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 | ₩118,944 | ₩119,078 | -0.07% | 2.6만 |
| 2026.10.08 | ₩119,038 | ₩119,078 | ₩118,743 | ₩119,078 | +0.03% | 3.7만 |
| 2026.10.07 | ₩118,971 | ₩119,011 | ₩118,770 | ₩119,011 | +0.03% | 4.9만 |
| 2026.10.06 | ₩118,864 | ₩118,944 | ₩118,783 | ₩118,917 | +0.05% | 3.5만 |
| 2026.10.05 | ₩118,877 | ₩118,917 | ₩118,729 | ₩118,797 | -0.07% | 5.7만 |
| 2026.10.02 | ₩119,105 | ₩119,172 | ₩118,770 | ₩118,944 | -0.14% | 10.3만 |
| 2026.10.01 | ₩118,864 | ₩119,092 | ₩118,662 | ₩118,917 | +0.05% | 1.6만 |
| 2026.09.30 | ₩119,413 | ₩119,413 | ₩119,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,306 |
| -0.09% |
| 3.1만 |
| 2026.09.29 | ₩119,199 | ₩119,293 | ₩119,011 | ₩119,252 | +0.05% | 6만 |
|---|
| 2026.09.28 | ₩119,360 | ₩119,387 | ₩119,159 | ₩119,279 | -0.07% | 5.9만 |
|---|
| 2026.09.25 | ₩119,333 | ₩119,454 | ₩119,226 | ₩119,454 | +0.10% | 1.8만 |
|---|
| 2026.09.24 | ₩119,668 | ₩119,668 | ₩119,279 | ₩119,279 | -0.32% | 2만 |
|---|
| 2026.09.23 | ₩120,070 | ₩120,070 | ₩119,454 | ₩119,480 | -0.49% | 2.4만 |
|---|
| 2026.09.22 | ₩120,070 | ₩120,070 | ₩119,856 | ₩119,869 | -0.17% | 1.5만 |
|---|
| 2026.09.21 | ₩119,950 | ₩120,017 | ₩119,816 | ₩119,910 | -0.03% | 8.9만 |
|---|
| 2026.09.18 | ₩119,950 | ₩119,950 | ₩119,775 | ₩119,775 | -0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩119,990 | ₩119,990 | ₩119,695 | ₩119,869 | -0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩119,856 | ₩119,950 | ₩119,682 | ₩119,789 | -0.06% | 1.4만 |
|---|
| 2026.09.15 | ₩119,936 | ₩119,936 | ₩119,749 | ₩119,883 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩119,775 | ₩119,842 | ₩119,588 | ₩119,708 | -0.06% | 4.6만 |
|---|
| 2026.09.11 | ₩120,124 | ₩120,124 | ₩119,789 | ₩119,910 | -0.18% | 9천 |
|---|
| 2026.09.10 | ₩120,164 | ₩120,164 | ₩119,977 | ₩120,057 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩120,593 | ₩120,593 | ₩120,205 | ₩120,218 | -0.31% | 4.7만 |
|---|
| 2026.09.08 | ₩120,446 | ₩120,446 | ₩120,298 | ₩120,312 | -0.11% | 3.8만 |
|---|
| 2026.09.04 | ₩120,339 | ₩120,513 | ₩120,191 | ₩120,365 | +0.02% | 3.7만 |
|---|
| 2026.09.03 | ₩120,433 | ₩120,486 | ₩120,298 | ₩120,298 | -0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩120,406 | ₩120,406 | ₩120,205 | ₩120,205 | -0.17% | 12.1만 |
|---|
| 2026.09.01 | ₩120,459 | ₩120,459 | ₩120,218 | ₩120,218 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩120,888 | ₩120,888 | ₩120,728 | ₩120,728 | -0.13% | 1.3만 |
|---|
| 2026.08.28 | ₩121,130 | ₩121,130 | ₩120,728 | ₩120,728 | -0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩121,130 | ₩121,130 | ₩120,929 | ₩121,076 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩121,076 | ₩121,076 | ₩120,915 | ₩120,955 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩121,049 | ₩121,090 | ₩120,875 | ₩121,063 | +0.01% | 2만 |
