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 | ₩119,184 | ₩119,184 | ₩118,970 | ₩119,104 | -0.07% | 2.6만 |
| 2026.10.08 | ₩119,064 | ₩119,104 | ₩118,769 | ₩119,104 | +0.03% | 3.7만 |
| 2026.10.07 | ₩118,997 | ₩119,037 | ₩118,795 | ₩119,037 | +0.03% | 4.9만 |
| 2026.10.06 | ₩118,889 | ₩118,970 | ₩118,809 | ₩118,943 | +0.05% | 3.5만 |
| 2026.10.05 | ₩118,903 | ₩118,943 | ₩118,755 | ₩118,822 | -0.07% | 5.7만 |
| 2026.10.02 | ₩119,131 | ₩119,198 | ₩118,795 | ₩118,970 | -0.14% | 10.3만 |
| 2026.10.01 | ₩118,889 | ₩119,117 | ₩118,688 | ₩118,943 | +0.05% | 1.6만 |
| 2026.09.30 | ₩119,439 | ₩119,439 | ₩119,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,332 |
| -0.09% |
| 3.1만 |
| 2026.09.29 | ₩119,225 | ₩119,318 | ₩119,037 | ₩119,278 | +0.05% | 6만 |
|---|
| 2026.09.28 | ₩119,386 | ₩119,412 | ₩119,184 | ₩119,305 | -0.07% | 5.9만 |
|---|
| 2026.09.25 | ₩119,359 | ₩119,479 | ₩119,251 | ₩119,479 | +0.10% | 1.8만 |
|---|
| 2026.09.24 | ₩119,694 | ₩119,694 | ₩119,305 | ₩119,305 | -0.32% | 2만 |
|---|
| 2026.09.23 | ₩120,096 | ₩120,096 | ₩119,479 | ₩119,506 | -0.49% | 2.4만 |
|---|
| 2026.09.22 | ₩120,096 | ₩120,096 | ₩119,882 | ₩119,895 | -0.17% | 1.5만 |
|---|
| 2026.09.21 | ₩119,976 | ₩120,043 | ₩119,842 | ₩119,935 | -0.03% | 8.9만 |
|---|
| 2026.09.18 | ₩119,976 | ₩119,976 | ₩119,801 | ₩119,801 | -0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩120,016 | ₩120,016 | ₩119,721 | ₩119,895 | -0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩119,882 | ₩119,976 | ₩119,707 | ₩119,815 | -0.06% | 1.4만 |
|---|
| 2026.09.15 | ₩119,962 | ₩119,962 | ₩119,775 | ₩119,909 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩119,801 | ₩119,868 | ₩119,614 | ₩119,734 | -0.06% | 4.6만 |
|---|
| 2026.09.11 | ₩120,150 | ₩120,150 | ₩119,815 | ₩119,935 | -0.18% | 9천 |
|---|
| 2026.09.10 | ₩120,190 | ₩120,190 | ₩120,003 | ₩120,083 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩120,620 | ₩120,620 | ₩120,231 | ₩120,244 | -0.31% | 4.7만 |
|---|
| 2026.09.08 | ₩120,472 | ₩120,472 | ₩120,324 | ₩120,338 | -0.11% | 3.8만 |
|---|
| 2026.09.04 | ₩120,365 | ₩120,539 | ₩120,217 | ₩120,392 | +0.02% | 3.7만 |
|---|
| 2026.09.03 | ₩120,459 | ₩120,512 | ₩120,324 | ₩120,324 | -0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩120,432 | ₩120,432 | ₩120,231 | ₩120,231 | -0.17% | 12.1만 |
|---|
| 2026.09.01 | ₩120,485 | ₩120,485 | ₩120,244 | ₩120,244 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩120,915 | ₩120,915 | ₩120,754 | ₩120,754 | -0.13% | 1.3만 |
|---|
| 2026.08.28 | ₩121,156 | ₩121,156 | ₩120,754 | ₩120,754 | -0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩121,156 | ₩121,156 | ₩120,955 | ₩121,102 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩121,102 | ₩121,102 | ₩120,941 | ₩120,982 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩121,076 | ₩121,116 | ₩120,901 | ₩121,089 | +0.01% | 2만 |
