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 | ₩12,732 | ₩13,107 | ₩12,598 | ₩13,000 | +2.11% | 11.1만 |
| 2026.10.08 | ₩12,718 | ₩12,826 | ₩12,531 | ₩12,611 | -0.84% | 6.2만 |
| 2026.10.07 | ₩12,732 | ₩12,786 | ₩12,598 | ₩12,759 | +0.21% | 3.2만 |
| 2026.10.06 | ₩12,839 | ₩12,879 | ₩12,732 | ₩12,826 | -0.10% | 5.8만 |
| 2026.10.05 | ₩12,826 | ₩12,893 | ₩12,625 | ₩12,866 | +0.31% | 5.6만 |
| 2026.10.02 | ₩12,866 | ₩13,067 | ₩12,718 | ₩12,732 | -1.04% | 3.3만 |
| 2026.10.01 | ₩12,973 | ₩12,973 | ₩12,893 | ₩12,906 | -0.52% | 2.3만 |
| 2026.09.30 | ₩13,375 | ₩13,375 | ₩12,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,054 |
| -2.40% |
| 6.2만 |
| 2026.09.29 | ₩13,027 | ₩13,027 | ₩12,651 | ₩12,893 | -1.03% | 8.7만 |
|---|
| 2026.09.28 | ₩13,134 | ₩13,134 | ₩12,960 | ₩12,987 | -1.12% | 5.8만 |
|---|
| 2026.09.25 | ₩13,201 | ₩13,268 | ₩13,121 | ₩13,121 | -0.61% | 4.3만 |
|---|
| 2026.09.24 | ₩13,375 | ₩13,469 | ₩13,147 | ₩13,295 | -0.60% | 3.5만 |
|---|
| 2026.09.23 | ₩13,482 | ₩13,536 | ₩13,362 | ₩13,402 | -0.60% | 1.8만 |
|---|
| 2026.09.22 | ₩13,831 | ₩14,072 | ₩13,777 | ₩13,858 | +0.19% | 5.4만 |
|---|
| 2026.09.21 | ₩13,657 | ₩14,059 | ₩13,657 | ₩13,844 | +1.37% | 5만 |
|---|
| 2026.09.18 | ₩13,509 | ₩13,724 | ₩13,335 | ₩13,563 | +0.40% | 4.7만 |
|---|
| 2026.09.17 | ₩13,657 | ₩13,683 | ₩13,549 | ₩13,590 | -0.49% | 2.6만 |
|---|
| 2026.09.16 | ₩13,858 | ₩14,072 | ₩13,536 | ₩13,616 | -1.74% | 7.7만 |
|---|
| 2026.09.15 | ₩13,938 | ₩14,273 | ₩13,670 | ₩13,750 | -1.35% | 6.7만 |
|---|
| 2026.09.14 | ₩13,791 | ₩13,978 | ₩13,737 | ₩13,938 | +1.07% | 6.5만 |
|---|
| 2026.09.11 | ₩13,965 | ₩14,005 | ₩13,884 | ₩13,925 | -0.29% | 2.6만 |
|---|
| 2026.09.10 | ₩13,978 | ₩14,112 | ₩13,844 | ₩13,871 | -0.77% | 2.8만 |
|---|
| 2026.09.09 | ₩14,126 | ₩14,488 | ₩13,925 | ₩14,032 | -0.66% | 4.1만 |
|---|
| 2026.09.08 | ₩14,193 | ₩14,407 | ₩14,179 | ₩14,179 | -0.09% | 3.9만 |
|---|
| 2026.09.04 | ₩14,273 | ₩14,421 | ₩14,273 | ₩14,313 | +0.28% | 3.9만 |
|---|
| 2026.09.03 | ₩14,099 | ₩14,287 | ₩14,072 | ₩14,153 | +0.38% | 3만 |
|---|
| 2026.09.02 | ₩14,380 | ₩14,488 | ₩14,126 | ₩14,166 | -1.49% | 8.8만 |
|---|
| 2026.09.01 | ₩14,407 | ₩14,541 | ₩14,233 | ₩14,340 | -0.47% | 2.7만 |
|---|
| 2026.08.31 | ₩14,702 | ₩14,702 | ₩14,488 | ₩14,514 | -1.28% | 3.6만 |
|---|