|---|
| 2026.08.24 | ₩120,888 | ₩120,902 | ₩120,768 | ₩120,835 | -0.04% | 1만 |
|---|
| 2026.08.21 | ₩120,982 | ₩120,982 | ₩120,701 | ₩120,862 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩120,942 | ₩120,955 | ₩120,754 | ₩120,835 | -0.09% | 5.2천 |
|---|
| 2026.08.19 | ₩120,848 | ₩120,955 | ₩120,768 | ₩120,821 | -0.02% | 1.4만 |
|---|
| 2026.08.18 | ₩120,795 | ₩120,848 | ₩120,741 | ₩120,741 | -0.04% | 1.3만 |
|---|
| 2026.08.17 | ₩120,862 | ₩120,902 | ₩120,741 | ₩120,808 | -0.04% | 4.2만 |
|---|
| 2026.08.14 | ₩120,915 | ₩120,969 | ₩120,741 | ₩120,795 | -0.10% | 9.3천 |
|---|
| 2026.08.13 | ₩120,848 | ₩120,969 | ₩120,795 | ₩120,875 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩120,862 | ₩120,862 | ₩120,687 | ₩120,781 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩120,835 | ₩120,835 | ₩120,567 | ₩120,741 | -0.08% | 5.2만 |
|---|
| 2026.08.10 | ₩120,553 | ₩120,687 | ₩120,553 | ₩120,620 | +0.06% | 3.3만 |
|---|
| 2026.08.07 | ₩120,768 | ₩120,781 | ₩120,620 | ₩120,714 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩120,955 | ₩120,955 | ₩120,620 | ₩120,620 | -0.28% | 6.1만 |
|---|
| 2026.08.05 | ₩120,728 | ₩120,768 | ₩120,567 | ₩120,768 | +0.03% | 6.4만 |
|---|
| 2026.08.04 | ₩120,607 | ₩120,687 | ₩120,540 | ₩120,687 | +0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩120,526 | ₩120,540 | ₩120,325 | ₩120,419 | -0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩121,009 | ₩121,009 | ₩120,781 | ₩120,996 | -0.01% | 5.2만 |
|---|
| 2026.07.30 | ₩121,023 | ₩121,090 | ₩120,942 | ₩120,996 | -0.02% | 3.4만 |
|---|
| 2026.07.29 | ₩121,049 | ₩121,049 | ₩120,808 | ₩120,969 | -0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩120,942 | ₩120,955 | ₩120,835 | ₩120,902 | -0.03% | 2만 |
|---|
| 2026.07.27 | ₩120,929 | ₩120,929 | ₩120,741 | ₩120,768 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩120,848 | ₩120,848 | ₩120,714 | ₩120,768 | -0.07% | 8.7천 |
|---|
| 2026.07.23 | ₩120,768 | ₩120,768 | ₩120,647 | ₩120,701 | -0.06% | 5천 |
|---|
| 2026.07.22 | ₩120,768 | ₩120,862 | ₩120,728 | ₩120,795 | +0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩120,848 | ₩120,902 | ₩120,137 | ₩120,875 | +0.02% | 3.9만 |
|---|
| 2026.07.20 | ₩120,996 | ₩121,023 | ₩120,875 | ₩120,996 | 0.00% | 6.3천 |
|---|
| 2026.07.17 | ₩121,143 | ₩121,143 | ₩120,955 | ₩120,969 | -0.14% | 9.6천 |
|---|
| 2026.07.16 | ₩120,888 | ₩121,023 | ₩120,862 | ₩120,982 | +0.08% | 2.3만 |
|---|
| 2026.07.15 | ₩121,036 | ₩121,036 | ₩120,915 | ₩120,982 | -0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩120,875 | ₩120,888 | ₩120,111 | ₩120,875 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩121,116 | ₩121,116 | ₩120,714 | ₩120,835 | -0.23% | 5.8만 |
