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 | ₩119,170 | ₩119,170 | ₩118,956 | ₩119,090 | -0.07% | 2.6만 |
| 2026.10.08 | ₩119,049 | ₩119,090 | ₩118,754 | ₩119,090 | +0.03% | 3.7만 |
| 2026.10.07 | ₩118,982 | ₩119,023 | ₩118,781 | ₩119,023 | +0.03% | 4.9만 |
| 2026.10.06 | ₩118,875 | ₩118,956 | ₩118,795 | ₩118,929 | +0.05% | 3.5만 |
| 2026.10.05 | ₩118,889 | ₩118,929 | ₩118,741 | ₩118,808 | -0.07% | 5.7만 |
| 2026.10.02 | ₩119,117 | ₩119,184 | ₩118,781 | ₩118,956 | -0.14% | 10.3만 |
| 2026.10.01 | ₩118,875 | ₩119,103 | ₩118,674 | ₩118,929 | +0.05% | 1.6만 |
| 2026.09.30 | ₩119,425 | ₩119,425 | ₩119,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,318 |
| -0.09% |
| 3.1만 |
| 2026.09.29 | ₩119,210 | ₩119,304 | ₩119,023 | ₩119,264 | +0.05% | 6만 |
|---|
| 2026.09.28 | ₩119,371 | ₩119,398 | ₩119,170 | ₩119,291 | -0.07% | 5.9만 |
|---|
| 2026.09.25 | ₩119,344 | ₩119,465 | ₩119,237 | ₩119,465 | +0.10% | 1.8만 |
|---|
| 2026.09.24 | ₩119,680 | ₩119,680 | ₩119,291 | ₩119,291 | -0.32% | 2만 |
|---|
| 2026.09.23 | ₩120,082 | ₩120,082 | ₩119,465 | ₩119,492 | -0.49% | 2.4만 |
|---|
| 2026.09.22 | ₩120,082 | ₩120,082 | ₩119,868 | ₩119,881 | -0.17% | 1.5만 |
|---|
| 2026.09.21 | ₩119,961 | ₩120,028 | ₩119,827 | ₩119,921 | -0.03% | 8.9만 |
|---|
| 2026.09.18 | ₩119,961 | ₩119,961 | ₩119,787 | ₩119,787 | -0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩120,002 | ₩120,002 | ₩119,707 | ₩119,881 | -0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩119,868 | ₩119,961 | ₩119,693 | ₩119,800 | -0.06% | 1.4만 |
|---|
| 2026.09.15 | ₩119,948 | ₩119,948 | ₩119,760 | ₩119,894 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩119,787 | ₩119,854 | ₩119,599 | ₩119,720 | -0.06% | 4.6만 |
|---|
| 2026.09.11 | ₩120,136 | ₩120,136 | ₩119,800 | ₩119,921 | -0.18% | 9천 |
|---|
| 2026.09.10 | ₩120,176 | ₩120,176 | ₩119,988 | ₩120,069 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩120,605 | ₩120,605 | ₩120,216 | ₩120,230 | -0.31% | 4.7만 |
|---|
| 2026.09.08 | ₩120,458 | ₩120,458 | ₩120,310 | ₩120,323 | -0.11% | 3.8만 |
|---|
| 2026.09.04 | ₩120,350 | ₩120,525 | ₩120,203 | ₩120,377 | +0.02% | 3.7만 |
|---|
| 2026.09.03 | ₩120,444 | ₩120,498 | ₩120,310 | ₩120,310 | -0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩120,417 | ₩120,417 | ₩120,216 | ₩120,216 | -0.17% | 12.1만 |
|---|
| 2026.09.01 | ₩120,471 | ₩120,471 | ₩120,230 | ₩120,230 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩120,900 | ₩120,900 | ₩120,739 | ₩120,739 | -0.13% | 1.3만 |
|---|
| 2026.08.28 | ₩121,142 | ₩121,142 | ₩120,739 | ₩120,739 | -0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩121,142 | ₩121,142 | ₩120,940 | ₩121,088 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩121,088 | ₩121,088 | ₩120,927 | ₩120,967 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩121,061 | ₩121,101 | ₩120,887 | ₩121,075 | +0.01% | 2만 |