| 2026.08.28 | ₩14,434 | ₩14,689 | ₩14,434 | ₩14,595 | +1.11% | 3.4만 |
|---|
| 2026.08.27 | ₩14,501 | ₩14,608 | ₩14,488 | ₩14,568 | +0.46% | 2.3만 |
|---|
| 2026.08.26 | ₩14,581 | ₩14,608 | ₩14,488 | ₩14,568 | -0.09% | 1.7만 |
|---|
| 2026.08.25 | ₩14,354 | ₩14,581 | ₩14,354 | ₩14,555 | +1.40% | 3.3만 |
|---|
| 2026.08.24 | ₩14,541 | ₩14,675 | ₩14,246 | ₩14,488 | -0.37% | 1.6만 |
|---|
| 2026.08.21 | ₩14,662 | ₩14,729 | ₩14,541 | ₩14,675 | +0.09% | 4.5만 |
|---|
| 2026.08.20 | ₩14,501 | ₩14,769 | ₩14,394 | ₩14,528 | +0.18% | 9.1만 |
|---|
| 2026.08.19 | ₩14,662 | ₩14,836 | ₩14,568 | ₩14,608 | -0.37% | 5.4만 |
|---|
| 2026.08.18 | ₩14,461 | ₩15,091 | ₩14,461 | ₩14,595 | +0.93% | 1.7만 |
|---|
| 2026.08.17 | ₩14,434 | ₩14,729 | ₩14,434 | ₩14,595 | +1.11% | 5.3만 |
|---|
| 2026.08.14 | ₩14,447 | ₩14,662 | ₩14,447 | ₩14,501 | +0.37% | 4.2만 |
|---|
| 2026.08.13 | ₩14,541 | ₩14,836 | ₩14,474 | ₩14,541 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩14,742 | ₩14,742 | ₩14,394 | ₩14,608 | -0.91% | 8.8만 |
|---|
| 2026.08.11 | ₩14,890 | ₩14,890 | ₩14,648 | ₩14,782 | -0.72% | 6만 |
|---|
| 2026.08.10 | ₩14,916 | ₩15,050 | ₩14,608 | ₩14,957 | +0.27% | 2.8만 |
|---|
| 2026.08.07 | ₩14,729 | ₩14,930 | ₩14,407 | ₩14,916 | +1.27% | 12.6만 |
|---|
| 2026.08.06 | ₩14,622 | ₩14,702 | ₩14,474 | ₩14,635 | +0.09% | 2.6만 |
|---|
| 2026.08.05 | ₩14,675 | ₩14,809 | ₩14,514 | ₩14,608 | -0.46% | 2.6만 |
|---|
| 2026.08.04 | ₩14,528 | ₩14,662 | ₩14,421 | ₩14,581 | +0.37% | 3.9만 |
|---|
| 2026.08.03 | ₩14,501 | ₩14,501 | ₩14,340 | ₩14,434 | -0.46% | 1.6만 |
|---|
| 2026.07.31 | ₩14,260 | ₩14,528 | ₩14,220 | ₩14,394 | +0.94% | 12.9만 |
|---|
| 2026.07.30 | ₩14,394 | ₩14,461 | ₩14,246 | ₩14,340 | -0.37% | 4.7만 |
|---|
| 2026.07.29 | ₩14,153 | ₩14,474 | ₩14,126 | ₩14,313 | +1.14% | 5.7만 |
|---|
| 2026.07.28 | ₩14,220 | ₩14,394 | ₩14,045 | ₩14,166 | -0.38% | 5.3만 |
|---|
| 2026.07.27 | ₩14,434 | ₩14,555 | ₩14,206 | ₩14,367 | -0.46% | 5.5만 |
|---|
| 2026.07.24 | ₩14,260 | ₩14,327 | ₩14,099 | ₩14,273 | +0.09% | 2.1만 |
|---|
| 2026.07.23 | ₩14,327 | ₩14,608 | ₩14,086 | ₩14,273 | -0.37% | 4.9만 |
|---|
| 2026.07.22 | ₩14,447 | ₩14,514 | ₩14,220 | ₩14,367 | -0.56% | 6.8만 |
|---|
| 2026.07.21 | ₩14,715 | ₩14,796 | ₩14,394 | ₩14,474 | -1.64% | 4.7만 |
|---|
| 2026.07.20 | ₩14,394 | ₩14,702 | ₩14,112 | ₩14,501 | +0.74% | 6.3만 |