|---|
| 2026.07.10 | ₩120,982 | ₩121,116 | ₩120,768 | ₩120,821 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩121,023 | ₩121,023 | ₩120,795 | ₩120,875 | -0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩120,795 | ₩120,888 | ₩120,714 | ₩120,728 | -0.06% | 3.4만 |
|---|
| 2026.07.07 | ₩120,942 | ₩120,982 | ₩120,835 | ₩120,902 | -0.03% | 11.2만 |
|---|
| 2026.07.06 | ₩120,915 | ₩121,049 | ₩120,902 | ₩120,942 | +0.02% | 1.8만 |
|---|
| 2026.07.02 | ₩120,821 | ₩121,680 | ₩120,821 | ₩120,942 | +0.10% | 2.2만 |
|---|
| 2026.07.01 | ₩120,915 | ₩120,929 | ₩120,728 | ₩120,835 | -0.07% | 8.7만 |
|---|
| 2026.06.30 | ₩121,425 | ₩121,425 | ₩121,291 | ₩121,371 | -0.04% | 2.8만 |
|---|
| 2026.06.29 | ₩121,438 | ₩121,438 | ₩121,237 | ₩121,385 | -0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩121,277 | ₩121,425 | ₩121,264 | ₩121,358 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩121,224 | ₩121,318 | ₩121,130 | ₩121,130 | -0.08% | 8.6천 |
|---|
| 2026.06.24 | ₩121,130 | ₩121,224 | ₩121,063 | ₩121,157 | +0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩120,982 | ₩121,103 | ₩120,942 | ₩121,023 | +0.03% | 9.2천 |
|---|
| 2026.06.22 | ₩121,023 | ₩121,090 | ₩120,929 | ₩121,023 | 0.00% | 3.2만 |
|---|
| 2026.06.18 | ₩121,197 | ₩121,197 | ₩121,009 | ₩121,023 | -0.14% | 4.1천 |
|---|
| 2026.06.17 | ₩121,170 | ₩121,331 | ₩120,929 | ₩120,929 | -0.20% | 1.6만 |
|---|
| 2026.06.16 | ₩121,251 | ₩121,331 | ₩121,157 | ₩121,277 | +0.02% | 5.9천 |
|---|
| 2026.06.15 | ₩121,277 | ₩121,277 | ₩121,143 | ₩121,210 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩120,701 | ₩121,170 | ₩120,701 | ₩121,009 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩120,929 | ₩121,103 | ₩120,875 | ₩121,090 | +0.13% | 7천 |
|---|
| 2026.06.10 | ₩121,049 | ₩121,613 | ₩120,835 | ₩120,942 | -0.09% | 3.8만 |
|---|
| 2026.06.09 | ₩121,425 | ₩121,425 | ₩120,862 | ₩120,915 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩120,996 | ₩120,996 | ₩120,754 | ₩120,781 | -0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩121,036 | ₩121,036 | ₩120,835 | ₩120,835 | -0.17% | 1.5만 |
|---|
| 2026.06.04 | ₩120,888 | ₩121,063 | ₩120,888 | ₩121,036 | +0.12% | 1.3만 |
|---|
| 2026.06.03 | ₩121,090 | ₩121,090 | ₩120,848 | ₩120,875 | -0.18% | 2.4만 |
|---|
| 2026.06.02 | ₩121,023 | ₩121,049 | ₩120,888 | ₩121,023 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩120,942 | ₩121,009 | ₩120,848 | ₩120,982 | +0.03% | 9.8천 |
|---|
| 2026.05.29 | ₩121,385 | ₩121,452 | ₩121,318 | ₩121,371 | -0.01% | 2.1만 |
|---|