|---|
| 2026.08.24 | ₩120,900 | ₩120,914 | ₩120,779 | ₩120,847 | -0.04% | 1만 |
|---|
| 2026.08.21 | ₩120,994 | ₩120,994 | ₩120,712 | ₩120,873 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩120,954 | ₩120,967 | ₩120,766 | ₩120,847 | -0.09% | 5.2천 |
|---|
| 2026.08.19 | ₩120,860 | ₩120,967 | ₩120,779 | ₩120,833 | -0.02% | 1.4만 |
|---|
| 2026.08.18 | ₩120,806 | ₩120,860 | ₩120,753 | ₩120,753 | -0.04% | 1.3만 |
|---|
| 2026.08.17 | ₩120,873 | ₩120,914 | ₩120,753 | ₩120,820 | -0.04% | 4.2만 |
|---|
| 2026.08.14 | ₩120,927 | ₩120,981 | ₩120,753 | ₩120,806 | -0.10% | 9.3천 |
|---|
| 2026.08.13 | ₩120,860 | ₩120,981 | ₩120,806 | ₩120,887 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩120,873 | ₩120,873 | ₩120,699 | ₩120,793 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩120,847 | ₩120,847 | ₩120,578 | ₩120,753 | -0.08% | 5.2만 |
|---|
| 2026.08.10 | ₩120,565 | ₩120,699 | ₩120,565 | ₩120,632 | +0.06% | 3.3만 |
|---|
| 2026.08.07 | ₩120,779 | ₩120,793 | ₩120,632 | ₩120,726 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩120,967 | ₩120,967 | ₩120,632 | ₩120,632 | -0.28% | 6.1만 |
|---|
| 2026.08.05 | ₩120,739 | ₩120,779 | ₩120,578 | ₩120,779 | +0.03% | 6.4만 |
|---|
| 2026.08.04 | ₩120,619 | ₩120,699 | ₩120,551 | ₩120,699 | +0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩120,538 | ₩120,551 | ₩120,337 | ₩120,431 | -0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩121,021 | ₩121,021 | ₩120,793 | ₩121,007 | -0.01% | 5.2만 |
|---|
| 2026.07.30 | ₩121,034 | ₩121,101 | ₩120,954 | ₩121,007 | -0.02% | 3.4만 |
|---|
| 2026.07.29 | ₩121,061 | ₩121,061 | ₩120,820 | ₩120,981 | -0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩120,954 | ₩120,967 | ₩120,847 | ₩120,914 | -0.03% | 2만 |
|---|
| 2026.07.27 | ₩120,940 | ₩120,940 | ₩120,753 | ₩120,779 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩120,860 | ₩120,860 | ₩120,726 | ₩120,779 | -0.07% | 8.7천 |
|---|
| 2026.07.23 | ₩120,779 | ₩120,779 | ₩120,659 | ₩120,712 | -0.06% | 5천 |
|---|
| 2026.07.22 | ₩120,779 | ₩120,873 | ₩120,739 | ₩120,806 | +0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩120,860 | ₩120,914 | ₩120,149 | ₩120,887 | +0.02% | 3.9만 |
|---|
| 2026.07.20 | ₩121,007 | ₩121,034 | ₩120,887 | ₩121,007 | 0.00% | 6.3천 |
|---|
| 2026.07.17 | ₩121,155 | ₩121,155 | ₩120,967 | ₩120,981 | -0.14% | 9.6천 |
|---|
| 2026.07.16 | ₩120,900 | ₩121,034 | ₩120,873 | ₩120,994 | +0.08% | 2.3만 |
|---|
