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 | ₩119,074 | ₩119,074 | ₩118,860 | ₩118,994 | -0.07% | 2.6만 |
| 2026.10.08 | ₩118,954 | ₩118,994 | ₩118,659 | ₩118,994 | +0.03% | 3.7만 |
| 2026.10.07 | ₩118,887 | ₩118,927 | ₩118,686 | ₩118,927 | +0.03% | 4.9만 |
| 2026.10.06 | ₩118,779 | ₩118,860 | ₩118,699 | ₩118,833 | +0.05% | 3.5만 |
| 2026.10.05 | ₩118,793 | ₩118,833 | ₩118,645 | ₩118,712 | -0.07% | 5.7만 |
| 2026.10.02 | ₩119,021 | ₩119,088 | ₩118,686 | ₩118,860 | -0.14% | 10.3만 |
| 2026.10.01 | ₩118,779 | ₩119,007 | ₩118,578 | ₩118,833 | +0.05% | 1.6만 |
| 2026.09.30 | ₩119,329 | ₩119,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,222 |
| -0.09% |
| 3.1만 |
| 2026.09.29 | ₩119,114 | ₩119,208 | ₩118,927 | ₩119,168 | +0.05% | 6만 |
|---|
| 2026.09.28 | ₩119,275 | ₩119,302 | ₩119,074 | ₩119,195 | -0.07% | 5.9만 |
|---|
| 2026.09.25 | ₩119,248 | ₩119,369 | ₩119,141 | ₩119,369 | +0.10% | 1.8만 |
|---|
| 2026.09.24 | ₩119,583 | ₩119,583 | ₩119,195 | ₩119,195 | -0.32% | 2만 |
|---|
| 2026.09.23 | ₩119,985 | ₩119,985 | ₩119,369 | ₩119,396 | -0.49% | 2.4만 |
|---|
| 2026.09.22 | ₩119,985 | ₩119,985 | ₩119,771 | ₩119,784 | -0.17% | 1.5만 |
|---|
| 2026.09.21 | ₩119,865 | ₩119,932 | ₩119,731 | ₩119,825 | -0.03% | 8.9만 |
|---|
| 2026.09.18 | ₩119,865 | ₩119,865 | ₩119,691 | ₩119,691 | -0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩119,905 | ₩119,905 | ₩119,610 | ₩119,784 | -0.10% | 1.2만 |
|---|
| 2026.09.16 | ₩119,771 | ₩119,865 | ₩119,597 | ₩119,704 | -0.06% | 1.4만 |
|---|
| 2026.09.15 | ₩119,851 | ₩119,851 | ₩119,664 | ₩119,798 | -0.04% | 1.5만 |
|---|
| 2026.09.14 | ₩119,691 | ₩119,758 | ₩119,503 | ₩119,624 | -0.06% | 4.6만 |
|---|
| 2026.09.11 | ₩120,039 | ₩120,039 | ₩119,704 | ₩119,825 | -0.18% | 9천 |
|---|
| 2026.09.10 | ₩120,079 | ₩120,079 | ₩119,892 | ₩119,972 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩120,508 | ₩120,508 | ₩120,119 | ₩120,133 | -0.31% | 4.7만 |
|---|
| 2026.09.08 | ₩120,361 | ₩120,361 | ₩120,213 | ₩120,227 | -0.11% | 3.8만 |
|---|
| 2026.09.04 | ₩120,253 | ₩120,428 | ₩120,106 | ₩120,280 | +0.02% | 3.7만 |
|---|
| 2026.09.03 | ₩120,347 | ₩120,401 | ₩120,213 | ₩120,213 | -0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩120,320 | ₩120,320 | ₩120,119 | ₩120,119 | -0.17% | 12.1만 |
|---|
| 2026.09.01 | ₩120,374 | ₩120,374 | ₩120,133 | ₩120,133 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩120,803 | ₩120,803 | ₩120,642 | ₩120,642 | -0.13% | 1.3만 |
|---|
| 2026.08.28 | ₩121,044 | ₩121,044 | ₩120,642 | ₩120,642 | -0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩121,044 | ₩121,044 | ₩120,843 | ₩120,990 | -0.04% | 2만 |