|---|
| 2026.07.17 | ₩14,233 | ₩14,528 | ₩14,179 | ₩14,246 | +0.09% | 3.9만 |
|---|
| 2026.07.16 | ₩14,635 | ₩14,662 | ₩14,434 | ₩14,568 | -0.46% | 8.7만 |
|---|
| 2026.07.15 | ₩14,635 | ₩14,809 | ₩14,313 | ₩14,648 | +0.09% | 8.3만 |
|---|
| 2026.07.14 | ₩14,327 | ₩14,689 | ₩14,327 | ₩14,367 | +0.28% | 5.9만 |
|---|
| 2026.07.13 | ₩14,273 | ₩14,447 | ₩14,153 | ₩14,313 | +0.28% | 10.1만 |
|---|
| 2026.07.10 | ₩14,581 | ₩14,648 | ₩14,528 | ₩14,528 | -0.37% | 2.8만 |
|---|
| 2026.07.09 | ₩14,595 | ₩14,648 | ₩14,474 | ₩14,581 | -0.09% | 5.9만 |
|---|
| 2026.07.08 | ₩14,380 | ₩14,541 | ₩14,340 | ₩14,434 | +0.37% | 3.3만 |
|---|
| 2026.07.07 | ₩14,501 | ₩14,501 | ₩14,246 | ₩14,300 | -1.39% | 1.6만 |
|---|
| 2026.07.06 | ₩14,447 | ₩14,581 | ₩14,220 | ₩14,541 | +0.65% | 3.5만 |
|---|
| 2026.07.02 | ₩14,756 | ₩14,756 | ₩14,260 | ₩14,380 | -2.54% | 13.9만 |
|---|
| 2026.07.01 | ₩14,488 | ₩14,849 | ₩14,032 | ₩14,702 | +1.48% | 17만 |
|---|
| 2026.06.30 | ₩14,541 | ₩14,729 | ₩14,474 | ₩14,595 | +0.37% | 8.7만 |
|---|
| 2026.06.29 | ₩14,139 | ₩14,367 | ₩14,112 | ₩14,260 | +0.85% | 7.4만 |
|---|
| 2026.06.26 | ₩13,831 | ₩14,488 | ₩13,804 | ₩14,099 | +1.94% | 16.8만 |
|---|
| 2026.06.25 | ₩14,394 | ₩14,394 | ₩14,072 | ₩14,072 | -2.23% | 6만 |
|---|
| 2026.06.24 | ₩14,045 | ₩14,340 | ₩14,045 | ₩14,233 | +1.34% | 10.7만 |
|---|
| 2026.06.23 | ₩14,153 | ₩14,273 | ₩14,059 | ₩14,206 | +0.38% | 3.6만 |
|---|
| 2026.06.22 | ₩14,367 | ₩14,675 | ₩14,367 | ₩14,541 | +1.21% | 4.6만 |
|---|
| 2026.06.18 | ₩14,273 | ₩15,077 | ₩14,260 | ₩14,327 | +0.38% | 13.8만 |
|---|
| 2026.06.17 | ₩14,394 | ₩14,796 | ₩14,220 | ₩14,313 | -0.56% | 5만 |
|---|
| 2026.06.16 | ₩14,675 | ₩14,970 | ₩14,407 | ₩14,447 | -1.55% | 10.8만 |
|---|
| 2026.06.15 | ₩14,555 | ₩14,809 | ₩14,555 | ₩14,675 | +0.83% | 2.4만 |
|---|
| 2026.06.12 | ₩14,313 | ₩14,488 | ₩14,273 | ₩14,380 | +0.47% | 3.6만 |
|---|
| 2026.06.11 | ₩14,112 | ₩14,541 | ₩13,938 | ₩14,220 | +0.76% | 7만 |
|---|
| 2026.06.10 | ₩14,447 | ₩14,608 | ₩14,220 | ₩14,273 | -1.21% | 11만 |
|---|
| 2026.06.09 | ₩14,354 | ₩14,715 | ₩14,340 | ₩14,434 | +0.56% | 11.6만 |
|---|
| 2026.06.08 | ₩14,501 | ₩15,050 | ₩14,206 | ₩14,287 | -1.48% | 15.1만 |
|---|
| 2026.06.05 | ₩14,863 | ₩15,533 | ₩14,488 | ₩14,608 | -1.71% | 16.2만 |
|---|