|---|
| 2026.08.24 | ₩120,915 | ₩120,928 | ₩120,794 | ₩120,861 | -0.04% | 1만 |
|---|
| 2026.08.21 | ₩121,008 | ₩121,008 | ₩120,727 | ₩120,888 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩120,968 | ₩120,982 | ₩120,780 | ₩120,861 | -0.09% | 5.2천 |
|---|
| 2026.08.19 | ₩120,874 | ₩120,982 | ₩120,794 | ₩120,848 | -0.02% | 1.4만 |
|---|
| 2026.08.18 | ₩120,821 | ₩120,874 | ₩120,767 | ₩120,767 | -0.04% | 1.3만 |
|---|
| 2026.08.17 | ₩120,888 | ₩120,928 | ₩120,767 | ₩120,834 | -0.04% | 4.2만 |
|---|
| 2026.08.14 | ₩120,941 | ₩120,995 | ₩120,767 | ₩120,821 | -0.10% | 9.3천 |
|---|
| 2026.08.13 | ₩120,874 | ₩120,995 | ₩120,821 | ₩120,901 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩120,888 | ₩120,888 | ₩120,713 | ₩120,807 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩120,861 | ₩120,861 | ₩120,593 | ₩120,767 | -0.08% | 5.2만 |
|---|
| 2026.08.10 | ₩120,579 | ₩120,713 | ₩120,579 | ₩120,646 | +0.06% | 3.3만 |
|---|
| 2026.08.07 | ₩120,794 | ₩120,807 | ₩120,646 | ₩120,740 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩120,982 | ₩120,982 | ₩120,646 | ₩120,646 | -0.28% | 6.1만 |
|---|
| 2026.08.05 | ₩120,754 | ₩120,794 | ₩120,593 | ₩120,794 | +0.03% | 6.4만 |
|---|
| 2026.08.04 | ₩120,633 | ₩120,713 | ₩120,566 | ₩120,713 | +0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩120,552 | ₩120,566 | ₩120,351 | ₩120,445 | -0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩121,035 | ₩121,035 | ₩120,807 | ₩121,022 | -0.01% | 5.2만 |
|---|
| 2026.07.30 | ₩121,049 | ₩121,116 | ₩120,968 | ₩121,022 | -0.02% | 3.4만 |
|---|
| 2026.07.29 | ₩121,076 | ₩121,076 | ₩120,834 | ₩120,995 | -0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩120,968 | ₩120,982 | ₩120,861 | ₩120,928 | -0.03% | 2만 |
|---|
| 2026.07.27 | ₩120,955 | ₩120,955 | ₩120,767 | ₩120,794 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩120,874 | ₩120,874 | ₩120,740 | ₩120,794 | -0.07% | 8.7천 |
|---|
| 2026.07.23 | ₩120,794 | ₩120,794 | ₩120,673 | ₩120,727 | -0.06% | 5천 |
|---|
| 2026.07.22 | ₩120,794 | ₩120,888 | ₩120,754 | ₩120,821 | +0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩120,874 | ₩120,928 | ₩120,163 | ₩120,901 | +0.02% | 3.9만 |
|---|
| 2026.07.20 | ₩121,022 | ₩121,049 | ₩120,901 | ₩121,022 | 0.00% | 6.3천 |
|---|
| 2026.07.17 | ₩121,169 | ₩121,169 | ₩120,982 | ₩120,995 | -0.14% | 9.6천 |
|---|
| 2026.07.16 | ₩120,915 | ₩121,049 | ₩120,888 | ₩121,008 | +0.08% | 2.3만 |
|---|