|---|
| 2026.08.26 | ₩120,990 | ₩120,990 | ₩120,830 | ₩120,870 | -0.10% | 1.3만 |
|---|
| 2026.08.25 | ₩120,964 | ₩121,004 | ₩120,789 | ₩120,977 | +0.01% | 2만 |
|---|
| 2026.08.24 | ₩120,803 | ₩120,816 | ₩120,682 | ₩120,749 | -0.04% | 1만 |
|---|
| 2026.08.21 | ₩120,897 | ₩120,897 | ₩120,615 | ₩120,776 | -0.10% | 2.5만 |
|---|
| 2026.08.20 | ₩120,856 | ₩120,870 | ₩120,669 | ₩120,749 | -0.09% | 5.2천 |
|---|
| 2026.08.19 | ₩120,763 | ₩120,870 | ₩120,682 | ₩120,736 | -0.02% | 1.4만 |
|---|
| 2026.08.18 | ₩120,709 | ₩120,763 | ₩120,655 | ₩120,655 | -0.04% | 1.3만 |
|---|
| 2026.08.17 | ₩120,776 | ₩120,816 | ₩120,655 | ₩120,722 | -0.04% | 4.2만 |
|---|
| 2026.08.14 | ₩120,830 | ₩120,883 | ₩120,655 | ₩120,709 | -0.10% | 9.3천 |
|---|
| 2026.08.13 | ₩120,763 | ₩120,883 | ₩120,709 | ₩120,789 | +0.02% | 5.6만 |
|---|
| 2026.08.12 | ₩120,776 | ₩120,776 | ₩120,602 | ₩120,696 | -0.07% | 3.1만 |
|---|
| 2026.08.11 | ₩120,749 | ₩120,749 | ₩120,481 | ₩120,655 | -0.08% | 5.2만 |
|---|
| 2026.08.10 | ₩120,468 | ₩120,602 | ₩120,468 | ₩120,535 | +0.06% | 3.3만 |
|---|
| 2026.08.07 | ₩120,682 | ₩120,696 | ₩120,535 | ₩120,629 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩120,870 | ₩120,870 | ₩120,535 | ₩120,535 | -0.28% | 6.1만 |
|---|
| 2026.08.05 | ₩120,642 | ₩120,682 | ₩120,481 | ₩120,682 | +0.03% | 6.4만 |
|---|
| 2026.08.04 | ₩120,521 | ₩120,602 | ₩120,454 | ₩120,602 | +0.07% | 5.1만 |
|---|
| 2026.08.03 | ₩120,441 | ₩120,454 | ₩120,240 | ₩120,334 | -0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩120,923 | ₩120,923 | ₩120,696 | ₩120,910 | -0.01% | 5.2만 |
|---|
| 2026.07.30 | ₩120,937 | ₩121,004 | ₩120,856 | ₩120,910 | -0.02% | 3.4만 |
|---|
| 2026.07.29 | ₩120,964 | ₩120,964 | ₩120,722 | ₩120,883 | -0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩120,856 | ₩120,870 | ₩120,749 | ₩120,816 | -0.03% | 2만 |
|---|
| 2026.07.27 | ₩120,843 | ₩120,843 | ₩120,655 | ₩120,682 | -0.13% | 1.5만 |
|---|
| 2026.07.24 | ₩120,763 | ₩120,763 | ₩120,629 | ₩120,682 | -0.07% | 8.7천 |
|---|
| 2026.07.23 | ₩120,682 | ₩120,682 | ₩120,562 | ₩120,615 | -0.06% | 5천 |
|---|
| 2026.07.22 | ₩120,682 | ₩120,776 | ₩120,642 | ₩120,709 | +0.02% | 3.8만 |
|---|
| 2026.07.21 | ₩120,763 | ₩120,816 | ₩120,052 | ₩120,789 | +0.02% | 3.9만 |
|---|
| 2026.07.20 | ₩120,910 | ₩120,937 | ₩120,789 | ₩120,910 | 0.00% | 6.3천 |
|---|
| 2026.07.17 | ₩121,057 | ₩121,057 | ₩120,870 | ₩120,883 | -0.14% | 9.6천 |
|---|
| 2026.07.16 | ₩120,803 | ₩120,937 | ₩120,776 | ₩120,897 | +0.08% | 2.3만 |
|---|
| 2026.07.15 | ₩120,950 | ₩120,950 | ₩120,830 | ₩120,897 | -0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩120,789 | ₩120,803 | ₩120,026 | ₩120,789 | 0.00% | 4.7만 |