| 2026.06.04 | ₩15,037 | ₩15,077 | ₩14,890 | ₩14,930 | -0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩15,238 | ₩15,479 | ₩15,010 | ₩15,024 | -1.41% | 9.8만 |
|---|
| 2026.06.02 | ₩15,278 | ₩15,426 | ₩15,144 | ₩15,332 | +0.35% | 5.1만 |
|---|
| 2026.06.01 | ₩14,943 | ₩15,198 | ₩14,863 | ₩14,997 | +0.36% | 7.8만 |
|---|
| 2026.05.29 | ₩14,970 | ₩15,184 | ₩14,970 | ₩14,970 | 0.00% | 2.5만 |
|---|
| 2026.05.28 | ₩14,876 | ₩15,050 | ₩14,809 | ₩14,983 | +0.72% | 1.3만 |
|---|
| 2026.05.27 | ₩14,997 | ₩15,158 | ₩14,756 | ₩14,997 | 0.00% | 5.8만 |
|---|
| 2026.05.26 | ₩14,756 | ₩15,050 | ₩14,756 | ₩14,957 | +1.36% | 4.6만 |
|---|
| 2026.05.22 | ₩14,555 | ₩14,983 | ₩14,474 | ₩14,715 | +1.10% | 8.1만 |
|---|
| 2026.05.21 | ₩14,782 | ₩14,849 | ₩14,608 | ₩14,796 | +0.09% | 3.5만 |
|---|
| 2026.05.20 | ₩14,903 | ₩14,997 | ₩14,836 | ₩14,916 | +0.09% | 3.7만 |
|---|
| 2026.05.19 | ₩14,863 | ₩15,345 | ₩14,849 | ₩14,997 | +0.90% | 6.8만 |
|---|
| 2026.05.18 | ₩15,171 | ₩15,292 | ₩14,890 | ₩14,970 | -1.33% | 5.7만 |
|---|
| 2026.05.15 | ₩15,332 | ₩15,332 | ₩14,756 | ₩15,144 | -1.22% | 3.3만 |
|---|
| 2026.05.14 | ₩15,694 | ₩15,747 | ₩15,453 | ₩15,493 | -1.28% | 6.1만 |
|---|
| 2026.05.13 | ₩15,359 | ₩15,908 | ₩15,292 | ₩15,788 | +2.79% | 8.3만 |
|---|
| 2026.05.12 | ₩15,332 | ₩15,412 | ₩15,211 | ₩15,292 | -0.26% | 7.6만 |
|---|
| 2026.05.11 | ₩15,453 | ₩15,613 | ₩15,412 | ₩15,493 | +0.26% | 3만 |
|---|
| 2026.05.08 | ₩15,506 | ₩15,546 | ₩15,292 | ₩15,385 | -0.78% | 8.6만 |
|---|
| 2026.05.07 | ₩15,426 | ₩15,587 | ₩15,198 | ₩15,412 | -0.09% | 7.6만 |
|---|
| 2026.05.06 | ₩15,104 | ₩15,506 | ₩15,104 | ₩15,385 | +1.86% | 4.7만 |
|---|
| 2026.05.05 | ₩15,091 | ₩15,198 | ₩15,010 | ₩15,037 | -0.36% | 1.6만 |
|---|
| 2026.05.04 | ₩15,024 | ₩15,171 | ₩15,024 | ₩15,037 | +0.09% | 3.7만 |
|---|
| 2026.05.01 | ₩15,050 | ₩15,198 | ₩15,010 | ₩15,077 | +0.18% | 6.5만 |
|---|
| 2026.04.30 | ₩15,091 | ₩15,278 | ₩14,970 | ₩15,104 | +0.09% | 11.5만 |
|---|
| 2026.04.29 | ₩14,849 | ₩15,104 | ₩14,796 | ₩14,970 | +0.81% | 4.8만 |
|---|
| 2026.04.28 | ₩14,890 | ₩14,983 | ₩14,648 | ₩14,903 | +0.09% | 10.4만 |
|---|
| 2026.04.27 | ₩15,050 | ₩15,184 | ₩14,823 | ₩14,997 | -0.36% | 5.2만 |
|---|
| 2026.04.24 | ₩15,050 | ₩15,305 | ₩15,050 | ₩15,117 | +0.45% | 3만 |
|---|
| 2026.04.23 | ₩15,171 | ₩15,278 | ₩15,091 | ₩15,144 | -0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩15,198 | ₩15,721 | ₩15,198 | ₩15,211 | +0.09% | 3.3만 |