| 2026.07.15 | ₩121,048 | ₩121,048 | ₩120,927 | ₩120,994 | -0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩120,887 | ₩120,900 | ₩120,122 | ₩120,887 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩121,128 | ₩121,128 | ₩120,726 | ₩120,847 | -0.23% | 5.8만 |
|---|
| 2026.07.10 | ₩120,994 | ₩121,128 | ₩120,779 | ₩120,833 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩121,034 | ₩121,034 | ₩120,806 | ₩120,887 | -0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩120,806 | ₩120,900 | ₩120,726 | ₩120,739 | -0.06% | 3.4만 |
|---|
| 2026.07.07 | ₩120,954 | ₩120,994 | ₩120,847 | ₩120,914 | -0.03% | 11.2만 |
|---|
| 2026.07.06 | ₩120,927 | ₩121,061 | ₩120,914 | ₩120,954 | +0.02% | 1.8만 |
|---|
| 2026.07.02 | ₩120,833 | ₩121,691 | ₩120,833 | ₩120,954 | +0.10% | 2.2만 |
|---|
| 2026.07.01 | ₩120,927 | ₩120,940 | ₩120,739 | ₩120,847 | -0.07% | 8.7만 |
|---|
| 2026.06.30 | ₩121,437 | ₩121,437 | ₩121,302 | ₩121,383 | -0.04% | 2.8만 |
|---|
| 2026.06.29 | ₩121,450 | ₩121,450 | ₩121,249 | ₩121,396 | -0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩121,289 | ₩121,437 | ₩121,276 | ₩121,370 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩121,235 | ₩121,329 | ₩121,142 | ₩121,142 | -0.08% | 8.6천 |
|---|
| 2026.06.24 | ₩121,142 | ₩121,235 | ₩121,075 | ₩121,168 | +0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩120,994 | ₩121,115 | ₩120,954 | ₩121,034 | +0.03% | 9.2천 |
|---|
| 2026.06.22 | ₩121,034 | ₩121,101 | ₩120,940 | ₩121,034 | 0.00% | 3.2만 |
|---|
| 2026.06.18 | ₩121,209 | ₩121,209 | ₩121,021 | ₩121,034 | -0.14% | 4.1천 |
|---|
| 2026.06.17 | ₩121,182 | ₩121,343 | ₩120,940 | ₩120,940 | -0.20% | 1.6만 |
|---|
| 2026.06.16 | ₩121,262 | ₩121,343 | ₩121,168 | ₩121,289 | +0.02% | 5.9천 |
|---|
| 2026.06.15 | ₩121,289 | ₩121,289 | ₩121,155 | ₩121,222 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩120,712 | ₩121,182 | ₩120,712 | ₩121,021 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩120,940 | ₩121,115 | ₩120,887 | ₩121,101 | +0.13% | 7천 |
|---|
| 2026.06.10 | ₩121,061 | ₩121,624 | ₩120,847 | ₩120,954 | -0.09% | 3.8만 |
|---|
| 2026.06.09 | ₩121,437 | ₩121,437 | ₩120,873 | ₩120,927 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩121,007 | ₩121,007 | ₩120,766 | ₩120,793 | -0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩121,048 | ₩121,048 | ₩120,847 | ₩120,847 | -0.17% | 1.5만 |
|---|
| 2026.06.04 | ₩120,900 | ₩121,075 | ₩120,900 | ₩121,048 | +0.12% | 1.3만 |
|---|
| 2026.06.03 | ₩121,101 | ₩121,101 | ₩120,860 | ₩120,887 | -0.18% | 2.4만 |
|---|
| 2026.06.02 | ₩121,034 | ₩121,061 | ₩120,900 | ₩121,034 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩120,954 | ₩121,021 | ₩120,860 | ₩120,994 | +0.03% | 9.8천 |
|---|
| 2026.05.29 | ₩121,396 | ₩121,463 | ₩121,329 | ₩121,383 | -0.01% | 2.1만 |
|---|