|---|
| 2026.07.13 | ₩121,031 | ₩121,031 | ₩120,629 | ₩120,749 | -0.23% | 5.8만 |
|---|
| 2026.07.10 | ₩120,897 | ₩121,031 | ₩120,682 | ₩120,736 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩120,937 | ₩120,937 | ₩120,709 | ₩120,789 | -0.12% | 3.9만 |
|---|
| 2026.07.08 | ₩120,709 | ₩120,803 | ₩120,629 | ₩120,642 | -0.06% | 3.4만 |
|---|
| 2026.07.07 | ₩120,856 | ₩120,897 | ₩120,749 | ₩120,816 | -0.03% | 11.2만 |
|---|
| 2026.07.06 | ₩120,830 | ₩120,964 | ₩120,816 | ₩120,856 | +0.02% | 1.8만 |
|---|
| 2026.07.02 | ₩120,736 | ₩121,593 | ₩120,736 | ₩120,856 | +0.10% | 2.2만 |
|---|
| 2026.07.01 | ₩120,830 | ₩120,843 | ₩120,642 | ₩120,749 | -0.07% | 8.7만 |
|---|
| 2026.06.30 | ₩121,339 | ₩121,339 | ₩121,205 | ₩121,285 | -0.04% | 2.8만 |
|---|
| 2026.06.29 | ₩121,352 | ₩121,352 | ₩121,151 | ₩121,299 | -0.04% | 1.4만 |
|---|
| 2026.06.26 | ₩121,191 | ₩121,339 | ₩121,178 | ₩121,272 | +0.07% | 5.8만 |
|---|
| 2026.06.25 | ₩121,138 | ₩121,232 | ₩121,044 | ₩121,044 | -0.08% | 8.6천 |
|---|
| 2026.06.24 | ₩121,044 | ₩121,138 | ₩120,977 | ₩121,071 | +0.02% | 1.3만 |
|---|
| 2026.06.23 | ₩120,897 | ₩121,017 | ₩120,856 | ₩120,937 | +0.03% | 9.2천 |
|---|
| 2026.06.22 | ₩120,937 | ₩121,004 | ₩120,843 | ₩120,937 | 0.00% | 3.2만 |
|---|
| 2026.06.18 | ₩121,111 | ₩121,111 | ₩120,923 | ₩120,937 | -0.14% | 4.1천 |
|---|
| 2026.06.17 | ₩121,084 | ₩121,245 | ₩120,843 | ₩120,843 | -0.20% | 1.6만 |
|---|
| 2026.06.16 | ₩121,165 | ₩121,245 | ₩121,071 | ₩121,191 | +0.02% | 5.9천 |
|---|
| 2026.06.15 | ₩121,191 | ₩121,191 | ₩121,057 | ₩121,124 | -0.06% | 1.7만 |
|---|
| 2026.06.12 | ₩120,615 | ₩121,084 | ₩120,615 | ₩120,923 | +0.26% | 2.4만 |
|---|
| 2026.06.11 | ₩120,843 | ₩121,017 | ₩120,789 | ₩121,004 | +0.13% | 7천 |
|---|
| 2026.06.10 | ₩120,964 | ₩121,526 | ₩120,749 | ₩120,856 | -0.09% | 3.8만 |
|---|
| 2026.06.09 | ₩121,339 | ₩121,339 | ₩120,776 | ₩120,830 | -0.42% | 1.9만 |
|---|
| 2026.06.08 | ₩120,910 | ₩120,910 | ₩120,669 | ₩120,696 | -0.18% | 2.2만 |
|---|
| 2026.06.05 | ₩120,950 | ₩120,950 | ₩120,749 | ₩120,749 | -0.17% | 1.5만 |
|---|
| 2026.06.04 | ₩120,803 | ₩120,977 | ₩120,803 | ₩120,950 | +0.12% | 1.3만 |
|---|
| 2026.06.03 | ₩121,004 | ₩121,004 | ₩120,763 | ₩120,789 | -0.18% | 2.4만 |
|---|
| 2026.06.02 | ₩120,937 | ₩120,964 | ₩120,803 | ₩120,937 | 0.00% | 2.3만 |
|---|
| 2026.06.01 | ₩120,856 | ₩120,923 | ₩120,763 | ₩120,897 | +0.03% | 9.8천 |
|---|
| 2026.05.29 | ₩121,299 | ₩121,366 | ₩121,232 | ₩121,285 | -0.01% | 2.1만 |
|---|
| 2026.05.28 | ₩121,138 | ₩121,339 | ₩121,138 | ₩121,339 | +0.17% | 3.7천 |
|---|
