시장 데이터를 불러오는 중
전체 종목
Templeton Dragon Fund, Inc. Common Stock 과거 주가
Templeton Dragon Fund, Inc. Common Stock · TDF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Templeton Dragon Fund, Inc. Common Stock · TDF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,740 | ₩13,116 | ₩12,606 | ₩13,009 | +2.11% | 11.1만 |
| 2026.10.08 | ₩12,727 | ₩12,834 | ₩12,539 | ₩12,620 | -0.84% | 6.2만 |
| 2026.10.07 | ₩12,740 | ₩12,794 | ₩12,606 | ₩12,767 | +0.21% | 3.2만 |
| 2026.10.06 | ₩12,848 | ₩12,888 | ₩12,740 | ₩12,834 | -0.10% | 5.8만 |
| 2026.10.05 | ₩12,834 | ₩12,901 | ₩12,633 | ₩12,875 | +0.31% | 5.6만 |
| 2026.10.02 | ₩12,875 | ₩13,076 | ₩12,727 | ₩12,740 | -1.04% | 3.3만 |
| 2026.10.01 | ₩12,982 | ₩12,982 | ₩12,901 | ₩12,915 | -0.52% | 2.3만 |
| 2026.09.30 | ₩13,384 | ₩13,384 | ₩12,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,062 |
| -2.40% |
| 6.2만 |
| 2026.09.29 | ₩13,035 | ₩13,035 | ₩12,660 | ₩12,901 | -1.03% | 8.7만 |
|---|
| 2026.09.28 | ₩13,143 | ₩13,143 | ₩12,968 | ₩12,995 | -1.12% | 5.8만 |
|---|
| 2026.09.25 | ₩13,210 | ₩13,277 | ₩13,129 | ₩13,129 | -0.61% | 4.3만 |
|---|
| 2026.09.24 | ₩13,384 | ₩13,478 | ₩13,156 | ₩13,304 | -0.60% | 3.5만 |
|---|
| 2026.09.23 | ₩13,491 | ₩13,545 | ₩13,371 | ₩13,411 | -0.60% | 1.8만 |
|---|
| 2026.09.22 | ₩13,840 | ₩14,082 | ₩13,787 | ₩13,867 | +0.19% | 5.4만 |
|---|
| 2026.09.21 | ₩13,666 | ₩14,068 | ₩13,666 | ₩13,854 | +1.37% | 5만 |
|---|
| 2026.09.18 | ₩13,518 | ₩13,733 | ₩13,344 | ₩13,572 | +0.40% | 4.7만 |
|---|
| 2026.09.17 | ₩13,666 | ₩13,693 | ₩13,559 | ₩13,599 | -0.49% | 2.6만 |
|---|
| 2026.09.16 | ₩13,867 | ₩14,082 | ₩13,545 | ₩13,626 | -1.74% | 7.7만 |
|---|
| 2026.09.15 | ₩13,947 | ₩14,283 | ₩13,679 | ₩13,760 | -1.35% | 6.7만 |
|---|
| 2026.09.14 | ₩13,800 | ₩13,988 | ₩13,746 | ₩13,947 | +1.07% | 6.5만 |
|---|
| 2026.09.11 | ₩13,974 | ₩14,014 | ₩13,894 | ₩13,934 | -0.29% | 2.6만 |
|---|
| 2026.09.10 | ₩13,988 | ₩14,122 | ₩13,854 | ₩13,880 | -0.77% | 2.8만 |
|---|
| 2026.09.09 | ₩14,135 | ₩14,497 | ₩13,934 | ₩14,041 | -0.66% | 4.1만 |
|---|
| 2026.09.08 | ₩14,202 | ₩14,417 | ₩14,189 | ₩14,189 | -0.09% | 3.9만 |
|---|
| 2026.09.04 | ₩14,283 | ₩14,430 | ₩14,283 | ₩14,323 | +0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩14,108 | ₩14,296 | ₩14,082 | ₩14,162 | +0.38% | 3만 |
|---|
| 2026.09.02 | ₩14,390 | ₩14,497 | ₩14,135 | ₩14,175 | -1.49% | 8.8만 |
|---|
| 2026.09.01 | ₩14,417 | ₩14,551 | ₩14,242 | ₩14,350 | -0.47% | 2.7만 |
|---|
| 2026.08.31 | ₩14,712 | ₩14,712 | ₩14,497 | ₩14,524 | -1.28% | 3.6만 |