| 2026.05.28 | ₩121,235 | ₩121,437 | ₩121,235 | ₩121,437 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩121,249 | ₩121,329 | ₩121,142 | ₩121,289 | +0.03% | 2.1만 |
|---|
| 2026.05.26 | ₩121,222 | ₩121,276 | ₩121,048 | ₩121,262 | +0.03% | 2.2만 |
|---|
| 2026.05.22 | ₩121,276 | ₩121,276 | ₩120,873 | ₩120,940 | -0.28% | 2.9만 |
|---|
| 2026.05.21 | ₩121,101 | ₩121,101 | ₩120,860 | ₩121,075 | -0.02% | 8.7천 |
|---|
| 2026.05.20 | ₩120,914 | ₩121,115 | ₩120,914 | ₩121,075 | +0.13% | 1.6만 |
|---|
| 2026.05.19 | ₩121,034 | ₩121,034 | ₩120,833 | ₩120,914 | -0.10% | 9.7천 |
|---|
| 2026.05.18 | ₩121,423 | ₩121,423 | ₩120,914 | ₩120,994 | -0.35% | 8.7천 |
|---|
| 2026.05.15 | ₩121,209 | ₩121,209 | ₩120,900 | ₩120,994 | -0.18% | 8.2천 |
|---|
| 2026.05.14 | ₩121,249 | ₩121,302 | ₩121,088 | ₩121,142 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩121,289 | ₩121,289 | ₩121,034 | ₩121,195 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩121,222 | ₩121,289 | ₩121,128 | ₩121,222 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩121,356 | ₩121,356 | ₩121,142 | ₩121,222 | -0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩121,530 | ₩121,530 | ₩121,209 | ₩121,396 | -0.11% | 1.2만 |
|---|
| 2026.05.07 | ₩121,504 | ₩121,504 | ₩121,209 | ₩121,276 | -0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩121,302 | ₩121,410 | ₩121,235 | ₩121,410 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩121,209 | ₩121,262 | ₩121,128 | ₩121,168 | -0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩121,235 | ₩121,249 | ₩121,048 | ₩121,115 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩121,329 | ₩121,329 | ₩121,142 | ₩121,235 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩121,745 | ₩121,745 | ₩121,557 | ₩121,584 | -0.13% | 5.7천 |
|---|
| 2026.04.29 | ₩121,772 | ₩121,772 | ₩121,463 | ₩121,530 | -0.20% | 4.9만 |
|---|
| 2026.04.28 | ₩121,866 | ₩121,960 | ₩121,611 | ₩121,772 | -0.08% | 5.7만 |
|---|
| 2026.04.27 | ₩121,745 | ₩121,826 | ₩121,678 | ₩121,812 | +0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩121,852 | ₩121,852 | ₩121,678 | ₩121,705 | -0.12% | 1.7만 |
|---|
| 2026.04.23 | ₩121,638 | ₩121,812 | ₩121,611 | ₩121,651 | +0.01% | 2만 |
|---|
| 2026.04.22 | ₩121,839 | ₩121,879 | ₩121,598 | ₩121,785 | -0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩121,839 | ₩121,839 | ₩121,544 | ₩121,544 | -0.24% | 2만 |
|---|
| 2026.04.20 | ₩122,040 | ₩122,040 | ₩121,678 | ₩121,745 | -0.24% | 9.6천 |
|---|
| 2026.04.17 | ₩121,839 | ₩121,879 | ₩121,691 | ₩121,852 | +0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩121,504 | ₩121,732 | ₩121,504 | ₩121,678 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩121,598 | ₩121,732 | ₩121,557 | ₩121,611 | +0.01% | 1만 |
|---|