| 2026.07.15 | ₩121,062 | ₩121,062 | ₩120,941 | ₩121,008 | -0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩120,901 | ₩120,915 | ₩120,137 | ₩120,901 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩121,143 | ₩121,143 | ₩120,740 | ₩120,861 | -0.23% | 5.8만 |
|---|
| 2026.07.10 | ₩121,008 | ₩121,143 | ₩120,794 | ₩120,848 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩121,049 | ₩121,049 | ₩120,821 | ₩120,901 | -0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩120,821 | ₩120,915 | ₩120,740 | ₩120,754 | -0.06% | 3.4만 |
|---|
| 2026.07.07 | ₩120,968 | ₩121,008 | ₩120,861 | ₩120,928 | -0.03% | 11.2만 |
|---|
| 2026.07.06 | ₩120,941 | ₩121,076 | ₩120,928 | ₩120,968 | +0.02% | 1.8만 |
|---|
| 2026.07.02 | ₩120,848 | ₩121,706 | ₩120,848 | ₩120,968 | +0.10% | 2.2만 |
|---|
| 2026.07.01 | ₩120,941 | ₩120,955 | ₩120,754 | ₩120,861 | -0.07% | 8.7만 |
|---|
| 2026.06.30 | ₩121,451 | ₩121,451 | ₩121,317 | ₩121,397 | -0.04% | 2.8만 |
|---|
| 2026.06.29 | ₩121,465 | ₩121,465 | ₩121,263 | ₩121,411 | -0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩121,304 | ₩121,451 | ₩121,290 | ₩121,384 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩121,250 | ₩121,344 | ₩121,156 | ₩121,156 | -0.08% | 8.6천 |
|---|
| 2026.06.24 | ₩121,156 | ₩121,250 | ₩121,089 | ₩121,183 | +0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩121,008 | ₩121,129 | ₩120,968 | ₩121,049 | +0.03% | 9.2천 |
|---|
| 2026.06.22 | ₩121,049 | ₩121,116 | ₩120,955 | ₩121,049 | 0.00% | 3.2만 |
|---|
| 2026.06.18 | ₩121,223 | ₩121,223 | ₩121,035 | ₩121,049 | -0.14% | 4.1천 |
|---|
| 2026.06.17 | ₩121,196 | ₩121,357 | ₩120,955 | ₩120,955 | -0.20% | 1.6만 |
|---|
| 2026.06.16 | ₩121,277 | ₩121,357 | ₩121,183 | ₩121,304 | +0.02% | 5.9천 |
|---|
| 2026.06.15 | ₩121,304 | ₩121,304 | ₩121,169 | ₩121,236 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩120,727 | ₩121,196 | ₩120,727 | ₩121,035 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩120,955 | ₩121,129 | ₩120,901 | ₩121,116 | +0.13% | 7천 |
|---|
| 2026.06.10 | ₩121,076 | ₩121,639 | ₩120,861 | ₩120,968 | -0.09% | 3.8만 |
|---|
| 2026.06.09 | ₩121,451 | ₩121,451 | ₩120,888 | ₩120,941 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩121,022 | ₩121,022 | ₩120,780 | ₩120,807 | -0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩121,062 | ₩121,062 | ₩120,861 | ₩120,861 | -0.17% | 1.5만 |
|---|
| 2026.06.04 | ₩120,915 | ₩121,089 | ₩120,915 | ₩121,062 | +0.12% | 1.3만 |
|---|
| 2026.06.03 | ₩121,116 | ₩121,116 | ₩120,874 | ₩120,901 | -0.18% | 2.4만 |
|---|
| 2026.06.02 | ₩121,049 | ₩121,076 | ₩120,915 | ₩121,049 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩120,968 | ₩121,035 | ₩120,874 | ₩121,008 | +0.03% | 9.8천 |
|---|
| 2026.05.29 | ₩121,411 | ₩121,478 | ₩121,344 | ₩121,397 | -0.01% | 2.1만 |
|---|
