | ₩121,742 | ₩121,555 | ₩121,581 | -0.13% | 5.7천 |
|---|
| 2026.04.29 | ₩121,769 | ₩121,769 | ₩121,461 | ₩121,528 | -0.20% | 4.9만 |
|---|
| 2026.04.28 | ₩121,863 | ₩121,957 | ₩121,608 | ₩121,769 | -0.08% | 5.7만 |
|---|
| 2026.04.27 | ₩121,742 | ₩121,823 | ₩121,675 | ₩121,809 | +0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩121,850 | ₩121,850 | ₩121,675 | ₩121,702 | -0.12% | 1.7만 |
|---|
| 2026.04.23 | ₩121,635 | ₩121,809 | ₩121,608 | ₩121,648 | +0.01% | 2만 |
|---|
| 2026.04.22 | ₩121,836 | ₩121,876 | ₩121,595 | ₩121,783 | -0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩121,836 | ₩121,836 | ₩121,541 | ₩121,541 | -0.24% | 2만 |
|---|
| 2026.04.20 | ₩122,037 | ₩122,037 | ₩121,675 | ₩121,742 | -0.24% | 9.6천 |
|---|
| 2026.04.17 | ₩121,836 | ₩121,876 | ₩121,689 | ₩121,850 | +0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩121,501 | ₩121,729 | ₩121,501 | ₩121,675 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩121,595 | ₩121,729 | ₩121,555 | ₩121,608 | +0.01% | 1만 |
|---|
| 2026.04.14 | ₩121,555 | ₩121,635 | ₩121,488 | ₩121,581 | +0.02% | 5.6천 |
|---|
| 2026.04.13 | ₩121,622 | ₩121,622 | ₩121,447 | ₩121,488 | -0.11% | 1.2만 |
|---|
| 2026.04.10 | ₩121,541 | ₩121,568 | ₩121,447 | ₩121,447 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩121,568 | ₩121,568 | ₩121,420 | ₩121,420 | -0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩121,716 | ₩121,716 | ₩121,340 | ₩121,367 | -0.29% | 9.9천 |
|---|
| 2026.04.07 | ₩121,313 | ₩121,434 | ₩121,300 | ₩121,327 | +0.01% | 2만 |
|---|
| 2026.04.06 | ₩121,327 | ₩121,514 | ₩121,327 | ₩121,514 | +0.15% | 3.5만 |
|---|
| 2026.04.02 | ₩121,447 | ₩121,514 | ₩121,286 | ₩121,340 | -0.09% | 1.2만 |
|---|
| 2026.04.01 | ₩121,219 | ₩121,380 | ₩121,085 | ₩121,380 | +0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩121,836 | ₩121,836 | ₩121,702 | ₩121,729 | -0.09% | 1.2만 |
|---|
| 2026.03.30 | ₩121,783 | ₩121,783 | ₩121,488 | ₩121,662 | -0.10% | 7.8천 |
|---|
| 2026.03.27 | ₩121,367 | ₩121,514 | ₩121,206 | ₩121,514 | +0.12% | 8.3만 |
|---|
| 2026.03.26 | ₩121,353 | ₩121,581 | ₩121,286 | ₩121,461 | +0.09% | 5.2만 |
|---|
| 2026.03.25 | ₩121,662 | ₩121,662 | ₩120,737 | ₩121,380 | -0.23% | 4.9만 |
|---|
| 2026.03.24 | ₩121,716 | ₩121,716 | ₩121,233 | ₩121,353 | -0.30% | 3.7만 |
|---|
| 2026.03.23 | ₩121,635 | ₩122,225 | ₩121,447 | ₩121,635 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩121,756 | ₩121,756 | ₩121,367 | ₩121,555 | -0.17% | 1만 |
|---|
| 2026.03.19 | ₩121,903 | ₩121,903 | ₩121,447 | ₩121,608 | -0.24% | 1.4만 |
|---|
| 2026.03.18 | ₩121,930 | ₩121,943 | ₩121,622 | ₩121,635 | -0.24% | 2.1만 |
|---|
| 2026.03.17 | ₩121,756 | ₩121,850 | ₩121,675 | ₩121,675 | -0.07% | 9.5천 |
|---|
| 2026.03.16 | ₩121,702 | ₩121,796 | ₩121,608 | ₩121,796 | +0.08% | 6만 |
|---|
| 2026.03.13 | ₩121,675 | ₩121,702 | ₩121,514 | ₩121,555 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩121,689 | ₩121,756 | ₩121,434 | ₩121,447 | -0.20% | 11.9만 |
|---|