| 2026.04.14 | ₩121,557 | ₩121,638 | ₩121,490 | ₩121,584 | +0.02% | 5.6천 |
|---|
| 2026.04.13 | ₩121,624 | ₩121,624 | ₩121,450 | ₩121,490 | -0.11% | 1.2만 |
|---|
| 2026.04.10 | ₩121,544 | ₩121,571 | ₩121,450 | ₩121,450 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩121,571 | ₩121,571 | ₩121,423 | ₩121,423 | -0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩121,718 | ₩121,718 | ₩121,343 | ₩121,370 | -0.29% | 9.9천 |
|---|
| 2026.04.07 | ₩121,316 | ₩121,437 | ₩121,302 | ₩121,329 | +0.01% | 2만 |
|---|
| 2026.04.06 | ₩121,329 | ₩121,517 | ₩121,329 | ₩121,517 | +0.15% | 3.5만 |
|---|
| 2026.04.02 | ₩121,450 | ₩121,517 | ₩121,289 | ₩121,343 | -0.09% | 1.2만 |
|---|
| 2026.04.01 | ₩121,222 | ₩121,383 | ₩121,088 | ₩121,383 | +0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩121,839 | ₩121,839 | ₩121,705 | ₩121,732 | -0.09% | 1.2만 |
|---|
| 2026.03.30 | ₩121,785 | ₩121,785 | ₩121,490 | ₩121,665 | -0.10% | 7.8천 |
|---|
| 2026.03.27 | ₩121,370 | ₩121,517 | ₩121,209 | ₩121,517 | +0.12% | 8.3만 |
|---|
| 2026.03.26 | ₩121,356 | ₩121,584 | ₩121,289 | ₩121,463 | +0.09% | 5.2만 |
|---|
| 2026.03.25 | ₩121,665 | ₩121,665 | ₩120,739 | ₩121,383 | -0.23% | 4.9만 |
|---|
| 2026.03.24 | ₩121,718 | ₩121,718 | ₩121,235 | ₩121,356 | -0.30% | 3.7만 |
|---|
| 2026.03.23 | ₩121,638 | ₩122,228 | ₩121,450 | ₩121,638 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩121,758 | ₩121,758 | ₩121,370 | ₩121,557 | -0.17% | 1만 |
|---|
| 2026.03.19 | ₩121,906 | ₩121,906 | ₩121,450 | ₩121,611 | -0.24% | 1.4만 |
|---|
| 2026.03.18 | ₩121,933 | ₩121,946 | ₩121,624 | ₩121,638 | -0.24% | 2.1만 |
|---|
| 2026.03.17 | ₩121,758 | ₩121,852 | ₩121,678 | ₩121,678 | -0.07% | 9.5천 |
|---|
| 2026.03.16 | ₩121,705 | ₩121,799 | ₩121,611 | ₩121,799 | +0.08% | 6만 |
|---|
| 2026.03.13 | ₩121,678 | ₩121,705 | ₩121,517 | ₩121,557 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩121,691 | ₩121,758 | ₩121,437 | ₩121,450 | -0.20% | 11.9만 |
|---|
| 2026.03.11 | ₩121,893 | ₩121,893 | ₩121,705 | ₩121,705 | -0.15% | 3.7만 |
|---|
| 2026.03.10 | ₩121,799 | ₩121,879 | ₩121,758 | ₩121,772 | -0.02% | 3.4만 |
|---|
| 2026.03.09 | ₩121,799 | ₩121,839 | ₩121,665 | ₩121,718 | -0.07% | 4.2만 |
|---|
| 2026.03.06 | ₩121,732 | ₩121,906 | ₩121,732 | ₩121,906 | +0.14% | 9천 |
|---|
| 2026.03.05 | ₩121,879 | ₩121,879 | ₩121,638 | ₩121,691 | -0.15% | 4.4만 |
|---|
| 2026.03.04 | ₩121,973 | ₩121,973 | ₩121,705 | ₩121,839 | -0.11% | 3.4만 |
|---|
| 2026.03.03 | ₩122,080 | ₩122,080 | ₩121,732 | ₩121,852 | -0.19% | 7.9천 |
|---|
| 2026.03.02 | ₩122,027 | ₩122,040 | ₩121,705 | ₩121,799 | -0.19% | 4.7만 |
|---|
| 2026.02.27 | ₩122,134 | ₩122,416 | ₩121,852 | ₩122,295 | +0.13% | 1.5만 |
|---|