|---|
| 2026.08.28 | ₩14,444 | ₩14,698 | ₩14,444 | ₩14,605 | +1.11% | 3.4만 |
|---|
| 2026.08.27 | ₩14,511 | ₩14,618 | ₩14,497 | ₩14,578 | +0.46% | 2.3만 |
|---|
| 2026.08.26 | ₩14,591 | ₩14,618 | ₩14,497 | ₩14,578 | -0.09% | 1.7만 |
|---|
| 2026.08.25 | ₩14,363 | ₩14,591 | ₩14,363 | ₩14,564 | +1.40% | 3.3만 |
|---|
| 2026.08.24 | ₩14,551 | ₩14,685 | ₩14,256 | ₩14,497 | -0.37% | 1.6만 |
|---|
| 2026.08.21 | ₩14,672 | ₩14,739 | ₩14,551 | ₩14,685 | +0.09% | 4.5만 |
|---|
| 2026.08.20 | ₩14,511 | ₩14,779 | ₩14,403 | ₩14,538 | +0.18% | 9.1만 |
|---|
| 2026.08.19 | ₩14,672 | ₩14,846 | ₩14,578 | ₩14,618 | -0.37% | 5.4만 |
|---|
| 2026.08.18 | ₩14,470 | ₩15,101 | ₩14,470 | ₩14,605 | +0.93% | 1.7만 |
|---|
| 2026.08.17 | ₩14,444 | ₩14,739 | ₩14,444 | ₩14,605 | +1.11% | 5.3만 |
|---|
| 2026.08.14 | ₩14,457 | ₩14,672 | ₩14,457 | ₩14,511 | +0.37% | 4.2만 |
|---|
| 2026.08.13 | ₩14,551 | ₩14,846 | ₩14,484 | ₩14,551 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩14,752 | ₩14,752 | ₩14,403 | ₩14,618 | -0.91% | 8.8만 |
|---|
| 2026.08.11 | ₩14,900 | ₩14,900 | ₩14,658 | ₩14,792 | -0.72% | 6만 |
|---|
| 2026.08.10 | ₩14,926 | ₩15,061 | ₩14,618 | ₩14,967 | +0.27% | 2.8만 |
|---|
| 2026.08.07 | ₩14,739 | ₩14,940 | ₩14,417 | ₩14,926 | +1.27% | 12.6만 |
|---|
| 2026.08.06 | ₩14,631 | ₩14,712 | ₩14,484 | ₩14,645 | +0.09% | 2.6만 |
|---|
| 2026.08.05 | ₩14,685 | ₩14,819 | ₩14,524 | ₩14,618 | -0.46% | 2.6만 |
|---|
| 2026.08.04 | ₩14,538 | ₩14,672 | ₩14,430 | ₩14,591 | +0.37% | 3.9만 |
|---|
| 2026.08.03 | ₩14,511 | ₩14,511 | ₩14,350 | ₩14,444 | -0.46% | 1.6만 |
|---|
| 2026.07.31 | ₩14,269 | ₩14,538 | ₩14,229 | ₩14,403 | +0.94% | 12.9만 |
|---|
| 2026.07.30 | ₩14,403 | ₩14,470 | ₩14,256 | ₩14,350 | -0.37% | 4.7만 |
|---|
| 2026.07.29 | ₩14,162 | ₩14,484 | ₩14,135 | ₩14,323 | +1.14% | 5.7만 |
|---|
| 2026.07.28 | ₩14,229 | ₩14,403 | ₩14,055 | ₩14,175 | -0.38% | 5.3만 |
|---|
| 2026.07.27 | ₩14,444 | ₩14,564 | ₩14,216 | ₩14,377 | -0.46% | 5.5만 |
|---|
| 2026.07.24 | ₩14,269 | ₩14,336 | ₩14,108 | ₩14,283 | +0.09% | 2.1만 |
|---|
| 2026.07.23 | ₩14,336 | ₩14,618 | ₩14,095 | ₩14,283 | -0.37% | 4.9만 |
|---|
| 2026.07.22 | ₩14,457 | ₩14,524 | ₩14,229 | ₩14,377 | -0.56% | 6.8만 |
|---|
| 2026.07.21 | ₩14,725 | ₩14,806 | ₩14,403 | ₩14,484 | -1.64% | 4.7만 |
|---|
| 2026.07.20 | ₩14,403 | ₩14,712 | ₩14,122 | ₩14,511 | +0.74% | 6.3만 |
|---|
| 2026.07.17 | ₩14,242 | ₩14,538 | ₩14,189 | ₩14,256 | +0.09% | 3.9만 |
|---|
| 2026.07.16 | ₩14,645 | ₩14,672 | ₩14,444 | ₩14,578 | -0.46% | 8.7만 |