| 2026.05.27 | ₩121,151 | ₩121,232 | ₩121,044 | ₩121,191 | +0.03% | 2.1만 |
|---|
| 2026.05.26 | ₩121,124 | ₩121,178 | ₩120,950 | ₩121,165 | +0.03% | 2.2만 |
|---|
| 2026.05.22 | ₩121,178 | ₩121,178 | ₩120,776 | ₩120,843 | -0.28% | 2.9만 |
|---|
| 2026.05.21 | ₩121,004 | ₩121,004 | ₩120,763 | ₩120,977 | -0.02% | 8.7천 |
|---|
| 2026.05.20 | ₩120,816 | ₩121,017 | ₩120,816 | ₩120,977 | +0.13% | 1.6만 |
|---|
| 2026.05.19 | ₩120,937 | ₩120,937 | ₩120,736 | ₩120,816 | -0.10% | 9.7천 |
|---|
| 2026.05.18 | ₩121,325 | ₩121,325 | ₩120,816 | ₩120,897 | -0.35% | 8.7천 |
|---|
| 2026.05.15 | ₩121,111 | ₩121,111 | ₩120,803 | ₩120,897 | -0.18% | 8.2천 |
|---|
| 2026.05.14 | ₩121,151 | ₩121,205 | ₩120,990 | ₩121,044 | -0.09% | 1.6만 |
|---|
| 2026.05.13 | ₩121,191 | ₩121,191 | ₩120,937 | ₩121,098 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩121,124 | ₩121,191 | ₩121,031 | ₩121,124 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩121,258 | ₩121,258 | ₩121,044 | ₩121,124 | -0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩121,433 | ₩121,433 | ₩121,111 | ₩121,299 | -0.11% | 1.2만 |
|---|
| 2026.05.07 | ₩121,406 | ₩121,406 | ₩121,111 | ₩121,178 | -0.19% | 2.6만 |
|---|
| 2026.05.06 | ₩121,205 | ₩121,312 | ₩121,138 | ₩121,312 | +0.09% | 1.8만 |
|---|
| 2026.05.05 | ₩121,111 | ₩121,165 | ₩121,031 | ₩121,071 | -0.03% | 8.9천 |
|---|
| 2026.05.04 | ₩121,138 | ₩121,151 | ₩120,950 | ₩121,017 | -0.10% | 2.2만 |
|---|
| 2026.05.01 | ₩121,232 | ₩121,232 | ₩121,044 | ₩121,138 | -0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩121,647 | ₩121,647 | ₩121,459 | ₩121,486 | -0.13% | 5.7천 |
|---|
| 2026.04.29 | ₩121,674 | ₩121,674 | ₩121,366 | ₩121,433 | -0.20% | 4.9만 |
|---|
| 2026.04.28 | ₩121,768 | ₩121,861 | ₩121,513 | ₩121,674 | -0.08% | 5.7만 |
|---|
| 2026.04.27 | ₩121,647 | ₩121,727 | ₩121,580 | ₩121,714 | +0.06% | 1.6만 |
|---|
| 2026.04.24 | ₩121,754 | ₩121,754 | ₩121,580 | ₩121,607 | -0.12% | 1.7만 |
|---|
| 2026.04.23 | ₩121,540 | ₩121,714 | ₩121,513 | ₩121,553 | +0.01% | 2만 |
|---|
| 2026.04.22 | ₩121,741 | ₩121,781 | ₩121,500 | ₩121,687 | -0.04% | 1.1만 |
|---|
| 2026.04.21 | ₩121,741 | ₩121,741 | ₩121,446 | ₩121,446 | -0.24% | 2만 |
|---|
| 2026.04.20 | ₩121,942 | ₩121,942 | ₩121,580 | ₩121,647 | -0.24% | 9.6천 |
|---|
| 2026.04.17 | ₩121,741 | ₩121,781 | ₩121,593 | ₩121,754 | +0.01% | 1.4만 |
|---|
| 2026.04.16 | ₩121,406 | ₩121,634 | ₩121,406 | ₩121,580 | +0.14% | 1.4만 |
|---|
| 2026.04.15 | ₩121,500 | ₩121,634 | ₩121,459 | ₩121,513 | +0.01% | 1만 |
|---|
| 2026.04.14 | ₩121,459 | ₩121,540 | ₩121,392 | ₩121,486 | +0.02% | 5.6천 |
|---|