| 2026.05.28 | ₩121,224 | ₩121,425 | ₩121,224 | ₩121,425 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩121,237 | ₩121,318 | ₩121,130 | ₩121,277 | +0.03% | 2.1만 |
|---|
| 2026.05.26 | ₩121,210 | ₩121,264 | ₩121,036 | ₩121,251 | +0.03% | 2.2만 |
|---|
| 2026.05.22 | ₩121,264 | ₩121,264 | ₩120,862 | ₩120,929 | -0.28% | 2.9만 |
|---|
| 2026.05.21 | ₩121,090 | ₩121,090 | ₩120,848 | ₩121,063 | -0.02% | 8.7천 |
|---|
| 2026.05.20 | ₩120,902 | ₩121,103 | ₩120,902 | ₩121,063 | +0.13% | 1.6만 |
|---|
| 2026.05.19 | ₩121,023 | ₩121,023 | ₩120,821 | ₩120,902 | -0.10% | 9.7천 |
|---|
| 2026.05.18 | ₩121,411 | ₩121,411 | ₩120,902 | ₩120,982 | -0.35% | 8.7천 |
|---|
| 2026.05.15 | ₩121,197 | ₩121,197 | ₩120,888 | ₩120,982 | -0.18% | 8.2천 |
|---|
| 2026.05.14 | ₩121,237 | ₩121,291 | ₩121,076 | ₩121,130 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩121,277 | ₩121,277 | ₩121,023 | ₩121,183 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩121,210 | ₩121,277 | ₩121,116 | ₩121,210 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩121,344 | ₩121,344 | ₩121,130 | ₩121,210 | -0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩121,519 | ₩121,519 | ₩121,197 | ₩121,385 | -0.11% | 1.2만 |
|---|
| 2026.05.07 | ₩121,492 | ₩121,492 | ₩121,197 | ₩121,264 | -0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩121,291 | ₩121,398 | ₩121,224 | ₩121,398 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩121,197 | ₩121,251 | ₩121,116 | ₩121,157 | -0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩121,224 | ₩121,237 | ₩121,036 | ₩121,103 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩121,318 | ₩121,318 | ₩121,130 | ₩121,224 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩121,733 | ₩121,733 | ₩121,546 | ₩121,572 | -0.13% | 5.7천 |
|---|
| 2026.04.29 | ₩121,760 | ₩121,760 | ₩121,452 | ₩121,519 | -0.20% | 4.9만 |
|---|
| 2026.04.28 | ₩121,854 | ₩121,948 | ₩121,599 | ₩121,760 | -0.08% | 5.7만 |
|---|
| 2026.04.27 | ₩121,733 | ₩121,814 | ₩121,666 | ₩121,800 | +0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩121,841 | ₩121,841 | ₩121,666 | ₩121,693 | -0.12% | 1.7만 |
|---|
| 2026.04.23 | ₩121,626 | ₩121,800 | ₩121,599 | ₩121,639 | +0.01% | 2만 |
|---|
| 2026.04.22 | ₩121,827 | ₩121,867 | ₩121,586 | ₩121,773 | -0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩121,827 | ₩121,827 | ₩121,532 | ₩121,532 | -0.24% | 2만 |
|---|
| 2026.04.20 | ₩122,028 | ₩122,028 | ₩121,666 | ₩121,733 | -0.24% | 9.6천 |
|---|
| 2026.04.17 | ₩121,827 | ₩121,867 | ₩121,680 | ₩121,841 | +0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩121,492 | ₩121,720 | ₩121,492 | ₩121,666 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩121,586 | ₩121,720 | ₩121,546 | ₩121,599 | +0.01% | 1만 |
|---|