|---|
| 2026.07.15 | ₩14,645 | ₩14,819 | ₩14,323 | ₩14,658 | +0.09% | 8.3만 |
|---|
| 2026.07.14 | ₩14,336 | ₩14,698 | ₩14,336 | ₩14,377 | +0.28% | 5.9만 |
|---|
| 2026.07.13 | ₩14,283 | ₩14,457 | ₩14,162 | ₩14,323 | +0.28% | 10.1만 |
|---|
| 2026.07.10 | ₩14,591 | ₩14,658 | ₩14,538 | ₩14,538 | -0.37% | 2.8만 |
|---|
| 2026.07.09 | ₩14,605 | ₩14,658 | ₩14,484 | ₩14,591 | -0.09% | 5.9만 |
|---|
| 2026.07.08 | ₩14,390 | ₩14,551 | ₩14,350 | ₩14,444 | +0.37% | 3.3만 |
|---|
| 2026.07.07 | ₩14,511 | ₩14,511 | ₩14,256 | ₩14,310 | -1.39% | 1.6만 |
|---|
| 2026.07.06 | ₩14,457 | ₩14,591 | ₩14,229 | ₩14,551 | +0.65% | 3.5만 |
|---|
| 2026.07.02 | ₩14,766 | ₩14,766 | ₩14,269 | ₩14,390 | -2.54% | 13.9만 |
|---|
| 2026.07.01 | ₩14,497 | ₩14,859 | ₩14,041 | ₩14,712 | +1.48% | 17만 |
|---|
| 2026.06.30 | ₩14,551 | ₩14,739 | ₩14,484 | ₩14,605 | +0.37% | 8.7만 |
|---|
| 2026.06.29 | ₩14,149 | ₩14,377 | ₩14,122 | ₩14,269 | +0.85% | 7.4만 |
|---|
| 2026.06.26 | ₩13,840 | ₩14,497 | ₩13,813 | ₩14,108 | +1.94% | 16.8만 |
|---|
| 2026.06.25 | ₩14,403 | ₩14,403 | ₩14,082 | ₩14,082 | -2.23% | 6만 |
|---|
| 2026.06.24 | ₩14,055 | ₩14,350 | ₩14,055 | ₩14,242 | +1.34% | 10.7만 |
|---|
| 2026.06.23 | ₩14,162 | ₩14,283 | ₩14,068 | ₩14,216 | +0.38% | 3.6만 |
|---|
| 2026.06.22 | ₩14,377 | ₩14,685 | ₩14,377 | ₩14,551 | +1.21% | 4.6만 |
|---|
| 2026.06.18 | ₩14,283 | ₩15,087 | ₩14,269 | ₩14,336 | +0.38% | 13.8만 |
|---|
| 2026.06.17 | ₩14,403 | ₩14,806 | ₩14,229 | ₩14,323 | -0.56% | 5만 |
|---|
| 2026.06.16 | ₩14,685 | ₩14,980 | ₩14,417 | ₩14,457 | -1.55% | 10.8만 |
|---|
| 2026.06.15 | ₩14,564 | ₩14,819 | ₩14,564 | ₩14,685 | +0.83% | 2.4만 |
|---|
| 2026.06.12 | ₩14,323 | ₩14,497 | ₩14,283 | ₩14,390 | +0.47% | 3.6만 |
|---|
| 2026.06.11 | ₩14,122 | ₩14,551 | ₩13,947 | ₩14,229 | +0.76% | 7만 |
|---|
| 2026.06.10 | ₩14,457 | ₩14,618 | ₩14,229 | ₩14,283 | -1.21% | 11만 |
|---|
| 2026.06.09 | ₩14,363 | ₩14,725 | ₩14,350 | ₩14,444 | +0.56% | 11.6만 |
|---|
| 2026.06.08 | ₩14,511 | ₩15,061 | ₩14,216 | ₩14,296 | -1.48% | 15.1만 |
|---|
| 2026.06.05 | ₩14,873 | ₩15,543 | ₩14,497 | ₩14,618 | -1.71% | 16.2만 |
|---|
| 2026.06.04 | ₩15,047 | ₩15,087 | ₩14,900 | ₩14,940 | -0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩15,248 | ₩15,490 | ₩15,020 | ₩15,034 | -1.41% | 9.8만 |
|---|
| 2026.06.02 | ₩15,289 | ₩15,436 | ₩15,154 | ₩15,342 | +0.35% | 5.1만 |
|---|
| 2026.06.01 | ₩14,953 | ₩15,208 | ₩14,873 | ₩15,007 | +0.36% | 7.8만 |
|---|