| 2026.03.11 | ₩121,890 | ₩121,890 | ₩121,702 | ₩121,702 | -0.15% | 3.7만 |
|---|
| 2026.03.10 | ₩121,796 | ₩121,876 | ₩121,756 | ₩121,769 | -0.02% | 3.4만 |
|---|
| 2026.03.09 | ₩121,796 | ₩121,836 | ₩121,662 | ₩121,716 | -0.07% | 4.2만 |
|---|
| 2026.03.06 | ₩121,729 | ₩121,903 | ₩121,729 | ₩121,903 | +0.14% | 9천 |
|---|
| 2026.03.05 | ₩121,876 | ₩121,876 | ₩121,635 | ₩121,689 | -0.15% | 4.4만 |
|---|
| 2026.03.04 | ₩121,970 | ₩121,970 | ₩121,702 | ₩121,836 | -0.11% | 3.4만 |
|---|
| 2026.03.03 | ₩122,078 | ₩122,078 | ₩121,729 | ₩121,850 | -0.19% | 7.9천 |
|---|
| 2026.03.02 | ₩122,024 | ₩122,037 | ₩121,702 | ₩121,796 | -0.19% | 4.7만 |
|---|
| 2026.02.27 | ₩122,131 | ₩122,413 | ₩121,850 | ₩122,292 | +0.13% | 1.5만 |
|---|
| 2026.02.26 | ₩122,158 | ₩122,319 | ₩121,233 | ₩122,212 | +0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩122,225 | ₩122,306 | ₩122,131 | ₩122,212 | -0.01% | 1.6만 |
|---|
| 2026.02.24 | ₩122,306 | ₩122,319 | ₩122,171 | ₩122,252 | -0.04% | 5.2만 |
|---|
| 2026.02.23 | ₩122,212 | ₩122,319 | ₩122,171 | ₩122,225 | +0.01% | 1.5만 |
|---|
| 2026.02.20 | ₩122,239 | ₩122,306 | ₩121,179 | ₩122,158 | -0.07% | 2.6만 |
|---|
| 2026.02.19 | ₩122,131 | ₩122,212 | ₩122,131 | ₩122,145 | +0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩122,386 | ₩122,386 | ₩122,131 | ₩122,279 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩122,292 | ₩122,386 | ₩122,185 | ₩122,279 | -0.01% | 2.2만 |
|---|
| 2026.02.13 | ₩122,118 | ₩122,292 | ₩122,118 | ₩122,212 | +0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩122,064 | ₩122,185 | ₩121,997 | ₩122,118 | +0.04% | 4.7만 |
|---|
| 2026.02.11 | ₩122,225 | ₩122,225 | ₩121,957 | ₩121,984 | -0.20% | 1.5만 |
|---|
| 2026.02.10 | ₩122,279 | ₩122,279 | ₩121,957 | ₩122,104 | -0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩122,091 | ₩122,158 | ₩121,917 | ₩122,051 | -0.03% | 6.1만 |
|---|
| 2026.02.06 | ₩122,306 | ₩122,306 | ₩121,984 | ₩122,051 | -0.21% | 9천 |
|---|
| 2026.02.05 | ₩122,104 | ₩122,145 | ₩121,970 | ₩122,064 | -0.03% | 5.8만 |
|---|
| 2026.02.04 | ₩121,863 | ₩122,037 | ₩121,850 | ₩121,917 | +0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩121,836 | ₩121,997 | ₩121,836 | ₩121,943 | +0.09% | 13.6만 |
|---|
| 2026.02.02 | ₩121,943 | ₩122,024 | ₩121,809 | ₩121,997 | +0.04% | 2.3만 |
|---|
| 2026.01.30 | ₩122,239 | ₩122,426 | ₩122,225 | ₩122,346 | +0.09% | 2.1만 |
|---|
| 2026.01.29 | ₩122,078 | ₩122,373 | ₩122,078 | ₩122,212 | +0.11% | 2.5만 |
|---|
| 2026.01.28 | ₩122,239 | ₩122,239 | ₩122,131 | ₩122,131 | -0.09% | 7.1천 |
|---|
| 2026.01.27 | ₩122,198 | ₩122,239 | ₩122,078 | ₩122,158 | -0.03% | 3.1만 |
|---|
| 2026.01.26 | ₩121,930 | ₩122,171 | ₩121,930 | ₩122,145 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩121,997 | ₩122,118 | ₩121,930 | ₩122,037 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩122,024 | ₩122,158 | ₩122,024 | ₩122,118 | +0.08% | 3.1만 |
|---|
| 2026.01.21 | ₩121,984 | ₩122,131 | ₩121,970 | ₩122,118 | +0.11% | 2.1만 |