|---|
| 2026.04.21 | ₩15,412 | ₩15,533 | ₩15,064 | ₩15,238 | -1.13% | 8.6만 |
|---|
| 2026.04.20 | ₩15,520 | ₩15,667 | ₩15,305 | ₩15,453 | -0.43% | 2.6만 |
|---|
| 2026.04.17 | ₩15,412 | ₩15,667 | ₩14,836 | ₩15,426 | +0.09% | 8.1만 |
|---|
| 2026.04.16 | ₩15,117 | ₩15,385 | ₩15,077 | ₩15,318 | +1.33% | 1.6만 |
|---|
| 2026.04.15 | ₩14,863 | ₩15,158 | ₩14,675 | ₩15,010 | +0.99% | 5.8만 |
|---|
| 2026.04.14 | ₩14,876 | ₩15,292 | ₩14,729 | ₩14,930 | +0.36% | 4.7만 |
|---|
| 2026.04.13 | ₩14,595 | ₩15,091 | ₩14,474 | ₩14,715 | +0.83% | 4.4만 |
|---|
| 2026.04.10 | ₩14,608 | ₩14,916 | ₩14,568 | ₩14,662 | +0.37% | 5.8만 |
|---|
| 2026.04.09 | ₩14,340 | ₩14,662 | ₩14,179 | ₩14,488 | +1.03% | 3.2만 |
|---|
| 2026.04.08 | ₩14,273 | ₩14,474 | ₩13,804 | ₩14,367 | +0.66% | 5.5만 |
|---|
| 2026.04.07 | ₩13,938 | ₩14,193 | ₩13,858 | ₩13,925 | -0.10% | 7천 |
|---|
| 2026.04.06 | ₩14,099 | ₩14,233 | ₩14,086 | ₩14,086 | -0.10% | 1.7만 |
|---|
| 2026.04.02 | ₩14,126 | ₩14,407 | ₩14,032 | ₩14,193 | +0.47% | 2.5만 |
|---|
| 2026.04.01 | ₩14,220 | ₩14,313 | ₩14,072 | ₩14,166 | -0.38% | 3.4만 |
|---|
| 2026.03.31 | ₩14,018 | ₩14,394 | ₩13,750 | ₩14,220 | +1.43% | 4.5만 |
|---|
| 2026.03.30 | ₩13,871 | ₩14,099 | ₩13,871 | ₩13,965 | +0.68% | 4.5만 |
|---|
| 2026.03.27 | ₩13,817 | ₩13,965 | ₩13,817 | ₩13,858 | +0.29% | 6.8만 |
|---|
| 2026.03.26 | ₩14,099 | ₩14,246 | ₩13,911 | ₩13,911 | -1.33% | 1.9만 |
|---|
| 2026.03.25 | ₩14,287 | ₩14,488 | ₩14,287 | ₩14,327 | +0.28% | 2.3만 |
|---|
| 2026.03.24 | ₩14,086 | ₩14,220 | ₩13,992 | ₩14,112 | +0.19% | 5.7만 |
|---|
| 2026.03.23 | ₩14,380 | ₩14,514 | ₩14,193 | ₩14,273 | -0.75% | 6.6만 |
|---|
| 2026.03.20 | ₩14,099 | ₩14,514 | ₩14,099 | ₩14,220 | +0.86% | 4.2만 |
|---|
| 2026.03.19 | ₩14,608 | ₩15,238 | ₩14,072 | ₩14,581 | -0.18% | 14.3만 |
|---|
| 2026.03.18 | ₩14,769 | ₩14,930 | ₩14,702 | ₩14,715 | -0.36% | 7.9만 |
|---|
| 2026.03.17 | ₩15,024 | ₩15,184 | ₩14,876 | ₩14,876 | -0.98% | 1.7만 |
|---|
| 2026.03.16 | ₩14,970 | ₩15,144 | ₩14,836 | ₩14,957 | -0.09% | 3.1만 |
|---|
| 2026.03.13 | ₩14,943 | ₩15,117 | ₩14,782 | ₩14,876 | -0.45% | 8.7만 |
|---|
| 2026.03.12 | ₩15,064 | ₩15,064 | ₩14,890 | ₩14,943 | -0.80% | 4.7만 |
|---|
| 2026.03.11 | ₩15,225 | ₩15,225 | ₩15,117 | ₩15,117 | -0.70% | 3만 |