| 2026.04.14 | ₩121,546 | ₩121,626 | ₩121,478 | ₩121,572 | +0.02% | 5.6천 |
|---|
| 2026.04.13 | ₩121,613 | ₩121,613 | ₩121,438 | ₩121,478 | -0.11% | 1.2만 |
|---|
| 2026.04.10 | ₩121,532 | ₩121,559 | ₩121,438 | ₩121,438 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩121,559 | ₩121,559 | ₩121,411 | ₩121,411 | -0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩121,706 | ₩121,706 | ₩121,331 | ₩121,358 | -0.29% | 9.9천 |
|---|
| 2026.04.07 | ₩121,304 | ₩121,425 | ₩121,291 | ₩121,318 | +0.01% | 2만 |
|---|
| 2026.04.06 | ₩121,318 | ₩121,505 | ₩121,318 | ₩121,505 | +0.15% | 3.5만 |
|---|
| 2026.04.02 | ₩121,438 | ₩121,505 | ₩121,277 | ₩121,331 | -0.09% | 1.2만 |
|---|
| 2026.04.01 | ₩121,210 | ₩121,371 | ₩121,076 | ₩121,371 | +0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩121,827 | ₩121,827 | ₩121,693 | ₩121,720 | -0.09% | 1.2만 |
|---|
| 2026.03.30 | ₩121,773 | ₩121,773 | ₩121,478 | ₩121,653 | -0.10% | 7.8천 |
|---|
| 2026.03.27 | ₩121,358 | ₩121,505 | ₩121,197 | ₩121,505 | +0.12% | 8.3만 |
|---|
| 2026.03.26 | ₩121,344 | ₩121,572 | ₩121,277 | ₩121,452 | +0.09% | 5.2만 |
|---|
| 2026.03.25 | ₩121,653 | ₩121,653 | ₩120,728 | ₩121,371 | -0.23% | 4.9만 |
|---|
| 2026.03.24 | ₩121,706 | ₩121,706 | ₩121,224 | ₩121,344 | -0.30% | 3.7만 |
|---|
| 2026.03.23 | ₩121,626 | ₩122,216 | ₩121,438 | ₩121,626 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩121,747 | ₩121,747 | ₩121,358 | ₩121,546 | -0.17% | 1만 |
|---|
| 2026.03.19 | ₩121,894 | ₩121,894 | ₩121,438 | ₩121,599 | -0.24% | 1.4만 |
|---|
| 2026.03.18 | ₩121,921 | ₩121,934 | ₩121,613 | ₩121,626 | -0.24% | 2.1만 |
|---|
| 2026.03.17 | ₩121,747 | ₩121,841 | ₩121,666 | ₩121,666 | -0.07% | 9.5천 |
|---|
| 2026.03.16 | ₩121,693 | ₩121,787 | ₩121,599 | ₩121,787 | +0.08% | 6만 |
|---|
| 2026.03.13 | ₩121,666 | ₩121,693 | ₩121,505 | ₩121,546 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩121,680 | ₩121,747 | ₩121,425 | ₩121,438 | -0.20% | 11.9만 |
|---|
| 2026.03.11 | ₩121,881 | ₩121,881 | ₩121,693 | ₩121,693 | -0.15% | 3.7만 |
|---|
| 2026.03.10 | ₩121,787 | ₩121,867 | ₩121,747 | ₩121,760 | -0.02% | 3.4만 |
|---|
| 2026.03.09 | ₩121,787 | ₩121,827 | ₩121,653 | ₩121,706 | -0.07% | 4.2만 |
|---|
| 2026.03.06 | ₩121,720 | ₩121,894 | ₩121,720 | ₩121,894 | +0.14% | 9천 |
|---|
| 2026.03.05 | ₩121,867 | ₩121,867 | ₩121,626 | ₩121,680 | -0.15% | 4.4만 |
|---|
| 2026.03.04 | ₩121,961 | ₩121,961 | ₩121,693 | ₩121,827 | -0.11% | 3.4만 |
|---|
| 2026.03.03 | ₩122,068 | ₩122,068 | ₩121,720 | ₩121,841 | -0.19% | 7.9천 |
|---|
| 2026.03.02 | ₩122,015 | ₩122,028 | ₩121,693 | ₩121,787 | -0.19% | 4.7만 |
|---|
| 2026.02.27 | ₩122,122 | ₩122,404 | ₩121,841 | ₩122,283 | +0.13% | 1.5만 |
|---|