| 2026.04.13 | ₩121,526 | ₩121,526 | ₩121,352 | ₩121,392 | -0.11% | 1.2만 |
|---|
| 2026.04.10 | ₩121,446 | ₩121,473 | ₩121,352 | ₩121,352 | -0.08% | 1.1만 |
|---|
| 2026.04.09 | ₩121,473 | ₩121,473 | ₩121,325 | ₩121,325 | -0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩121,620 | ₩121,620 | ₩121,245 | ₩121,272 | -0.29% | 9.9천 |
|---|
| 2026.04.07 | ₩121,218 | ₩121,339 | ₩121,205 | ₩121,232 | +0.01% | 2만 |
|---|
| 2026.04.06 | ₩121,232 | ₩121,419 | ₩121,232 | ₩121,419 | +0.15% | 3.5만 |
|---|
| 2026.04.02 | ₩121,352 | ₩121,419 | ₩121,191 | ₩121,245 | -0.09% | 1.2만 |
|---|
| 2026.04.01 | ₩121,124 | ₩121,285 | ₩120,990 | ₩121,285 | +0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩121,741 | ₩121,741 | ₩121,607 | ₩121,634 | -0.09% | 1.2만 |
|---|
| 2026.03.30 | ₩121,687 | ₩121,687 | ₩121,392 | ₩121,567 | -0.10% | 7.8천 |
|---|
| 2026.03.27 | ₩121,272 | ₩121,419 | ₩121,111 | ₩121,419 | +0.12% | 8.3만 |
|---|
| 2026.03.26 | ₩121,258 | ₩121,486 | ₩121,191 | ₩121,366 | +0.09% | 5.2만 |
|---|
| 2026.03.25 | ₩121,567 | ₩121,567 | ₩120,642 | ₩121,285 | -0.23% | 4.9만 |
|---|
| 2026.03.24 | ₩121,620 | ₩121,620 | ₩121,138 | ₩121,258 | -0.30% | 3.7만 |
|---|
| 2026.03.23 | ₩121,540 | ₩122,129 | ₩121,352 | ₩121,540 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩121,660 | ₩121,660 | ₩121,272 | ₩121,459 | -0.17% | 1만 |
|---|
| 2026.03.19 | ₩121,808 | ₩121,808 | ₩121,352 | ₩121,513 | -0.24% | 1.4만 |
|---|
| 2026.03.18 | ₩121,835 | ₩121,848 | ₩121,526 | ₩121,540 | -0.24% | 2.1만 |
|---|
| 2026.03.17 | ₩121,660 | ₩121,754 | ₩121,580 | ₩121,580 | -0.07% | 9.5천 |
|---|
| 2026.03.16 | ₩121,607 | ₩121,701 | ₩121,513 | ₩121,701 | +0.08% | 6만 |
|---|
| 2026.03.13 | ₩121,580 | ₩121,607 | ₩121,419 | ₩121,459 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩121,593 | ₩121,660 | ₩121,339 | ₩121,352 | -0.20% | 11.9만 |
|---|
| 2026.03.11 | ₩121,794 | ₩121,794 | ₩121,607 | ₩121,607 | -0.15% | 3.7만 |
|---|
| 2026.03.10 | ₩121,701 | ₩121,781 | ₩121,660 | ₩121,674 | -0.02% | 3.4만 |
|---|
| 2026.03.09 | ₩121,701 | ₩121,741 | ₩121,567 | ₩121,620 | -0.07% | 4.2만 |
|---|
| 2026.03.06 | ₩121,634 | ₩121,808 | ₩121,634 | ₩121,808 | +0.14% | 9천 |
|---|
| 2026.03.05 | ₩121,781 | ₩121,781 | ₩121,540 | ₩121,593 | -0.15% | 4.4만 |
|---|
| 2026.03.04 | ₩121,875 | ₩121,875 | ₩121,607 | ₩121,741 | -0.11% | 3.4만 |
|---|
| 2026.03.03 | ₩121,982 | ₩121,982 | ₩121,634 | ₩121,754 | -0.19% | 7.9천 |
|---|
| 2026.03.02 | ₩121,928 | ₩121,942 | ₩121,607 | ₩121,701 | -0.19% | 4.7만 |
|---|
| 2026.02.27 | ₩122,036 | ₩122,317 | ₩121,754 | ₩122,196 | +0.13% | 1.5만 |
|---|
| 2026.02.26 | ₩122,062 | ₩122,223 | ₩121,138 | ₩122,116 | +0.04% | 2.1만 |