|---|
| 2026.03.10 | ₩14,943 | ₩15,332 | ₩14,943 | ₩15,225 | +1.88% | 6.3만 |
|---|
| 2026.03.09 | ₩14,796 | ₩15,037 | ₩14,742 | ₩14,983 | +1.27% | 10.3만 |
|---|
| 2026.03.06 | ₩14,876 | ₩15,064 | ₩14,876 | ₩14,970 | +0.63% | 3만 |
|---|
| 2026.03.05 | ₩14,957 | ₩15,104 | ₩14,903 | ₩14,943 | -0.09% | 3.9만 |
|---|
| 2026.03.04 | ₩14,943 | ₩15,184 | ₩14,943 | ₩15,158 | +1.43% | 1.3만 |
|---|
| 2026.03.03 | ₩15,077 | ₩15,117 | ₩14,836 | ₩14,983 | -0.62% | 6.9만 |
|---|
| 2026.03.02 | ₩15,198 | ₩15,412 | ₩15,144 | ₩15,305 | +0.71% | 16.9만 |
|---|
| 2026.02.27 | ₩15,251 | ₩15,533 | ₩15,251 | ₩15,466 | +1.41% | 7.1만 |
|---|
| 2026.02.26 | ₩15,359 | ₩15,506 | ₩15,091 | ₩15,332 | -0.17% | 28.8만 |
|---|
| 2026.02.25 | ₩15,600 | ₩15,627 | ₩15,493 | ₩15,546 | -0.34% | 18.4만 |
|---|
| 2026.02.24 | ₩15,399 | ₩15,546 | ₩15,399 | ₩15,493 | +0.61% | 14.8만 |
|---|
| 2026.02.23 | ₩15,453 | ₩15,680 | ₩15,359 | ₩15,453 | 0.00% | 12.8만 |
|---|
| 2026.02.20 | ₩15,479 | ₩15,627 | ₩15,372 | ₩15,546 | +0.43% | 12.3만 |
|---|
| 2026.02.19 | ₩15,694 | ₩15,721 | ₩15,573 | ₩15,587 | -0.68% | 9.6만 |
|---|
| 2026.02.18 | ₩15,654 | ₩15,774 | ₩15,385 | ₩15,667 | +0.09% | 14만 |
|---|
| 2026.02.17 | ₩15,546 | ₩15,680 | ₩15,426 | ₩15,600 | +0.34% | 8.7만 |
|---|
| 2026.02.13 | ₩15,466 | ₩15,573 | ₩15,426 | ₩15,546 | +0.52% | 3.3만 |
|---|
| 2026.02.12 | ₩15,801 | ₩15,855 | ₩15,573 | ₩15,573 | -1.44% | 5.4만 |
|---|
| 2026.02.11 | ₩15,881 | ₩16,015 | ₩15,801 | ₩15,895 | +0.08% | 10.9만 |
|---|
| 2026.02.10 | ₩16,015 | ₩16,082 | ₩15,828 | ₩15,908 | -0.67% | 11.7만 |
|---|
| 2026.02.09 | ₩15,908 | ₩16,042 | ₩15,881 | ₩15,935 | +0.17% | 5.9만 |
|---|
| 2026.02.06 | ₩15,587 | ₩16,056 | ₩15,493 | ₩15,962 | +2.41% | 11.4만 |
|---|
| 2026.02.05 | ₩15,520 | ₩15,694 | ₩15,426 | ₩15,506 | -0.09% | 13만 |
|---|
| 2026.02.04 | ₩15,546 | ₩15,667 | ₩15,453 | ₩15,506 | -0.26% | 3.6만 |
|---|
| 2026.02.03 | ₩15,613 | ₩16,350 | ₩15,520 | ₩15,587 | -0.17% | 12.3만 |
|---|
| 2026.02.02 | ₩15,734 | ₩15,868 | ₩15,587 | ₩15,734 | 0.00% | 25.9만 |
|---|
| 2026.01.30 | ₩15,962 | ₩16,109 | ₩15,868 | ₩15,935 | -0.17% | 4.3만 |
|---|
| 2026.01.29 | ₩16,324 | ₩16,324 | ₩15,935 | ₩16,257 | -0.41% | 8.2만 |
|---|
| 2026.01.28 | ₩16,109 | ₩16,297 | ₩16,056 | ₩16,149 | +0.25% | 15.5만 |
|---|