| 2026.02.26 | ₩122,149 | ₩122,310 | ₩121,224 | ₩122,203 | +0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩122,216 | ₩122,296 | ₩122,122 | ₩122,203 | -0.01% | 1.6만 |
|---|
| 2026.02.24 | ₩122,296 | ₩122,310 | ₩122,162 | ₩122,243 | -0.04% | 5.2만 |
|---|
| 2026.02.23 | ₩122,203 | ₩122,310 | ₩122,162 | ₩122,216 | +0.01% | 1.5만 |
|---|
| 2026.02.20 | ₩122,229 | ₩122,296 | ₩121,170 | ₩122,149 | -0.07% | 2.6만 |
|---|
| 2026.02.19 | ₩122,122 | ₩122,203 | ₩122,122 | ₩122,136 | +0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩122,377 | ₩122,377 | ₩122,122 | ₩122,270 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩122,283 | ₩122,377 | ₩122,176 | ₩122,270 | -0.01% | 2.2만 |
|---|
| 2026.02.13 | ₩122,109 | ₩122,283 | ₩122,109 | ₩122,203 | +0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩122,055 | ₩122,176 | ₩121,988 | ₩122,109 | +0.04% | 4.7만 |
|---|
| 2026.02.11 | ₩122,216 | ₩122,216 | ₩121,948 | ₩121,975 | -0.20% | 1.5만 |
|---|
| 2026.02.10 | ₩122,270 | ₩122,270 | ₩121,948 | ₩122,095 | -0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩122,082 | ₩122,149 | ₩121,908 | ₩122,042 | -0.03% | 6.1만 |
|---|
| 2026.02.06 | ₩122,296 | ₩122,296 | ₩121,975 | ₩122,042 | -0.21% | 9천 |
|---|
| 2026.02.05 | ₩122,095 | ₩122,136 | ₩121,961 | ₩122,055 | -0.03% | 5.8만 |
|---|
| 2026.02.04 | ₩121,854 | ₩122,028 | ₩121,841 | ₩121,908 | +0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩121,827 | ₩121,988 | ₩121,827 | ₩121,934 | +0.09% | 13.6만 |
|---|
| 2026.02.02 | ₩121,934 | ₩122,015 | ₩121,800 | ₩121,988 | +0.04% | 2.3만 |
|---|
| 2026.01.30 | ₩122,229 | ₩122,417 | ₩122,216 | ₩122,337 | +0.09% | 2.1만 |
|---|
| 2026.01.29 | ₩122,068 | ₩122,364 | ₩122,068 | ₩122,203 | +0.11% | 2.5만 |
|---|
| 2026.01.28 | ₩122,229 | ₩122,229 | ₩122,122 | ₩122,122 | -0.09% | 7.1천 |
|---|
| 2026.01.27 | ₩122,189 | ₩122,229 | ₩122,068 | ₩122,149 | -0.03% | 3.1만 |
|---|
| 2026.01.26 | ₩121,921 | ₩122,162 | ₩121,921 | ₩122,136 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩121,988 | ₩122,109 | ₩121,921 | ₩122,028 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩122,015 | ₩122,149 | ₩122,015 | ₩122,109 | +0.08% | 3.1만 |
|---|
| 2026.01.21 | ₩121,975 | ₩122,122 | ₩121,961 | ₩122,109 | +0.11% | 2.1만 |
|---|
| 2026.01.20 | ₩121,921 | ₩122,122 | ₩121,921 | ₩122,055 | +0.11% | 2.7만 |
|---|
| 2026.01.16 | ₩122,042 | ₩122,095 | ₩121,988 | ₩122,068 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩121,961 | ₩122,109 | ₩121,961 | ₩122,028 | +0.05% | 1.9만 |
|---|
| 2026.01.14 | ₩122,122 | ₩122,122 | ₩121,948 | ₩122,068 | -0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩121,975 | ₩122,149 | ₩121,921 | ₩121,961 | -0.01% | 10.1만 |
|---|
| 2026.01.12 | ₩122,095 | ₩122,122 | ₩121,934 | ₩122,028 | -0.05% | 6.3만 |