|---|
| 2026.02.25 | ₩122,129 | ₩122,210 | ₩122,036 | ₩122,116 | -0.01% | 1.6만 |
|---|
| 2026.02.24 | ₩122,210 | ₩122,223 | ₩122,076 | ₩122,156 | -0.04% | 5.2만 |
|---|
| 2026.02.23 | ₩122,116 | ₩122,223 | ₩122,076 | ₩122,129 | +0.01% | 1.5만 |
|---|
| 2026.02.20 | ₩122,143 | ₩122,210 | ₩121,084 | ₩122,062 | -0.07% | 2.6만 |
|---|
| 2026.02.19 | ₩122,036 | ₩122,116 | ₩122,036 | ₩122,049 | +0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩122,290 | ₩122,290 | ₩122,036 | ₩122,183 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩122,196 | ₩122,290 | ₩122,089 | ₩122,183 | -0.01% | 2.2만 |
|---|
| 2026.02.13 | ₩122,022 | ₩122,196 | ₩122,022 | ₩122,116 | +0.08% | 4.4만 |
|---|
| 2026.02.12 | ₩121,969 | ₩122,089 | ₩121,902 | ₩122,022 | +0.04% | 4.7만 |
|---|
| 2026.02.11 | ₩122,129 | ₩122,129 | ₩121,861 | ₩121,888 | -0.20% | 1.5만 |
|---|
| 2026.02.10 | ₩122,183 | ₩122,183 | ₩121,861 | ₩122,009 | -0.14% | 1.3만 |
|---|
| 2026.02.09 | ₩121,995 | ₩122,062 | ₩121,821 | ₩121,955 | -0.03% | 6.1만 |
|---|
| 2026.02.06 | ₩122,210 | ₩122,210 | ₩121,888 | ₩121,955 | -0.21% | 9천 |
|---|
| 2026.02.05 | ₩122,009 | ₩122,049 | ₩121,875 | ₩121,969 | -0.03% | 5.8만 |
|---|
| 2026.02.04 | ₩121,768 | ₩121,942 | ₩121,754 | ₩121,821 | +0.04% | 1.7만 |
|---|
| 2026.02.03 | ₩121,741 | ₩121,902 | ₩121,741 | ₩121,848 | +0.09% | 13.6만 |
|---|
| 2026.02.02 | ₩121,848 | ₩121,928 | ₩121,714 | ₩121,902 | +0.04% | 2.3만 |
|---|
| 2026.01.30 | ₩122,143 | ₩122,330 | ₩122,129 | ₩122,250 | +0.09% | 2.1만 |
|---|
| 2026.01.29 | ₩121,982 | ₩122,277 | ₩121,982 | ₩122,116 | +0.11% | 2.5만 |
|---|
| 2026.01.28 | ₩122,143 | ₩122,143 | ₩122,036 | ₩122,036 | -0.09% | 7.1천 |
|---|
| 2026.01.27 | ₩122,103 | ₩122,143 | ₩121,982 | ₩122,062 | -0.03% | 3.1만 |
|---|
| 2026.01.26 | ₩121,835 | ₩122,076 | ₩121,835 | ₩122,049 | +0.18% | 3.9만 |
|---|
| 2026.01.23 | ₩121,902 | ₩122,022 | ₩121,835 | ₩121,942 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩121,928 | ₩122,062 | ₩121,928 | ₩122,022 | +0.08% | 3.1만 |
|---|
| 2026.01.21 | ₩121,888 | ₩122,036 | ₩121,875 | ₩122,022 | +0.11% | 2.1만 |
|---|
| 2026.01.20 | ₩121,835 | ₩122,036 | ₩121,835 | ₩121,969 | +0.11% | 2.7만 |
|---|
| 2026.01.16 | ₩121,955 | ₩122,009 | ₩121,902 | ₩121,982 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩121,875 | ₩122,022 | ₩121,875 | ₩121,942 | +0.05% | 1.9만 |
|---|
| 2026.01.14 | ₩122,036 | ₩122,036 | ₩121,861 | ₩121,982 | -0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩121,888 | ₩122,062 | ₩121,835 | ₩121,875 | -0.01% | 10.1만 |
|---|
| 2026.01.12 | ₩122,009 | ₩122,036 | ₩121,848 | ₩121,942 | -0.05% | 6.3만 |