| 2026.05.28 | ₩121,250 | ₩121,451 | ₩121,250 | ₩121,451 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩121,263 | ₩121,344 | ₩121,156 | ₩121,304 | +0.03% | 2.1만 |
|---|
| 2026.05.26 | ₩121,236 | ₩121,290 | ₩121,062 | ₩121,277 | +0.03% | 2.2만 |
|---|
| 2026.05.22 | ₩121,290 | ₩121,290 | ₩120,888 | ₩120,955 | -0.28% | 2.9만 |
|---|
| 2026.05.21 | ₩121,116 | ₩121,116 | ₩120,874 | ₩121,089 | -0.02% | 8.7천 |
|---|
| 2026.05.20 | ₩120,928 | ₩121,129 | ₩120,928 | ₩121,089 | +0.13% | 1.6만 |
|---|
| 2026.05.19 | ₩121,049 | ₩121,049 | ₩120,848 | ₩120,928 | -0.10% | 9.7천 |
|---|
| 2026.05.18 | ₩121,438 | ₩121,438 | ₩120,928 | ₩121,008 | -0.35% | 8.7천 |
|---|
| 2026.05.15 | ₩121,223 | ₩121,223 | ₩120,915 | ₩121,008 | -0.18% | 8.2천 |
|---|
| 2026.05.14 | ₩121,263 | ₩121,317 | ₩121,102 | ₩121,156 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩121,304 | ₩121,304 | ₩121,049 | ₩121,210 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩121,236 | ₩121,304 | ₩121,143 | ₩121,236 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩121,371 | ₩121,371 | ₩121,156 | ₩121,236 | -0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩121,545 | ₩121,545 | ₩121,223 | ₩121,411 | -0.11% | 1.2만 |
|---|
| 2026.05.07 | ₩121,518 | ₩121,518 | ₩121,223 | ₩121,290 | -0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩121,317 | ₩121,424 | ₩121,250 | ₩121,424 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩121,223 | ₩121,277 | ₩121,143 | ₩121,183 | -0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩121,250 | ₩121,263 | ₩121,062 | ₩121,129 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩121,344 | ₩121,344 | ₩121,156 | ₩121,250 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩121,760 | ₩121,760 | ₩121,572 | ₩121,599 | -0.13% | 5.7천 |
|---|
| 2026.04.29 | ₩121,786 | ₩121,786 | ₩121,478 | ₩121,545 | -0.20% | 4.9만 |
|---|
| 2026.04.28 | ₩121,880 | ₩121,974 | ₩121,625 | ₩121,786 | -0.08% | 5.7만 |
|---|
| 2026.04.27 | ₩121,760 | ₩121,840 | ₩121,693 | ₩121,827 | +0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩121,867 | ₩121,867 | ₩121,693 | ₩121,719 | -0.12% | 1.7만 |
|---|
| 2026.04.23 | ₩121,652 | ₩121,827 | ₩121,625 | ₩121,666 | +0.01% | 2만 |
|---|
| 2026.04.22 | ₩121,853 | ₩121,894 | ₩121,612 | ₩121,800 | -0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩121,853 | ₩121,853 | ₩121,558 | ₩121,558 | -0.24% | 2만 |
|---|
| 2026.04.20 | ₩122,055 | ₩122,055 | ₩121,693 | ₩121,760 | -0.24% | 9.6천 |
|---|
| 2026.04.17 | ₩121,853 | ₩121,894 | ₩121,706 | ₩121,867 | +0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩121,518 | ₩121,746 | ₩121,518 | ₩121,693 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩121,612 | ₩121,746 | ₩121,572 | ₩121,625 | +0.01% | 1만 |
|---|