|---|
| 2026.01.09 | ₩122,028 | ₩122,122 | ₩121,948 | ₩121,975 | -0.04% | 4.5만 |
|---|
| 2026.01.08 | ₩121,894 | ₩122,042 | ₩121,881 | ₩122,001 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩122,055 | ₩122,149 | ₩121,961 | ₩122,136 | +0.07% | 4.2만 |
|---|
| 2026.01.06 | ₩122,122 | ₩122,122 | ₩121,961 | ₩122,095 | -0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩121,908 | ₩122,149 | ₩121,908 | ₩122,109 | +0.16% | 2.1만 |
|---|
| 2026.01.02 | ₩122,042 | ₩122,068 | ₩121,881 | ₩121,988 | -0.04% | 3만 |
|---|
| 2025.12.31 | ₩122,001 | ₩122,082 | ₩121,827 | ₩122,042 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩122,028 | ₩122,095 | ₩121,841 | ₩121,961 | -0.05% | 4만 |
|---|
| 2025.12.29 | ₩121,854 | ₩121,988 | ₩121,800 | ₩121,894 | +0.03% | 4만 |
|---|
| 2025.12.26 | ₩121,787 | ₩121,948 | ₩121,760 | ₩121,867 | +0.07% | 5.9천 |
|---|
| 2025.12.24 | ₩122,350 | ₩122,712 | ₩121,760 | ₩121,948 | -0.33% | 6.6만 |
|---|
| 2025.12.23 | ₩121,706 | ₩121,841 | ₩121,666 | ₩121,666 | -0.03% | 9.8천 |
|---|
| 2025.12.22 | ₩121,988 | ₩122,296 | ₩121,639 | ₩121,733 | -0.21% | 4만 |
|---|
| 2025.12.19 | ₩121,706 | ₩121,908 | ₩121,519 | ₩121,693 | -0.01% | 6.8만 |
|---|
| 2025.12.18 | ₩122,498 | ₩122,498 | ₩122,149 | ₩122,149 | -0.28% | 10.7만 |
|---|
| 2025.12.17 | ₩122,310 | ₩122,337 | ₩122,068 | ₩122,256 | -0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩122,136 | ₩122,283 | ₩122,136 | ₩122,136 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩122,417 | ₩122,417 | ₩122,042 | ₩122,082 | -0.27% | 4.1만 |
|---|
| 2025.12.12 | ₩122,296 | ₩122,296 | ₩122,015 | ₩122,109 | -0.15% | 1.5만 |
|---|
| 2025.12.11 | ₩122,028 | ₩122,243 | ₩121,961 | ₩121,961 | -0.05% | 6.2만 |
|---|
| 2025.12.10 | ₩121,934 | ₩122,042 | ₩121,814 | ₩122,015 | +0.07% | 1만 |
|---|
| 2025.12.09 | ₩121,934 | ₩121,988 | ₩121,800 | ₩121,854 | -0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩121,948 | ₩122,042 | ₩121,787 | ₩121,948 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩121,921 | ₩122,042 | ₩121,867 | ₩121,867 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩121,854 | ₩122,028 | ₩121,841 | ₩121,961 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩122,028 | ₩122,028 | ₩121,867 | ₩121,988 | -0.03% | 3.3만 |
|---|
| 2025.12.02 | ₩121,961 | ₩121,961 | ₩121,639 | ₩121,881 | -0.07% | 5.5만 |
|---|
| 2025.12.01 | ₩121,867 | ₩121,867 | ₩121,653 | ₩121,787 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩122,364 | ₩122,364 | ₩122,082 | ₩122,149 | -0.18% | 4.1천 |
|---|
| 2025.11.26 | ₩122,283 | ₩122,283 | ₩121,961 | ₩122,162 | -0.10% | 1.6만 |
|---|
| 2025.11.25 | ₩122,109 | ₩122,229 | ₩122,082 | ₩122,082 | -0.02% | 6.9만 |
|---|