|---|
| 2026.01.09 | ₩121,942 | ₩122,036 | ₩121,861 | ₩121,888 | -0.04% | 4.5만 |
|---|
| 2026.01.08 | ₩121,808 | ₩121,955 | ₩121,794 | ₩121,915 | +0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩121,969 | ₩122,062 | ₩121,875 | ₩122,049 | +0.07% | 4.2만 |
|---|
| 2026.01.06 | ₩122,036 | ₩122,036 | ₩121,875 | ₩122,009 | -0.02% | 3.4만 |
|---|
| 2026.01.05 | ₩121,821 | ₩122,062 | ₩121,821 | ₩122,022 | +0.16% | 2.1만 |
|---|
| 2026.01.02 | ₩121,955 | ₩121,982 | ₩121,794 | ₩121,902 | -0.04% | 3만 |
|---|
| 2025.12.31 | ₩121,915 | ₩121,995 | ₩121,741 | ₩121,955 | +0.03% | 1.5만 |
|---|
| 2025.12.30 | ₩121,942 | ₩122,009 | ₩121,754 | ₩121,875 | -0.05% | 4만 |
|---|
| 2025.12.29 | ₩121,768 | ₩121,902 | ₩121,714 | ₩121,808 | +0.03% | 4만 |
|---|
| 2025.12.26 | ₩121,701 | ₩121,861 | ₩121,674 | ₩121,781 | +0.07% | 5.9천 |
|---|
| 2025.12.24 | ₩122,263 | ₩122,625 | ₩121,674 | ₩121,861 | -0.33% | 6.6만 |
|---|
| 2025.12.23 | ₩121,620 | ₩121,754 | ₩121,580 | ₩121,580 | -0.03% | 9.8천 |
|---|
| 2025.12.22 | ₩121,902 | ₩122,210 | ₩121,553 | ₩121,647 | -0.21% | 4만 |
|---|
| 2025.12.19 | ₩121,620 | ₩121,821 | ₩121,433 | ₩121,607 | -0.01% | 6.8만 |
|---|
| 2025.12.18 | ₩122,411 | ₩122,411 | ₩122,062 | ₩122,062 | -0.28% | 10.7만 |
|---|
| 2025.12.17 | ₩122,223 | ₩122,250 | ₩121,982 | ₩122,170 | -0.04% | 6.6만 |
|---|
| 2025.12.16 | ₩122,049 | ₩122,196 | ₩122,049 | ₩122,049 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩122,330 | ₩122,330 | ₩121,955 | ₩121,995 | -0.27% | 4.1만 |
|---|
| 2025.12.12 | ₩122,210 | ₩122,210 | ₩121,928 | ₩122,022 | -0.15% | 1.5만 |
|---|
| 2025.12.11 | ₩121,942 | ₩122,156 | ₩121,875 | ₩121,875 | -0.05% | 6.2만 |
|---|
| 2025.12.10 | ₩121,848 | ₩121,955 | ₩121,727 | ₩121,928 | +0.07% | 1만 |
|---|
| 2025.12.09 | ₩121,848 | ₩121,902 | ₩121,714 | ₩121,768 | -0.07% | 2.6만 |
|---|
| 2025.12.08 | ₩121,861 | ₩121,955 | ₩121,701 | ₩121,861 | 0.00% | 4.9만 |
|---|
| 2025.12.05 | ₩121,835 | ₩121,955 | ₩121,781 | ₩121,781 | -0.04% | 5.4만 |
|---|
| 2025.12.04 | ₩121,768 | ₩121,942 | ₩121,754 | ₩121,875 | +0.09% | 1.4만 |
|---|
| 2025.12.03 | ₩121,942 | ₩121,942 | ₩121,781 | ₩121,902 | -0.03% | 3.3만 |
|---|
| 2025.12.02 | ₩121,875 | ₩121,875 | ₩121,553 | ₩121,794 | -0.07% | 5.5만 |
|---|
| 2025.12.01 | ₩121,781 | ₩121,781 | ₩121,567 | ₩121,701 | -0.07% | 1.2만 |
|---|
| 2025.11.28 | ₩122,277 | ₩122,277 | ₩121,995 | ₩122,062 | -0.18% | 4.1천 |
|---|
| 2025.11.26 | ₩122,196 | ₩122,196 | ₩121,875 | ₩122,076 | -0.10% | 1.6만 |
|---|
| 2025.11.25 | ₩122,022 | ₩122,143 | ₩121,995 | ₩121,995 | -0.02% | 6.9만 |
|---|