| 2026.04.14 | ₩121,572 | ₩121,652 | ₩121,505 | ₩121,599 | +0.02% | 5.6천 |
|---|
| 2026.04.13 | ₩121,639 | ₩121,639 | ₩121,465 | ₩121,505 | -0.11% | 1.2만 |
|---|
| 2026.04.10 | ₩121,558 | ₩121,585 | ₩121,465 | ₩121,465 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩121,585 | ₩121,585 | ₩121,438 | ₩121,438 | -0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩121,733 | ₩121,733 | ₩121,357 | ₩121,384 | -0.29% | 9.9천 |
|---|
| 2026.04.07 | ₩121,330 | ₩121,451 | ₩121,317 | ₩121,344 | +0.01% | 2만 |
|---|
| 2026.04.06 | ₩121,344 | ₩121,532 | ₩121,344 | ₩121,532 | +0.15% | 3.5만 |
|---|
| 2026.04.02 | ₩121,465 | ₩121,532 | ₩121,304 | ₩121,357 | -0.09% | 1.2만 |
|---|
| 2026.04.01 | ₩121,236 | ₩121,397 | ₩121,102 | ₩121,397 | +0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩121,853 | ₩121,853 | ₩121,719 | ₩121,746 | -0.09% | 1.2만 |
|---|
| 2026.03.30 | ₩121,800 | ₩121,800 | ₩121,505 | ₩121,679 | -0.10% | 7.8천 |
|---|
| 2026.03.27 | ₩121,384 | ₩121,532 | ₩121,223 | ₩121,532 | +0.12% | 8.3만 |
|---|
| 2026.03.26 | ₩121,371 | ₩121,599 | ₩121,304 | ₩121,478 | +0.09% | 5.2만 |
|---|
| 2026.03.25 | ₩121,679 | ₩121,679 | ₩120,754 | ₩121,397 | -0.23% | 4.9만 |
|---|
| 2026.03.24 | ₩121,733 | ₩121,733 | ₩121,250 | ₩121,371 | -0.30% | 3.7만 |
|---|
| 2026.03.23 | ₩121,652 | ₩122,242 | ₩121,465 | ₩121,652 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩121,773 | ₩121,773 | ₩121,384 | ₩121,572 | -0.17% | 1만 |
|---|
| 2026.03.19 | ₩121,921 | ₩121,921 | ₩121,465 | ₩121,625 | -0.24% | 1.4만 |
|---|
| 2026.03.18 | ₩121,947 | ₩121,961 | ₩121,639 | ₩121,652 | -0.24% | 2.1만 |
|---|
| 2026.03.17 | ₩121,773 | ₩121,867 | ₩121,693 | ₩121,693 | -0.07% | 9.5천 |
|---|
| 2026.03.16 | ₩121,719 | ₩121,813 | ₩121,625 | ₩121,813 | +0.08% | 6만 |
|---|
| 2026.03.13 | ₩121,693 | ₩121,719 | ₩121,532 | ₩121,572 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩121,706 | ₩121,773 | ₩121,451 | ₩121,465 | -0.20% | 11.9만 |
|---|
| 2026.03.11 | ₩121,907 | ₩121,907 | ₩121,719 | ₩121,719 | -0.15% | 3.7만 |
|---|
| 2026.03.10 | ₩121,813 | ₩121,894 | ₩121,773 | ₩121,786 | -0.02% | 3.4만 |
|---|
| 2026.03.09 | ₩121,813 | ₩121,853 | ₩121,679 | ₩121,733 | -0.07% | 4.2만 |
|---|
| 2026.03.06 | ₩121,746 | ₩121,921 | ₩121,746 | ₩121,921 | +0.14% | 9천 |
|---|
| 2026.03.05 | ₩121,894 | ₩121,894 | ₩121,652 | ₩121,706 | -0.15% | 4.4만 |
|---|
| 2026.03.04 | ₩121,988 | ₩121,988 | ₩121,719 | ₩121,853 | -0.11% | 3.4만 |
|---|
| 2026.03.03 | ₩122,095 | ₩122,095 | ₩121,746 | ₩121,867 | -0.19% | 7.9천 |
|---|
| 2026.03.02 | ₩122,041 | ₩122,055 | ₩121,719 | ₩121,813 | -0.19% | 4.7만 |
|---|
| 2026.02.27 | ₩122,149 | ₩122,430 | ₩121,867 | ₩122,310 | +0.13% | 1.5만 |
|---|