| 2025.11.24 | ₩122,082 | ₩122,270 | ₩122,082 | ₩122,082 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩122,001 | ₩122,149 | ₩122,001 | ₩122,095 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩121,975 | ₩122,068 | ₩121,894 | ₩121,934 | -0.03% | 1.2만 |
|---|
| 2025.11.19 | ₩122,068 | ₩122,068 | ₩121,881 | ₩121,894 | -0.14% | 4.2만 |
|---|
| 2025.11.18 | ₩121,854 | ₩121,921 | ₩121,827 | ₩121,921 | +0.06% | 2만 |
|---|
| 2025.11.17 | ₩121,800 | ₩121,988 | ₩121,800 | ₩121,841 | +0.03% | 1.9만 |
|---|
| 2025.11.14 | ₩121,827 | ₩122,015 | ₩121,787 | ₩121,827 | 0.00% | 8.8만 |
|---|
| 2025.11.13 | ₩121,921 | ₩121,975 | ₩121,747 | ₩121,894 | -0.02% | 5.5만 |
|---|
| 2025.11.12 | ₩122,122 | ₩122,122 | ₩121,773 | ₩121,773 | -0.29% | 5.6만 |
|---|
| 2025.11.11 | ₩121,894 | ₩121,988 | ₩121,773 | ₩121,921 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩121,841 | ₩121,975 | ₩121,773 | ₩121,827 | -0.01% | 1.4만 |
|---|
| 2025.11.07 | ₩122,136 | ₩122,136 | ₩121,827 | ₩121,854 | -0.23% | 3.5만 |
|---|
| 2025.11.06 | ₩121,814 | ₩121,908 | ₩121,733 | ₩121,827 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩122,015 | ₩122,015 | ₩121,680 | ₩121,733 | -0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩121,908 | ₩122,431 | ₩121,733 | ₩121,773 | -0.11% | 4.8만 |
|---|
| 2025.11.03 | ₩121,693 | ₩121,854 | ₩121,693 | ₩121,693 | 0.00% | 9.7천 |
|---|
| 2025.10.31 | ₩122,203 | ₩122,310 | ₩122,149 | ₩122,216 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩122,136 | ₩122,296 | ₩122,122 | ₩122,216 | +0.07% | 4.7만 |
|---|
| 2025.10.29 | ₩122,229 | ₩122,364 | ₩122,189 | ₩122,189 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩122,243 | ₩122,377 | ₩122,122 | ₩122,296 | +0.04% | 2.9만 |
|---|
| 2025.10.27 | ₩122,068 | ₩122,283 | ₩122,068 | ₩122,283 | +0.18% | 1.5만 |
|---|
| 2025.10.24 | ₩122,417 | ₩122,417 | ₩122,068 | ₩122,082 | -0.27% | 1.1만 |
|---|
| 2025.10.23 | ₩122,323 | ₩122,323 | ₩122,068 | ₩122,082 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩122,404 | ₩122,404 | ₩122,109 | ₩122,109 | -0.24% | 3만 |
|---|
| 2025.10.21 | ₩121,921 | ₩122,256 | ₩121,921 | ₩122,229 | +0.25% | 4.7만 |
|---|
| 2025.10.20 | ₩122,337 | ₩122,337 | ₩121,988 | ₩122,136 | -0.16% | 1.7만 |
|---|
| 2025.10.17 | ₩122,015 | ₩122,136 | ₩121,948 | ₩122,136 | +0.10% | 4.8만 |
|---|
| 2025.10.16 | ₩122,068 | ₩122,176 | ₩121,881 | ₩122,042 | -0.02% | 4.4만 |
|---|
| 2025.10.15 | ₩122,243 | ₩122,243 | ₩121,961 | ₩122,028 | -0.18% | 9.5천 |
|---|
| 2025.10.14 | ₩122,431 | ₩122,431 | ₩121,854 | ₩121,854 | -0.47% | 7.4천 |
|---|
| 2025.10.13 | ₩121,720 | ₩121,948 | ₩121,720 | ₩121,814 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩121,841 | ₩122,001 | ₩121,773 | ₩121,934 | +0.08% | 8.1천 |
|---|