| 2025.11.24 | ₩121,995 | ₩122,183 | ₩121,995 | ₩121,995 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩121,915 | ₩122,062 | ₩121,915 | ₩122,009 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩121,888 | ₩121,982 | ₩121,808 | ₩121,848 | -0.03% | 1.2만 |
|---|
| 2025.11.19 | ₩121,982 | ₩121,982 | ₩121,794 | ₩121,808 | -0.14% | 4.2만 |
|---|
| 2025.11.18 | ₩121,768 | ₩121,835 | ₩121,741 | ₩121,835 | +0.06% | 2만 |
|---|
| 2025.11.17 | ₩121,714 | ₩121,902 | ₩121,714 | ₩121,754 | +0.03% | 1.9만 |
|---|
| 2025.11.14 | ₩121,741 | ₩121,928 | ₩121,701 | ₩121,741 | 0.00% | 8.8만 |
|---|
| 2025.11.13 | ₩121,835 | ₩121,888 | ₩121,660 | ₩121,808 | -0.02% | 5.5만 |
|---|
| 2025.11.12 | ₩122,036 | ₩122,036 | ₩121,687 | ₩121,687 | -0.29% | 5.6만 |
|---|
| 2025.11.11 | ₩121,808 | ₩121,902 | ₩121,687 | ₩121,835 | +0.02% | 1만 |
|---|
| 2025.11.10 | ₩121,754 | ₩121,888 | ₩121,687 | ₩121,741 | -0.01% | 1.4만 |
|---|
| 2025.11.07 | ₩122,049 | ₩122,049 | ₩121,741 | ₩121,768 | -0.23% | 3.5만 |
|---|
| 2025.11.06 | ₩121,727 | ₩121,821 | ₩121,647 | ₩121,741 | +0.01% | 1.4만 |
|---|
| 2025.11.05 | ₩121,928 | ₩121,928 | ₩121,593 | ₩121,647 | -0.23% | 5.7만 |
|---|
| 2025.11.04 | ₩121,821 | ₩122,344 | ₩121,647 | ₩121,687 | -0.11% | 4.8만 |
|---|
| 2025.11.03 | ₩121,607 | ₩121,768 | ₩121,607 | ₩121,607 | 0.00% | 9.7천 |
|---|
| 2025.10.31 | ₩122,116 | ₩122,223 | ₩122,062 | ₩122,129 | +0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩122,049 | ₩122,210 | ₩122,036 | ₩122,129 | +0.07% | 4.7만 |
|---|
| 2025.10.29 | ₩122,143 | ₩122,277 | ₩122,103 | ₩122,103 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩122,156 | ₩122,290 | ₩122,036 | ₩122,210 | +0.04% | 2.9만 |
|---|
| 2025.10.27 | ₩121,982 | ₩122,196 | ₩121,982 | ₩122,196 | +0.18% | 1.5만 |
|---|
| 2025.10.24 | ₩122,330 | ₩122,330 | ₩121,982 | ₩121,995 | -0.27% | 1.1만 |
|---|
| 2025.10.23 | ₩122,237 | ₩122,237 | ₩121,982 | ₩121,995 | -0.20% | 2.4만 |
|---|
| 2025.10.22 | ₩122,317 | ₩122,317 | ₩122,022 | ₩122,022 | -0.24% | 3만 |
|---|
| 2025.10.21 | ₩121,835 | ₩122,170 | ₩121,835 | ₩122,143 | +0.25% | 4.7만 |
|---|
| 2025.10.20 | ₩122,250 | ₩122,250 | ₩121,902 | ₩122,049 | -0.16% | 1.7만 |
|---|
| 2025.10.17 | ₩121,928 | ₩122,049 | ₩121,861 | ₩122,049 | +0.10% | 4.8만 |
|---|
| 2025.10.16 | ₩121,982 | ₩122,089 | ₩121,794 | ₩121,955 | -0.02% | 4.4만 |
|---|
| 2025.10.15 | ₩122,156 | ₩122,156 | ₩121,875 | ₩121,942 | -0.18% | 9.5천 |
|---|
| 2025.10.14 | ₩122,344 | ₩122,344 | ₩121,768 | ₩121,768 | -0.47% | 7.4천 |
|---|
| 2025.10.13 | ₩121,634 | ₩121,861 | ₩121,634 | ₩121,727 | +0.08% | 4.2만 |
|---|
| 2025.10.10 | ₩121,754 | ₩121,915 | ₩121,687 | ₩121,848 | +0.08% | 8.1천 |
|---|