| 2026.02.26 | ₩122,161 | ₩122,322 | ₩121,235 | ₩122,214 | +0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩122,228 | ₩122,308 | ₩122,134 | ₩122,214 | -0.01% | 1.6만 |
|---|
| 2026.02.24 | ₩122,308 | ₩122,322 | ₩122,174 | ₩122,255 | -0.04% | 5.2만 |
|---|
| 2026.02.23 | ₩122,214 | ₩122,322 | ₩122,174 | ₩122,228 | +0.01% | 1.5만 |
|---|
| 2026.02.20 | ₩122,241 | ₩122,308 | ₩121,182 | ₩122,161 | -0.07% | 2.6만 |
|---|
| 2026.02.19 | ₩122,134 | ₩122,214 | ₩122,134 | ₩122,147 | +0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩122,389 | ₩122,389 | ₩122,134 | ₩122,281 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩122,295 | ₩122,389 | ₩122,188 | ₩122,281 | -0.01% | 2.2만 |
|---|
| 2026.02.13 | ₩122,121 | ₩122,295 | ₩122,121 | ₩122,214 | +0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩122,067 | ₩122,188 | ₩122,000 | ₩122,121 | +0.04% | 4.7만 |
|---|
| 2026.02.11 | ₩122,228 | ₩122,228 | ₩121,960 | ₩121,986 | -0.20% | 1.5만 |
|---|
| 2026.02.10 | ₩122,281 | ₩122,281 | ₩121,960 | ₩122,107 | -0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩122,094 | ₩122,161 | ₩121,919 | ₩122,054 | -0.03% | 6.1만 |
|---|
| 2026.02.06 | ₩122,308 | ₩122,308 | ₩121,986 | ₩122,054 | -0.21% | 9천 |
|---|
| 2026.02.05 | ₩122,107 | ₩122,147 | ₩121,973 | ₩122,067 | -0.03% | 5.8만 |
|---|
| 2026.02.04 | ₩121,866 | ₩122,040 | ₩121,852 | ₩121,919 | +0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩121,839 | ₩122,000 | ₩121,839 | ₩121,946 | +0.09% | 13.6만 |
|---|
| 2026.02.02 | ₩121,946 | ₩122,027 | ₩121,812 | ₩122,000 | +0.04% | 2.3만 |
|---|
| 2026.01.30 | ₩122,241 | ₩122,429 | ₩122,228 | ₩122,349 | +0.09% | 2.1만 |
|---|
| 2026.01.29 | ₩122,080 | ₩122,375 | ₩122,080 | ₩122,214 | +0.11% | 2.5만 |
|---|
| 2026.01.28 | ₩122,241 | ₩122,241 | ₩122,134 | ₩122,134 | -0.09% | 7.1천 |
|---|
| 2026.01.27 | ₩122,201 | ₩122,241 | ₩122,080 | ₩122,161 | -0.03% | 3.1만 |
|---|
| 2026.01.26 | ₩121,933 | ₩122,174 | ₩121,933 | ₩122,147 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩122,000 | ₩122,121 | ₩121,933 | ₩122,040 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩122,027 | ₩122,161 | ₩122,027 | ₩122,121 | +0.08% | 3.1만 |
|---|
| 2026.01.21 | ₩121,986 | ₩122,134 | ₩121,973 | ₩122,121 | +0.11% | 2.1만 |
|---|
| 2026.01.20 | ₩121,933 | ₩122,134 | ₩121,933 | ₩122,067 | +0.11% | 2.7만 |
|---|
| 2026.01.16 | ₩122,054 | ₩122,107 | ₩122,000 | ₩122,080 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩121,973 | ₩122,121 | ₩121,973 | ₩122,040 | +0.05% | 1.9만 |
|---|
| 2026.01.14 | ₩122,134 | ₩122,134 | ₩121,960 | ₩122,080 | -0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩121,986 | ₩122,161 | ₩121,933 | ₩121,973 | -0.01% | 10.1만 |
|---|
| 2026.01.12 | ₩122,107 | ₩122,134 | ₩121,946 | ₩122,040 | -0.05% | 6.3만 |