| 2026.02.26 | ₩122,175 | ₩122,336 | ₩121,250 | ₩122,229 | +0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩122,242 | ₩122,323 | ₩122,149 | ₩122,229 | -0.01% | 1.6만 |
|---|
| 2026.02.24 | ₩122,323 | ₩122,336 | ₩122,189 | ₩122,269 | -0.04% | 5.2만 |
|---|
| 2026.02.23 | ₩122,229 | ₩122,336 | ₩122,189 | ₩122,242 | +0.01% | 1.5만 |
|---|
| 2026.02.20 | ₩122,256 | ₩122,323 | ₩121,196 | ₩122,175 | -0.07% | 2.6만 |
|---|
| 2026.02.19 | ₩122,149 | ₩122,229 | ₩122,149 | ₩122,162 | +0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩122,403 | ₩122,403 | ₩122,149 | ₩122,296 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩122,310 | ₩122,403 | ₩122,202 | ₩122,296 | -0.01% | 2.2만 |
|---|
| 2026.02.13 | ₩122,135 | ₩122,310 | ₩122,135 | ₩122,229 | +0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩122,081 | ₩122,202 | ₩122,014 | ₩122,135 | +0.04% | 4.7만 |
|---|
| 2026.02.11 | ₩122,242 | ₩122,242 | ₩121,974 | ₩122,001 | -0.20% | 1.5만 |
|---|
| 2026.02.10 | ₩122,296 | ₩122,296 | ₩121,974 | ₩122,122 | -0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩122,108 | ₩122,175 | ₩121,934 | ₩122,068 | -0.03% | 6.1만 |
|---|
| 2026.02.06 | ₩122,323 | ₩122,323 | ₩122,001 | ₩122,068 | -0.21% | 9천 |
|---|
| 2026.02.05 | ₩122,122 | ₩122,162 | ₩121,988 | ₩122,081 | -0.03% | 5.8만 |
|---|
| 2026.02.04 | ₩121,880 | ₩122,055 | ₩121,867 | ₩121,934 | +0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩121,853 | ₩122,014 | ₩121,853 | ₩121,961 | +0.09% | 13.6만 |
|---|
| 2026.02.02 | ₩121,961 | ₩122,041 | ₩121,827 | ₩122,014 | +0.04% | 2.3만 |
|---|
| 2026.01.30 | ₩122,256 | ₩122,444 | ₩122,242 | ₩122,363 | +0.09% | 2.1만 |
|---|
| 2026.01.29 | ₩122,095 | ₩122,390 | ₩122,095 | ₩122,229 | +0.11% | 2.5만 |
|---|
| 2026.01.28 | ₩122,256 | ₩122,256 | ₩122,149 | ₩122,149 | -0.09% | 7.1천 |
|---|
| 2026.01.27 | ₩122,216 | ₩122,256 | ₩122,095 | ₩122,175 | -0.03% | 3.1만 |
|---|
| 2026.01.26 | ₩121,947 | ₩122,189 | ₩121,947 | ₩122,162 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩122,014 | ₩122,135 | ₩121,947 | ₩122,055 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩122,041 | ₩122,175 | ₩122,041 | ₩122,135 | +0.08% | 3.1만 |
|---|
| 2026.01.21 | ₩122,001 | ₩122,149 | ₩121,988 | ₩122,135 | +0.11% | 2.1만 |
|---|
| 2026.01.20 | ₩121,947 | ₩122,149 | ₩121,947 | ₩122,081 | +0.11% | 2.7만 |
|---|
| 2026.01.16 | ₩122,068 | ₩122,122 | ₩122,014 | ₩122,095 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩121,988 | ₩122,135 | ₩121,988 | ₩122,055 | +0.05% | 1.9만 |
|---|
| 2026.01.14 | ₩122,149 | ₩122,149 | ₩121,974 | ₩122,095 | -0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩122,001 | ₩122,175 | ₩121,947 | ₩121,988 | -0.01% | 10.1만 |
|---|
| 2026.01.12 | ₩122,122 | ₩122,149 | ₩121,961 | ₩122,055 | -0.05% | 6.3만 |