| 2026.01.27 | ₩16,015 | ₩16,056 | ₩15,948 | ₩16,015 | 0.00% | 10.6만 |
|---|
| 2026.01.26 | ₩15,841 | ₩16,029 | ₩15,841 | ₩15,922 | +0.51% | 12.9만 |
|---|
| 2026.01.23 | ₩15,868 | ₩15,962 | ₩15,801 | ₩15,895 | +0.17% | 2.6만 |
|---|
| 2026.01.22 | ₩15,922 | ₩16,015 | ₩15,667 | ₩15,868 | -0.34% | 13.2만 |
|---|
| 2026.01.21 | ₩15,587 | ₩15,841 | ₩15,412 | ₩15,734 | +0.95% | 37만 |
|---|
| 2026.01.20 | ₩15,560 | ₩15,560 | ₩15,412 | ₩15,493 | -0.43% | 4.8만 |
|---|
| 2026.01.16 | ₩15,654 | ₩15,734 | ₩15,533 | ₩15,560 | -0.60% | 16.1만 |
|---|
| 2026.01.15 | ₩15,680 | ₩15,747 | ₩15,640 | ₩15,680 | 0.00% | 7.7만 |
|---|
| 2026.01.14 | ₩15,680 | ₩15,721 | ₩15,546 | ₩15,694 | +0.09% | 12.3만 |
|---|
| 2026.01.13 | ₩15,707 | ₩15,828 | ₩15,627 | ₩15,747 | +0.26% | 16.2만 |
|---|
| 2026.01.12 | ₩15,640 | ₩15,788 | ₩15,573 | ₩15,788 | +0.94% | 15.9만 |
|---|
| 2026.01.09 | ₩15,493 | ₩15,587 | ₩15,439 | ₩15,587 | +0.61% | 14.5만 |
|---|
| 2026.01.08 | ₩15,412 | ₩15,533 | ₩15,305 | ₩15,533 | +0.78% | 17.9만 |
|---|
| 2026.01.07 | ₩15,520 | ₩15,734 | ₩15,305 | ₩15,439 | -0.52% | 10.4만 |
|---|
| 2026.01.06 | ₩15,801 | ₩15,868 | ₩15,493 | ₩15,573 | -1.44% | 24.7만 |
|---|
| 2026.01.05 | ₩15,613 | ₩15,721 | ₩15,493 | ₩15,613 | 0.00% | 10.3만 |
|---|
| 2026.01.02 | ₩15,278 | ₩15,801 | ₩15,225 | ₩15,654 | +2.46% | 12만 |
|---|
| 2025.12.31 | ₩15,158 | ₩15,158 | ₩14,970 | ₩15,091 | -0.44% | 15.5만 |
|---|
| 2025.12.30 | ₩15,211 | ₩15,372 | ₩15,131 | ₩15,225 | +0.09% | 4.4만 |
|---|
| 2025.12.29 | ₩15,238 | ₩15,439 | ₩15,064 | ₩15,144 | -0.62% | 9.4만 |
|---|
| 2025.12.26 | ₩15,265 | ₩15,439 | ₩15,265 | ₩15,359 | +0.61% | 2.3만 |
|---|
| 2025.12.24 | ₩15,184 | ₩15,292 | ₩15,184 | ₩15,251 | +0.44% | 1.8만 |
|---|
| 2025.12.23 | ₩15,265 | ₩15,265 | ₩15,144 | ₩15,198 | -0.44% | 11.7만 |
|---|
| 2025.12.22 | ₩15,211 | ₩15,292 | ₩14,769 | ₩15,278 | +0.44% | 4.4만 |
|---|
| 2025.12.19 | ₩15,010 | ₩15,265 | ₩14,729 | ₩15,117 | +0.71% | 5.8만 |
|---|
| 2025.12.18 | ₩14,890 | ₩15,064 | ₩14,849 | ₩15,037 | +0.99% | 10.2만 |
|---|
| 2025.12.17 | ₩14,890 | ₩14,983 | ₩14,689 | ₩14,823 | -0.45% | 17.1만 |
|---|
| 2025.12.16 | ₩14,782 | ₩14,916 | ₩14,675 | ₩14,836 | +0.36% | 3.8만 |
|---|
| 2025.12.15 | ₩15,104 | ₩15,104 | ₩14,890 | ₩14,916 | -1.24% | 7.7만 |
|---|
| 2025.12.12 | ₩15,158 | ₩15,332 | ₩15,104 | ₩15,104 | -0.35% | 7.4만 |