|---|
| 2026.01.09 | ₩122,040 | ₩122,134 | ₩121,960 | ₩121,986 | -0.04% | 4.5만 |
|---|
| 2026.01.08 | ₩121,906 | ₩122,054 | ₩121,893 | ₩122,013 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩122,067 | ₩122,161 | ₩121,973 | ₩122,147 | +0.07% | 4.2만 |
|---|
| 2026.01.06 | ₩122,134 | ₩122,134 | ₩121,973 | ₩122,107 | -0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩121,919 | ₩122,161 | ₩121,919 | ₩122,121 | +0.16% | 2.1만 |
|---|
| 2026.01.02 | ₩122,054 | ₩122,080 | ₩121,893 | ₩122,000 | -0.04% | 3만 |
|---|
| 2025.12.31 | ₩122,013 | ₩122,094 | ₩121,839 | ₩122,054 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩122,040 | ₩122,107 | ₩121,852 | ₩121,973 | -0.05% | 4만 |
|---|
| 2025.12.29 | ₩121,866 | ₩122,000 | ₩121,812 | ₩121,906 | +0.03% | 4만 |
|---|
| 2025.12.26 | ₩121,799 | ₩121,960 | ₩121,772 | ₩121,879 | +0.07% | 5.9천 |
|---|
| 2025.12.24 | ₩122,362 | ₩122,724 | ₩121,772 | ₩121,960 | -0.33% | 6.6만 |
|---|
| 2025.12.23 | ₩121,718 | ₩121,852 | ₩121,678 | ₩121,678 | -0.03% | 9.8천 |
|---|
| 2025.12.22 | ₩122,000 | ₩122,308 | ₩121,651 | ₩121,745 | -0.21% | 4만 |
|---|
| 2025.12.19 | ₩121,718 | ₩121,919 | ₩121,530 | ₩121,705 | -0.01% | 6.8만 |
|---|
| 2025.12.18 | ₩122,509 | ₩122,509 | ₩122,161 | ₩122,161 | -0.28% | 10.7만 |
|---|
| 2025.12.17 | ₩122,322 | ₩122,349 | ₩122,080 | ₩122,268 | -0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩122,147 | ₩122,295 | ₩122,147 | ₩122,147 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩122,429 | ₩122,429 | ₩122,054 | ₩122,094 | -0.27% | 4.1만 |
|---|
| 2025.12.12 | ₩122,308 | ₩122,308 | ₩122,027 | ₩122,121 | -0.15% | 1.5만 |
|---|
| 2025.12.11 | ₩122,040 | ₩122,255 | ₩121,973 | ₩121,973 | -0.05% | 6.2만 |
|---|
| 2025.12.10 | ₩121,946 | ₩122,054 | ₩121,826 | ₩122,027 | +0.07% | 1만 |
|---|
| 2025.12.09 | ₩121,946 | ₩122,000 | ₩121,812 | ₩121,866 | -0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩121,960 | ₩122,054 | ₩121,799 | ₩121,960 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩121,933 | ₩122,054 | ₩121,879 | ₩121,879 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩121,866 | ₩122,040 | ₩121,852 | ₩121,973 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩122,040 | ₩122,040 | ₩121,879 | ₩122,000 | -0.03% | 3.3만 |
|---|
| 2025.12.02 | ₩121,973 | ₩121,973 | ₩121,651 | ₩121,893 | -0.07% | 5.5만 |
|---|
| 2025.12.01 | ₩121,879 | ₩121,879 | ₩121,665 | ₩121,799 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩122,375 | ₩122,375 | ₩122,094 | ₩122,161 | -0.18% | 4.1천 |
|---|
| 2025.11.26 | ₩122,295 | ₩122,295 | ₩121,973 | ₩122,174 | -0.10% | 1.6만 |
|---|
| 2025.11.25 | ₩122,121 | ₩122,241 | ₩122,094 | ₩122,094 | -0.02% | 6.9만 |
|---|