|---|
| 2026.01.09 | ₩122,055 | ₩122,149 | ₩121,974 | ₩122,001 | -0.04% | 4.5만 |
|---|
| 2026.01.08 | ₩121,921 | ₩122,068 | ₩121,907 | ₩122,028 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩122,081 | ₩122,175 | ₩121,988 | ₩122,162 | +0.07% | 4.2만 |
|---|
| 2026.01.06 | ₩122,149 | ₩122,149 | ₩121,988 | ₩122,122 | -0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩121,934 | ₩122,175 | ₩121,934 | ₩122,135 | +0.16% | 2.1만 |
|---|
| 2026.01.02 | ₩122,068 | ₩122,095 | ₩121,907 | ₩122,014 | -0.04% | 3만 |
|---|
| 2025.12.31 | ₩122,028 | ₩122,108 | ₩121,853 | ₩122,068 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩122,055 | ₩122,122 | ₩121,867 | ₩121,988 | -0.05% | 4만 |
|---|
| 2025.12.29 | ₩121,880 | ₩122,014 | ₩121,827 | ₩121,921 | +0.03% | 4만 |
|---|
| 2025.12.26 | ₩121,813 | ₩121,974 | ₩121,786 | ₩121,894 | +0.07% | 5.9천 |
|---|
| 2025.12.24 | ₩122,377 | ₩122,739 | ₩121,786 | ₩121,974 | -0.33% | 6.6만 |
|---|
| 2025.12.23 | ₩121,733 | ₩121,867 | ₩121,693 | ₩121,693 | -0.03% | 9.8천 |
|---|
| 2025.12.22 | ₩122,014 | ₩122,323 | ₩121,666 | ₩121,760 | -0.21% | 4만 |
|---|
| 2025.12.19 | ₩121,733 | ₩121,934 | ₩121,545 | ₩121,719 | -0.01% | 6.8만 |
|---|
| 2025.12.18 | ₩122,524 | ₩122,524 | ₩122,175 | ₩122,175 | -0.28% | 10.7만 |
|---|
| 2025.12.17 | ₩122,336 | ₩122,363 | ₩122,095 | ₩122,283 | -0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩122,162 | ₩122,310 | ₩122,162 | ₩122,162 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩122,444 | ₩122,444 | ₩122,068 | ₩122,108 | -0.27% | 4.1만 |
|---|
| 2025.12.12 | ₩122,323 | ₩122,323 | ₩122,041 | ₩122,135 | -0.15% | 1.5만 |
|---|
| 2025.12.11 | ₩122,055 | ₩122,269 | ₩121,988 | ₩121,988 | -0.05% | 6.2만 |
|---|
| 2025.12.10 | ₩121,961 | ₩122,068 | ₩121,840 | ₩122,041 | +0.07% | 1만 |
|---|
| 2025.12.09 | ₩121,961 | ₩122,014 | ₩121,827 | ₩121,880 | -0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩121,974 | ₩122,068 | ₩121,813 | ₩121,974 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩121,947 | ₩122,068 | ₩121,894 | ₩121,894 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩121,880 | ₩122,055 | ₩121,867 | ₩121,988 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩122,055 | ₩122,055 | ₩121,894 | ₩122,014 | -0.03% | 3.3만 |
|---|
| 2025.12.02 | ₩121,988 | ₩121,988 | ₩121,666 | ₩121,907 | -0.07% | 5.5만 |
|---|
| 2025.12.01 | ₩121,894 | ₩121,894 | ₩121,679 | ₩121,813 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩122,390 | ₩122,390 | ₩122,108 | ₩122,175 | -0.18% | 4.1천 |
|---|
| 2025.11.26 | ₩122,310 | ₩122,310 | ₩121,988 | ₩122,189 | -0.10% | 1.6만 |
|---|
| 2025.11.25 | ₩122,135 | ₩122,256 | ₩122,108 | ₩122,108 | -0.02% | 6.9만 |
|---|