|---|
| 2026.01.20 | ₩121,930 | ₩122,131 | ₩121,930 | ₩122,064 | +0.11% | 2.7만 |
|---|
| 2026.01.16 | ₩122,051 | ₩122,104 | ₩121,997 | ₩122,078 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩121,970 | ₩122,118 | ₩121,970 | ₩122,037 | +0.05% | 1.9만 |
|---|
| 2026.01.14 | ₩122,131 | ₩122,131 | ₩121,957 | ₩122,078 | -0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩121,984 | ₩122,158 | ₩121,930 | ₩121,970 | -0.01% | 10.1만 |
|---|
| 2026.01.12 | ₩122,104 | ₩122,131 | ₩121,943 | ₩122,037 | -0.05% | 6.3만 |
|---|
| 2026.01.09 | ₩122,037 | ₩122,131 | ₩121,957 | ₩121,984 | -0.04% | 4.5만 |
|---|
| 2026.01.08 | ₩121,903 | ₩122,051 | ₩121,890 | ₩122,011 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩122,064 | ₩122,158 | ₩121,970 | ₩122,145 | +0.07% | 4.2만 |
|---|
| 2026.01.06 | ₩122,131 | ₩122,131 | ₩121,970 | ₩122,104 | -0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩121,917 | ₩122,158 | ₩121,917 | ₩122,118 | +0.16% | 2.1만 |
|---|
| 2026.01.02 | ₩122,051 | ₩122,078 | ₩121,890 | ₩121,997 | -0.04% | 3만 |
|---|
| 2025.12.31 | ₩122,011 | ₩122,091 | ₩121,836 | ₩122,051 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩122,037 | ₩122,104 | ₩121,850 | ₩121,970 | -0.05% | 4만 |
|---|
| 2025.12.29 | ₩121,863 | ₩121,997 | ₩121,809 | ₩121,903 | +0.03% | 4만 |
|---|
| 2025.12.26 | ₩121,796 | ₩121,957 | ₩121,769 | ₩121,876 | +0.07% | 5.9천 |
|---|
| 2025.12.24 | ₩122,359 | ₩122,721 | ₩121,769 | ₩121,957 | -0.33% | 6.6만 |
|---|
| 2025.12.23 | ₩121,716 | ₩121,850 | ₩121,675 | ₩121,675 | -0.03% | 9.8천 |
|---|
| 2025.12.22 | ₩121,997 | ₩122,306 | ₩121,648 | ₩121,742 | -0.21% | 4만 |
|---|
| 2025.12.19 | ₩121,716 | ₩121,917 | ₩121,528 | ₩121,702 | -0.01% | 6.8만 |
|---|
| 2025.12.18 | ₩122,507 | ₩122,507 | ₩122,158 | ₩122,158 | -0.28% | 10.7만 |
|---|
| 2025.12.17 | ₩122,319 | ₩122,346 | ₩122,078 | ₩122,265 | -0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩122,145 | ₩122,292 | ₩122,145 | ₩122,145 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩122,426 | ₩122,426 | ₩122,051 | ₩122,091 | -0.27% | 4.1만 |
|---|
| 2025.12.12 | ₩122,306 | ₩122,306 | ₩122,024 | ₩122,118 | -0.15% | 1.5만 |
|---|
| 2025.12.11 | ₩122,037 | ₩122,252 | ₩121,970 | ₩121,970 | -0.05% | 6.2만 |
|---|
| 2025.12.10 | ₩121,943 | ₩122,051 | ₩121,823 | ₩122,024 | +0.07% | 1만 |
|---|
| 2025.12.09 | ₩121,943 | ₩121,997 | ₩121,809 | ₩121,863 | -0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩121,957 | ₩122,051 | ₩121,796 | ₩121,957 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩121,930 | ₩122,051 | ₩121,876 | ₩121,876 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩121,863 | ₩122,037 | ₩121,850 | ₩121,970 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩122,037 | ₩122,037 | ₩121,876 | ₩121,997 | -0.03% | 3.3만 |
|---|
| 2025.12.02 | ₩121,970 | ₩121,970 | ₩121,648 | ₩121,890 | -0.07% | 5.5만 |
|---|
| 2025.12.01 | ₩121,876 | ₩121,876 | ₩121,662 | ₩121,796 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩122,373 | ₩122,373 | ₩122,091 | ₩122,158 | -0.18% | 4.1천 |