| 2026.05.29 | ₩14,980 | ₩15,195 | ₩14,980 | ₩14,980 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩14,886 | ₩15,061 | ₩14,819 | ₩14,993 | +0.72% | 1.3만 |
|---|
| 2026.05.27 | ₩15,007 | ₩15,168 | ₩14,766 | ₩15,007 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩14,766 | ₩15,061 | ₩14,766 | ₩14,967 | +1.36% | 4.6만 |
|---|
| 2026.05.22 | ₩14,564 | ₩14,993 | ₩14,484 | ₩14,725 | +1.10% | 8.1만 |
|---|
| 2026.05.21 | ₩14,792 | ₩14,859 | ₩14,618 | ₩14,806 | +0.09% | 3.5만 |
|---|
| 2026.05.20 | ₩14,913 | ₩15,007 | ₩14,846 | ₩14,926 | +0.09% | 3.7만 |
|---|
| 2026.05.19 | ₩14,873 | ₩15,356 | ₩14,859 | ₩15,007 | +0.90% | 6.8만 |
|---|
| 2026.05.18 | ₩15,181 | ₩15,302 | ₩14,900 | ₩14,980 | -1.33% | 5.7만 |
|---|
| 2026.05.15 | ₩15,342 | ₩15,342 | ₩14,766 | ₩15,154 | -1.22% | 3.3만 |
|---|
| 2026.05.14 | ₩15,704 | ₩15,758 | ₩15,463 | ₩15,503 | -1.28% | 6.1만 |
|---|
| 2026.05.13 | ₩15,369 | ₩15,919 | ₩15,302 | ₩15,798 | +2.79% | 8.3만 |
|---|
| 2026.05.12 | ₩15,342 | ₩15,423 | ₩15,221 | ₩15,302 | -0.26% | 7.6만 |
|---|
| 2026.05.11 | ₩15,463 | ₩15,624 | ₩15,423 | ₩15,503 | +0.26% | 3만 |
|---|
| 2026.05.08 | ₩15,517 | ₩15,557 | ₩15,302 | ₩15,396 | -0.78% | 8.6만 |
|---|
| 2026.05.07 | ₩15,436 | ₩15,597 | ₩15,208 | ₩15,423 | -0.09% | 7.6만 |
|---|
| 2026.05.06 | ₩15,114 | ₩15,517 | ₩15,114 | ₩15,396 | +1.86% | 4.7만 |
|---|
| 2026.05.05 | ₩15,101 | ₩15,208 | ₩15,020 | ₩15,047 | -0.36% | 1.6만 |
|---|
| 2026.05.04 | ₩15,034 | ₩15,181 | ₩15,034 | ₩15,047 | +0.09% | 3.7만 |
|---|
| 2026.05.01 | ₩15,061 | ₩15,208 | ₩15,020 | ₩15,087 | +0.18% | 6.5만 |
|---|
| 2026.04.30 | ₩15,101 | ₩15,289 | ₩14,980 | ₩15,114 | +0.09% | 11.5만 |
|---|
| 2026.04.29 | ₩14,859 | ₩15,114 | ₩14,806 | ₩14,980 | +0.81% | 4.8만 |
|---|
| 2026.04.28 | ₩14,900 | ₩14,993 | ₩14,658 | ₩14,913 | +0.09% | 10.4만 |
|---|
| 2026.04.27 | ₩15,061 | ₩15,195 | ₩14,833 | ₩15,007 | -0.36% | 5.2만 |
|---|
| 2026.04.24 | ₩15,061 | ₩15,315 | ₩15,061 | ₩15,128 | +0.45% | 3만 |
|---|
| 2026.04.23 | ₩15,181 | ₩15,289 | ₩15,101 | ₩15,154 | -0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩15,208 | ₩15,731 | ₩15,208 | ₩15,221 | +0.09% | 3.3만 |
|---|
| 2026.04.21 | ₩15,423 | ₩15,543 | ₩15,074 | ₩15,248 | -1.13% | 8.6만 |
|---|
| 2026.04.20 | ₩15,530 | ₩15,677 | ₩15,315 | ₩15,463 | -0.43% | 2.6만 |
|---|
| 2026.04.17 | ₩15,423 | ₩15,677 | ₩14,846 | ₩15,436 | +0.09% | 8.1만 |
|---|
| 2026.04.16 | ₩15,128 | ₩15,396 | ₩15,087 | ₩15,329 | +1.33% | 1.6만 |
|---|
| 2026.04.15 | ₩14,873 | ₩15,168 | ₩14,685 | ₩15,020 | +0.99% | 5.8만 |