| 2025.11.24 | ₩122,108 | ₩122,296 | ₩122,108 | ₩122,108 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩122,028 | ₩122,175 | ₩122,028 | ₩122,122 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩122,001 | ₩122,095 | ₩121,921 | ₩121,961 | -0.03% | 1.2만 |
|---|
| 2025.11.19 | ₩122,095 | ₩122,095 | ₩121,907 | ₩121,921 | -0.14% | 4.2만 |
|---|
| 2025.11.18 | ₩121,880 | ₩121,947 | ₩121,853 | ₩121,947 | +0.06% | 2만 |
|---|
| 2025.11.17 | ₩121,827 | ₩122,014 | ₩121,827 | ₩121,867 | +0.03% | 1.9만 |
|---|
| 2025.11.14 | ₩121,853 | ₩122,041 | ₩121,813 | ₩121,853 | 0.00% | 8.8만 |
|---|
| 2025.11.13 | ₩121,947 | ₩122,001 | ₩121,773 | ₩121,921 | -0.02% | 5.5만 |
|---|
| 2025.11.12 | ₩122,149 | ₩122,149 | ₩121,800 | ₩121,800 | -0.29% | 5.6만 |
|---|
| 2025.11.11 | ₩121,921 | ₩122,014 | ₩121,800 | ₩121,947 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩121,867 | ₩122,001 | ₩121,800 | ₩121,853 | -0.01% | 1.4만 |
|---|
| 2025.11.07 | ₩122,162 | ₩122,162 | ₩121,853 | ₩121,880 | -0.23% | 3.5만 |
|---|
| 2025.11.06 | ₩121,840 | ₩121,934 | ₩121,760 | ₩121,853 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩122,041 | ₩122,041 | ₩121,706 | ₩121,760 | -0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩121,934 | ₩122,457 | ₩121,760 | ₩121,800 | -0.11% | 4.8만 |
|---|
| 2025.11.03 | ₩121,719 | ₩121,880 | ₩121,719 | ₩121,719 | 0.00% | 9.7천 |
|---|
| 2025.10.31 | ₩122,229 | ₩122,336 | ₩122,175 | ₩122,242 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩122,162 | ₩122,323 | ₩122,149 | ₩122,242 | +0.07% | 4.7만 |
|---|
| 2025.10.29 | ₩122,256 | ₩122,390 | ₩122,216 | ₩122,216 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩122,269 | ₩122,403 | ₩122,149 | ₩122,323 | +0.04% | 2.9만 |
|---|
| 2025.10.27 | ₩122,095 | ₩122,310 | ₩122,095 | ₩122,310 | +0.18% | 1.5만 |
|---|
| 2025.10.24 | ₩122,444 | ₩122,444 | ₩122,095 | ₩122,108 | -0.27% | 1.1만 |
|---|
| 2025.10.23 | ₩122,350 | ₩122,350 | ₩122,095 | ₩122,108 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩122,430 | ₩122,430 | ₩122,135 | ₩122,135 | -0.24% | 3만 |
|---|
| 2025.10.21 | ₩121,947 | ₩122,283 | ₩121,947 | ₩122,256 | +0.25% | 4.7만 |
|---|
| 2025.10.20 | ₩122,363 | ₩122,363 | ₩122,014 | ₩122,162 | -0.16% | 1.7만 |
|---|
| 2025.10.17 | ₩122,041 | ₩122,162 | ₩121,974 | ₩122,162 | +0.10% | 4.8만 |
|---|
| 2025.10.16 | ₩122,095 | ₩122,202 | ₩121,907 | ₩122,068 | -0.02% | 4.4만 |
|---|
| 2025.10.15 | ₩122,269 | ₩122,269 | ₩121,988 | ₩122,055 | -0.18% | 9.5천 |
|---|
| 2025.10.14 | ₩122,457 | ₩122,457 | ₩121,880 | ₩121,880 | -0.47% | 7.4천 |
|---|
| 2025.10.13 | ₩121,746 | ₩121,974 | ₩121,746 | ₩121,840 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩121,867 | ₩122,028 | ₩121,800 | ₩121,961 | +0.08% | 8.1천 |
|---|