|---|
| 2025.11.26 | ₩122,292 | ₩122,292 | ₩121,970 | ₩122,171 | -0.10% | 1.6만 |
|---|
| 2025.11.25 | ₩122,118 | ₩122,239 | ₩122,091 | ₩122,091 | -0.02% | 6.9만 |
|---|
| 2025.11.24 | ₩122,091 | ₩122,279 | ₩122,091 | ₩122,091 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩122,011 | ₩122,158 | ₩122,011 | ₩122,104 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩121,984 | ₩122,078 | ₩121,903 | ₩121,943 | -0.03% | 1.2만 |
|---|
| 2025.11.19 | ₩122,078 | ₩122,078 | ₩121,890 | ₩121,903 | -0.14% | 4.2만 |
|---|
| 2025.11.18 | ₩121,863 | ₩121,930 | ₩121,836 | ₩121,930 | +0.06% | 2만 |
|---|
| 2025.11.17 | ₩121,809 | ₩121,997 | ₩121,809 | ₩121,850 | +0.03% | 1.9만 |
|---|
| 2025.11.14 | ₩121,836 | ₩122,024 | ₩121,796 | ₩121,836 | 0.00% | 8.8만 |
|---|
| 2025.11.13 | ₩121,930 | ₩121,984 | ₩121,756 | ₩121,903 | -0.02% | 5.5만 |
|---|
| 2025.11.12 | ₩122,131 | ₩122,131 | ₩121,783 | ₩121,783 | -0.29% | 5.6만 |
|---|
| 2025.11.11 | ₩121,903 | ₩121,997 | ₩121,783 | ₩121,930 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩121,850 | ₩121,984 | ₩121,783 | ₩121,836 | -0.01% | 1.4만 |
|---|
| 2025.11.07 | ₩122,145 | ₩122,145 | ₩121,836 | ₩121,863 | -0.23% | 3.5만 |
|---|
| 2025.11.06 | ₩121,823 | ₩121,917 | ₩121,742 | ₩121,836 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩122,024 | ₩122,024 | ₩121,689 | ₩121,742 | -0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩121,917 | ₩122,440 | ₩121,742 | ₩121,783 | -0.11% | 4.8만 |
|---|
| 2025.11.03 | ₩121,702 | ₩121,863 | ₩121,702 | ₩121,702 | 0.00% | 9.7천 |
|---|
| 2025.10.31 | ₩122,212 | ₩122,319 | ₩122,158 | ₩122,225 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩122,145 | ₩122,306 | ₩122,131 | ₩122,225 | +0.07% | 4.7만 |
|---|
| 2025.10.29 | ₩122,239 | ₩122,373 | ₩122,198 | ₩122,198 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩122,252 | ₩122,386 | ₩122,131 | ₩122,306 | +0.04% | 2.9만 |
|---|
| 2025.10.27 | ₩122,078 | ₩122,292 | ₩122,078 | ₩122,292 | +0.18% | 1.5만 |
|---|
| 2025.10.24 | ₩122,426 | ₩122,426 | ₩122,078 | ₩122,091 | -0.27% | 1.1만 |
|---|
| 2025.10.23 | ₩122,332 | ₩122,332 | ₩122,078 | ₩122,091 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩122,413 | ₩122,413 | ₩122,118 | ₩122,118 | -0.24% | 3만 |
|---|
| 2025.10.21 | ₩121,930 | ₩122,265 | ₩121,930 | ₩122,239 | +0.25% | 4.7만 |
|---|
| 2025.10.20 | ₩122,346 | ₩122,346 | ₩121,997 | ₩122,145 | -0.16% | 1.7만 |
|---|
| 2025.10.17 | ₩122,024 | ₩122,145 | ₩121,957 | ₩122,145 | +0.10% | 4.8만 |
|---|
| 2025.10.16 | ₩122,078 | ₩122,185 | ₩121,890 | ₩122,051 | -0.02% | 4.4만 |
|---|
| 2025.10.15 | ₩122,252 | ₩122,252 | ₩121,970 | ₩122,037 | -0.18% | 9.5천 |
|---|
| 2025.10.14 | ₩122,440 | ₩122,440 | ₩121,863 | ₩121,863 | -0.47% | 7.4천 |
|---|
| 2025.10.13 | ₩121,729 | ₩121,957 | ₩121,729 | ₩121,823 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩121,850 | ₩122,011 | ₩121,783 | ₩121,943 | +0.08% | 8.1천 |
|---|