|---|
| 2026.04.14 | ₩14,886 | ₩15,302 | ₩14,739 | ₩14,940 | +0.36% | 4.7만 |
|---|
| 2026.04.13 | ₩14,605 | ₩15,101 | ₩14,484 | ₩14,725 | +0.83% | 4.4만 |
|---|
| 2026.04.10 | ₩14,618 | ₩14,926 | ₩14,578 | ₩14,672 | +0.37% | 5.8만 |
|---|
| 2026.04.09 | ₩14,350 | ₩14,672 | ₩14,189 | ₩14,497 | +1.03% | 3.2만 |
|---|
| 2026.04.08 | ₩14,283 | ₩14,484 | ₩13,813 | ₩14,377 | +0.66% | 5.5만 |
|---|
| 2026.04.07 | ₩13,947 | ₩14,202 | ₩13,867 | ₩13,934 | -0.10% | 7천 |
|---|
| 2026.04.06 | ₩14,108 | ₩14,242 | ₩14,095 | ₩14,095 | -0.10% | 1.7만 |
|---|
| 2026.04.02 | ₩14,135 | ₩14,417 | ₩14,041 | ₩14,202 | +0.47% | 2.5만 |
|---|
| 2026.04.01 | ₩14,229 | ₩14,323 | ₩14,082 | ₩14,175 | -0.38% | 3.4만 |
|---|
| 2026.03.31 | ₩14,028 | ₩14,403 | ₩13,760 | ₩14,229 | +1.43% | 4.5만 |
|---|
| 2026.03.30 | ₩13,880 | ₩14,108 | ₩13,880 | ₩13,974 | +0.68% | 4.5만 |
|---|
| 2026.03.27 | ₩13,827 | ₩13,974 | ₩13,827 | ₩13,867 | +0.29% | 6.8만 |
|---|
| 2026.03.26 | ₩14,108 | ₩14,256 | ₩13,921 | ₩13,921 | -1.33% | 1.9만 |
|---|
| 2026.03.25 | ₩14,296 | ₩14,497 | ₩14,296 | ₩14,336 | +0.28% | 2.3만 |
|---|
| 2026.03.24 | ₩14,095 | ₩14,229 | ₩14,001 | ₩14,122 | +0.19% | 5.7만 |
|---|
| 2026.03.23 | ₩14,390 | ₩14,524 | ₩14,202 | ₩14,283 | -0.75% | 6.6만 |
|---|
| 2026.03.20 | ₩14,108 | ₩14,524 | ₩14,108 | ₩14,229 | +0.86% | 4.2만 |
|---|
| 2026.03.19 | ₩14,618 | ₩15,248 | ₩14,082 | ₩14,591 | -0.18% | 14.3만 |
|---|
| 2026.03.18 | ₩14,779 | ₩14,940 | ₩14,712 | ₩14,725 | -0.36% | 7.9만 |
|---|
| 2026.03.17 | ₩15,034 | ₩15,195 | ₩14,886 | ₩14,886 | -0.98% | 1.7만 |
|---|
| 2026.03.16 | ₩14,980 | ₩15,154 | ₩14,846 | ₩14,967 | -0.09% | 3.1만 |
|---|
| 2026.03.13 | ₩14,953 | ₩15,128 | ₩14,792 | ₩14,886 | -0.45% | 8.7만 |
|---|
| 2026.03.12 | ₩15,074 | ₩15,074 | ₩14,900 | ₩14,953 | -0.80% | 4.7만 |
|---|
| 2026.03.11 | ₩15,235 | ₩15,235 | ₩15,128 | ₩15,128 | -0.70% | 3만 |
|---|
| 2026.03.10 | ₩14,953 | ₩15,342 | ₩14,953 | ₩15,235 | +1.88% | 6.3만 |
|---|
| 2026.03.09 | ₩14,806 | ₩15,047 | ₩14,752 | ₩14,993 | +1.27% | 10.3만 |
|---|
| 2026.03.06 | ₩14,886 | ₩15,074 | ₩14,886 | ₩14,980 | +0.63% | 3만 |
|---|
| 2026.03.05 | ₩14,967 | ₩15,114 | ₩14,913 | ₩14,953 | -0.09% | 3.9만 |
|---|
| 2026.03.04 | ₩14,953 | ₩15,195 | ₩14,953 | ₩15,168 | +1.43% | 1.3만 |
|---|
| 2026.03.03 | ₩15,087 | ₩15,128 | ₩14,846 | ₩14,993 | -0.62% | 6.9만 |
|---|
| 2026.03.02 | ₩15,208 | ₩15,423 | ₩15,154 | ₩15,315 | +0.71% | 16.9만 |
|---|
| 2026.02.27 | ₩15,262 | ₩15,543 | ₩15,262 | ₩15,476 | +1.41% | 7.1만 |
|---|