| 2025.11.24 | ₩122,094 | ₩122,281 | ₩122,094 | ₩122,094 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩122,013 | ₩122,161 | ₩122,013 | ₩122,107 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩121,986 | ₩122,080 | ₩121,906 | ₩121,946 | -0.03% | 1.2만 |
|---|
| 2025.11.19 | ₩122,080 | ₩122,080 | ₩121,893 | ₩121,906 | -0.14% | 4.2만 |
|---|
| 2025.11.18 | ₩121,866 | ₩121,933 | ₩121,839 | ₩121,933 | +0.06% | 2만 |
|---|
| 2025.11.17 | ₩121,812 | ₩122,000 | ₩121,812 | ₩121,852 | +0.03% | 1.9만 |
|---|
| 2025.11.14 | ₩121,839 | ₩122,027 | ₩121,799 | ₩121,839 | 0.00% | 8.8만 |
|---|
| 2025.11.13 | ₩121,933 | ₩121,986 | ₩121,758 | ₩121,906 | -0.02% | 5.5만 |
|---|
| 2025.11.12 | ₩122,134 | ₩122,134 | ₩121,785 | ₩121,785 | -0.29% | 5.6만 |
|---|
| 2025.11.11 | ₩121,906 | ₩122,000 | ₩121,785 | ₩121,933 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩121,852 | ₩121,986 | ₩121,785 | ₩121,839 | -0.01% | 1.4만 |
|---|
| 2025.11.07 | ₩122,147 | ₩122,147 | ₩121,839 | ₩121,866 | -0.23% | 3.5만 |
|---|
| 2025.11.06 | ₩121,826 | ₩121,919 | ₩121,745 | ₩121,839 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩122,027 | ₩122,027 | ₩121,691 | ₩121,745 | -0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩121,919 | ₩122,442 | ₩121,745 | ₩121,785 | -0.11% | 4.8만 |
|---|
| 2025.11.03 | ₩121,705 | ₩121,866 | ₩121,705 | ₩121,705 | 0.00% | 9.7천 |
|---|
| 2025.10.31 | ₩122,214 | ₩122,322 | ₩122,161 | ₩122,228 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩122,147 | ₩122,308 | ₩122,134 | ₩122,228 | +0.07% | 4.7만 |
|---|
| 2025.10.29 | ₩122,241 | ₩122,375 | ₩122,201 | ₩122,201 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩122,255 | ₩122,389 | ₩122,134 | ₩122,308 | +0.04% | 2.9만 |
|---|
| 2025.10.27 | ₩122,080 | ₩122,295 | ₩122,080 | ₩122,295 | +0.18% | 1.5만 |
|---|
| 2025.10.24 | ₩122,429 | ₩122,429 | ₩122,080 | ₩122,094 | -0.27% | 1.1만 |
|---|
| 2025.10.23 | ₩122,335 | ₩122,335 | ₩122,080 | ₩122,094 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩122,416 | ₩122,416 | ₩122,121 | ₩122,121 | -0.24% | 3만 |
|---|
| 2025.10.21 | ₩121,933 | ₩122,268 | ₩121,933 | ₩122,241 | +0.25% | 4.7만 |
|---|
| 2025.10.20 | ₩122,349 | ₩122,349 | ₩122,000 | ₩122,147 | -0.16% | 1.7만 |
|---|
| 2025.10.17 | ₩122,027 | ₩122,147 | ₩121,960 | ₩122,147 | +0.10% | 4.8만 |
|---|
| 2025.10.16 | ₩122,080 | ₩122,188 | ₩121,893 | ₩122,054 | -0.02% | 4.4만 |
|---|
| 2025.10.15 | ₩122,255 | ₩122,255 | ₩121,973 | ₩122,040 | -0.18% | 9.5천 |
|---|
| 2025.10.14 | ₩122,442 | ₩122,442 | ₩121,866 | ₩121,866 | -0.47% | 7.4천 |
|---|
| 2025.10.13 | ₩121,732 | ₩121,960 | ₩121,732 | ₩121,826 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩121,852 | ₩122,013 | ₩121,785 | ₩121,946 | +0.08% | 8.1천 |
|---|