| 2026.02.26 | ₩15,369 | ₩15,517 | ₩15,101 | ₩15,342 | -0.17% | 28.8만 |
|---|
| 2026.02.25 | ₩15,610 | ₩15,637 | ₩15,503 | ₩15,557 | -0.34% | 18.4만 |
|---|
| 2026.02.24 | ₩15,409 | ₩15,557 | ₩15,409 | ₩15,503 | +0.61% | 14.8만 |
|---|
| 2026.02.23 | ₩15,463 | ₩15,691 | ₩15,369 | ₩15,463 | 0.00% | 12.8만 |
|---|
| 2026.02.20 | ₩15,490 | ₩15,637 | ₩15,382 | ₩15,557 | +0.43% | 12.3만 |
|---|
| 2026.02.19 | ₩15,704 | ₩15,731 | ₩15,584 | ₩15,597 | -0.68% | 9.6만 |
|---|
| 2026.02.18 | ₩15,664 | ₩15,785 | ₩15,396 | ₩15,677 | +0.09% | 14만 |
|---|
| 2026.02.17 | ₩15,557 | ₩15,691 | ₩15,436 | ₩15,610 | +0.34% | 8.7만 |
|---|
| 2026.02.13 | ₩15,476 | ₩15,584 | ₩15,436 | ₩15,557 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩15,812 | ₩15,865 | ₩15,584 | ₩15,584 | -1.44% | 5.4만 |
|---|
| 2026.02.11 | ₩15,892 | ₩16,026 | ₩15,812 | ₩15,905 | +0.08% | 10.9만 |
|---|
| 2026.02.10 | ₩16,026 | ₩16,093 | ₩15,838 | ₩15,919 | -0.67% | 11.7만 |
|---|
| 2026.02.09 | ₩15,919 | ₩16,053 | ₩15,892 | ₩15,946 | +0.17% | 5.9만 |
|---|
| 2026.02.06 | ₩15,597 | ₩16,066 | ₩15,503 | ₩15,973 | +2.41% | 11.4만 |
|---|
| 2026.02.05 | ₩15,530 | ₩15,704 | ₩15,436 | ₩15,517 | -0.09% | 13만 |
|---|
| 2026.02.04 | ₩15,557 | ₩15,677 | ₩15,463 | ₩15,517 | -0.26% | 3.6만 |
|---|
| 2026.02.03 | ₩15,624 | ₩16,361 | ₩15,530 | ₩15,597 | -0.17% | 12.3만 |
|---|
| 2026.02.02 | ₩15,745 | ₩15,879 | ₩15,597 | ₩15,745 | 0.00% | 25.9만 |
|---|
| 2026.01.30 | ₩15,973 | ₩16,120 | ₩15,879 | ₩15,946 | -0.17% | 4.3만 |
|---|
| 2026.01.29 | ₩16,335 | ₩16,335 | ₩15,946 | ₩16,268 | -0.41% | 8.2만 |
|---|
| 2026.01.28 | ₩16,120 | ₩16,308 | ₩16,066 | ₩16,160 | +0.25% | 15.5만 |
|---|
| 2026.01.27 | ₩16,026 | ₩16,066 | ₩15,959 | ₩16,026 | 0.00% | 10.6만 |
|---|
| 2026.01.26 | ₩15,852 | ₩16,040 | ₩15,852 | ₩15,932 | +0.51% | 12.9만 |
|---|
| 2026.01.23 | ₩15,879 | ₩15,973 | ₩15,812 | ₩15,905 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩15,932 | ₩16,026 | ₩15,677 | ₩15,879 | -0.34% | 13.2만 |
|---|
| 2026.01.21 | ₩15,597 | ₩15,852 | ₩15,423 | ₩15,745 | +0.95% | 37만 |
|---|
| 2026.01.20 | ₩15,570 | ₩15,570 | ₩15,423 | ₩15,503 | -0.43% | 4.8만 |
|---|
| 2026.01.16 | ₩15,664 | ₩15,745 | ₩15,543 | ₩15,570 | -0.60% | 16.1만 |
|---|
| 2026.01.15 | ₩15,691 | ₩15,758 | ₩15,651 | ₩15,691 | 0.00% | 7.7만 |
|---|
| 2026.01.14 | ₩15,691 | ₩15,731 | ₩15,557 | ₩15,704 | +0.09% | 12.3만 |
|---|
| 2026.01.13 | ₩15,718 | ₩15,838 | ₩15,637 | ₩15,758 | +0.26% | 16.2만 |
|---|
| 2026.01.12 | ₩15,651 | ₩15,798 | ₩15,584 | ₩15,798 | +0.94% | 15.9만 |
|---|
| 2026.01.09 | ₩15,503 | ₩15,597 | ₩15,449 | ₩15,597 | +0.61% | 14.5만 |
|---|
| 2026.01.08 | ₩15,423 | ₩15,543 | ₩15,315 | ₩15,543 | +0.78% | 17.9만 |
|---|
| 2026.01.07 | ₩15,530 | ₩15,745 | ₩15,315 | ₩15,449 | -0.52% | 10.4만 |
|---|
| 2026.01.06 | ₩15,812 | ₩15,879 | ₩15,503 | ₩15,584 | -1.44% | 24.7만 |
|---|
| 2026.01.05 | ₩15,624 | ₩15,731 | ₩15,503 | ₩15,624 | 0.00% | 10.3만 |
|---|
| 2026.01.02 | ₩15,289 | ₩15,812 | ₩15,235 | ₩15,664 | +2.46% | 12만 |
|---|
| 2025.12.31 | ₩15,168 | ₩15,168 | ₩14,980 | ₩15,101 | -0.44% | 15.5만 |
|---|
| 2025.12.30 | ₩15,221 | ₩15,382 | ₩15,141 | ₩15,235 | +0.09% | 4.4만 |
|---|
| 2025.12.29 | ₩15,248 | ₩15,449 | ₩15,074 | ₩15,154 | -0.62% | 9.4만 |
|---|
| 2025.12.26 | ₩15,275 | ₩15,449 | ₩15,275 | ₩15,369 | +0.61% | 2.3만 |
|---|
| 2025.12.24 | ₩15,195 | ₩15,302 | ₩15,195 | ₩15,262 | +0.44% | 1.8만 |
|---|
| 2025.12.23 | ₩15,275 | ₩15,275 | ₩15,154 | ₩15,208 | -0.44% | 11.7만 |
|---|
| 2025.12.22 | ₩15,221 | ₩15,302 | ₩14,779 | ₩15,289 | +0.44% | 4.4만 |
|---|
| 2025.12.19 | ₩15,020 | ₩15,275 | ₩14,739 | ₩15,128 | +0.71% | 5.8만 |
|---|
| 2025.12.18 | ₩14,900 | ₩15,074 | ₩14,859 | ₩15,047 | +0.99% | 10.2만 |
|---|
| 2025.12.17 | ₩14,900 | ₩14,993 | ₩14,698 | ₩14,833 | -0.45% | 17.1만 |
|---|
| 2025.12.16 | ₩14,792 | ₩14,926 | ₩14,685 | ₩14,846 | +0.36% | 3.8만 |
|---|
| 2025.12.15 | ₩15,114 | ₩15,114 | ₩14,900 | ₩14,926 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩15,168 | ₩15,342 | ₩15,114 | ₩15,114 | -0.35% | 7.4만 |
|---|
| 2025.12.11 | ₩15,034 | ₩15,154 | ₩14,913 | ₩15,128 | +0.62% | 14.4만 |
|---|
| 2025.12.10 | ₩14,953 | ₩15,128 | ₩14,900 | ₩15,087 | +0.90% | 9.5만 |
|---|
| 2025.12.09 | ₩15,034 | ₩15,128 | ₩14,940 | ₩15,020 | -0.09% | 15.5만 |
|---|
| 2025.12.08 | ₩15,181 | ₩15,248 | ₩15,101 | ₩15,168 | -0.09% | 12.9만 |
|---|
| 2025.12.05 | ₩15,221 | ₩15,275 | ₩15,195 | ₩15,221 | 0.00% | 5.9만 |
|---|
| 2025.12.04 | ₩15,128 | ₩15,128 | ₩14,900 | ₩15,087 | -0.27% | 2.8만 |
|---|
| 2025.12.03 | ₩14,993 | ₩15,101 | ₩14,926 | ₩15,087 | +0.63% | 3만 |
|---|
| 2025.12.02 | ₩15,195 | ₩15,195 | ₩15,020 | ₩15,114 | -0.53% | 7.5만 |
|---|
| 2025.12.01 | ₩14,967 | ₩15,289 | ₩14,900 | ₩15,141 | +1.16% | 4.9만 |
|---|
| 2025.11.28 | ₩14,926 | ₩15,047 | ₩14,913 | ₩14,913 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩14,846 | ₩14,940 | ₩14,752 | ₩14,833 | -0.09% | 5.8만 |
|---|
| 2025.11.25 | ₩14,833 | ₩14,926 | ₩14,766 | ₩14,779 | -0.36% | 5.5만 |
|---|
| 2025.11.24 | ₩14,672 | ₩14,792 | ₩14,672 | ₩14,712 | +0.27% | 6.3만 |
|---|
| 2025.11.21 | ₩14,511 | ₩14,725 | ₩13,867 | ₩14,618 | +0.74% | 4.8만 |
|---|
| 2025.11.20 | ₩15,020 | ₩15,128 | ₩14,645 | ₩14,645 | -2.50% | 5.9만 |
|---|
| 2025.11.19 | ₩14,886 | ₩14,980 | ₩14,859 | ₩14,886 | 0.00% | 2.4만 |
|---|
| 2025.11.18 | ₩14,980 | ₩15,047 | ₩14,886 | ₩15,047 | +0.45% | 7.9만 |
|---|
| 2025.11.17 | ₩15,181 | ₩15,221 | ₩15,074 | ₩15,074 | -0.71% | 8.7만 |
|---|
| 2025.11.14 | ₩15,476 | ₩15,610 | ₩15,248 | ₩15,369 | -0.69% | 8.5만 |
|---|
| 2025.11.13 | ₩15,664 | ₩15,718 | ₩15,476 | ₩15,476 | -1.20% | 4.2만 |
|---|
| 2025.11.12 | ₩15,704 | ₩15,798 | ₩15,208 | ₩15,651 | -0.34% | 15만 |
|---|
| 2025.11.11 | ₩15,651 | ₩15,825 | ₩15,610 | ₩15,691 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩15,597 | ₩15,905 | ₩15,476 | ₩15,624 | +0.17% | 15.6만 |
|---|
| 2025.11.07 | ₩15,503 | ₩15,597 | ₩15,168 | ₩15,463 | -0.26% | 10.5만 |
|---|
| 2025.11.06 | ₩15,449 | ₩15,825 | ₩15,329 | ₩15,584 | +0.87% | 16.4만 |
|---|
| 2025.11.05 | ₩15,208 | ₩15,490 | ₩14,846 | ₩15,409 | +1.32% | 22.3만 |
|---|
| 2025.11.04 | ₩15,195 | ₩15,302 | ₩14,685 | ₩15,168 | -0.18% | 8.3만 |
|---|
| 2025.11.03 | ₩15,315 | ₩15,517 | ₩15,275 | ₩15,342 | +0.18% | 6.7만 |
|---|
| 2025.10.31 | ₩15,356 | ₩15,409 | ₩14,766 | ₩15,275 | -0.52% | 13.7만 |
|---|
| 2025.10.30 | ₩15,476 | ₩15,530 | ₩15,396 | ₩15,449 | -0.17% | 6.2만 |
|---|
| 2025.10.29 | ₩15,624 | ₩15,879 | ₩15,624 | ₩15,664 | +0.26% | 7.3만 |
|---|
| 2025.10.28 | ₩15,570 | ₩15,691 | ₩15,463 | ₩15,517 | -0.34% | 22.8만 |
|---|
| 2025.10.27 | ₩15,530 | ₩15,704 | ₩15,503 | ₩15,597 | +0.43% | 10.2만 |
|---|
| 2025.10.24 | ₩15,584 | ₩15,691 | ₩15,449 | ₩15,449 | -0.86% | 1.1만 |
|---|
| 2025.10.23 | ₩15,154 | ₩15,570 | ₩15,087 | ₩15,503 | +2.30% | 6.5만 |
|---|
| 2025.10.22 | ₩15,208 | ₩15,356 | ₩15,128 | ₩15,168 | -0.26% | 3.3만 |
|---|
| 2025.10.21 | ₩15,315 | ₩15,342 | ₩15,181 | ₩15,208 | -0.70% | 5.1만 |
|---|
| 2025.10.20 | ₩15,221 | ₩15,396 | ₩15,114 | ₩15,315 | +0.62% | 4.7만 |
|---|
| 2025.10.17 | ₩15,128 | ₩15,356 | ₩15,101 | ₩15,315 | +1.24% | 2.1만 |
|---|
| 2025.10.16 | ₩15,342 | ₩15,382 | ₩15,087 | ₩15,289 | -0.35% | 4.4만 |
|---|
| 2025.10.15 | ₩15,208 | ₩15,436 | ₩15,181 | ₩15,235 | +0.18% | 7.3만 |
|---|
| 2025.10.14 | ₩15,087 | ₩15,664 | ₩14,806 | ₩15,208 | +0.80% | 13.5만 |
|---|
| 2025.10.13 | ₩15,221 | ₩15,570 | ₩15,101 | ₩15,275 | +0.35% | 34.5만 |
|---|
| 2025.10.10 | ₩15,610 | ₩15,771 | ₩14,886 | ₩14,967 | -4.12% | 13.3만 |
|---|