|---|
| 2025.12.11 | ₩15,024 | ₩15,144 | ₩14,903 | ₩15,117 | +0.62% | 14.4만 |
|---|
| 2025.12.10 | ₩14,943 | ₩15,117 | ₩14,890 | ₩15,077 | +0.90% | 9.5만 |
|---|
| 2025.12.09 | ₩15,024 | ₩15,117 | ₩14,930 | ₩15,010 | -0.09% | 15.5만 |
|---|
| 2025.12.08 | ₩15,171 | ₩15,238 | ₩15,091 | ₩15,158 | -0.09% | 12.9만 |
|---|
| 2025.12.05 | ₩15,211 | ₩15,265 | ₩15,184 | ₩15,211 | 0.00% | 5.9만 |
|---|
| 2025.12.04 | ₩15,117 | ₩15,117 | ₩14,890 | ₩15,077 | -0.27% | 2.8만 |
|---|
| 2025.12.03 | ₩14,983 | ₩15,091 | ₩14,916 | ₩15,077 | +0.63% | 3만 |
|---|
| 2025.12.02 | ₩15,184 | ₩15,184 | ₩15,010 | ₩15,104 | -0.53% | 7.5만 |
|---|
| 2025.12.01 | ₩14,957 | ₩15,278 | ₩14,890 | ₩15,131 | +1.16% | 4.9만 |
|---|
| 2025.11.28 | ₩14,916 | ₩15,037 | ₩14,903 | ₩14,903 | -0.09% | 1.7만 |
|---|
| 2025.11.26 | ₩14,836 | ₩14,930 | ₩14,742 | ₩14,823 | -0.09% | 5.8만 |
|---|
| 2025.11.25 | ₩14,823 | ₩14,916 | ₩14,756 | ₩14,769 | -0.36% | 5.5만 |
|---|
| 2025.11.24 | ₩14,662 | ₩14,782 | ₩14,662 | ₩14,702 | +0.27% | 6.3만 |
|---|
| 2025.11.21 | ₩14,501 | ₩14,715 | ₩13,858 | ₩14,608 | +0.74% | 4.8만 |
|---|
| 2025.11.20 | ₩15,010 | ₩15,117 | ₩14,635 | ₩14,635 | -2.50% | 5.9만 |
|---|
| 2025.11.19 | ₩14,876 | ₩14,970 | ₩14,849 | ₩14,876 | 0.00% | 2.4만 |
|---|
| 2025.11.18 | ₩14,970 | ₩15,037 | ₩14,876 | ₩15,037 | +0.45% | 7.9만 |
|---|
| 2025.11.17 | ₩15,171 | ₩15,211 | ₩15,064 | ₩15,064 | -0.71% | 8.7만 |
|---|
| 2025.11.14 | ₩15,466 | ₩15,600 | ₩15,238 | ₩15,359 | -0.69% | 8.5만 |
|---|
| 2025.11.13 | ₩15,654 | ₩15,707 | ₩15,466 | ₩15,466 | -1.20% | 4.2만 |
|---|
| 2025.11.12 | ₩15,694 | ₩15,788 | ₩15,198 | ₩15,640 | -0.34% | 15만 |
|---|
| 2025.11.11 | ₩15,640 | ₩15,814 | ₩15,600 | ₩15,680 | +0.26% | 7.6만 |
|---|
| 2025.11.10 | ₩15,587 | ₩15,895 | ₩15,466 | ₩15,613 | +0.17% | 15.6만 |
|---|
| 2025.11.07 | ₩15,493 | ₩15,587 | ₩15,158 | ₩15,453 | -0.26% | 10.5만 |
|---|
| 2025.11.06 | ₩15,439 | ₩15,814 | ₩15,318 | ₩15,573 | +0.87% | 16.4만 |
|---|
| 2025.11.05 | ₩15,198 | ₩15,479 | ₩14,836 | ₩15,399 | +1.32% | 22.3만 |
|---|
| 2025.11.04 | ₩15,184 | ₩15,292 | ₩14,675 | ₩15,158 | -0.18% | 8.3만 |
|---|
| 2025.11.03 | ₩15,305 | ₩15,506 | ₩15,265 | ₩15,332 | +0.18% | 6.7만 |
|---|
| 2025.10.31 | ₩15,345 | ₩15,399 | ₩14,756 | ₩15,265 | -0.52% | 13.7만 |
|---|
| 2025.10.30 | ₩15,466 | ₩15,520 | ₩15,385 | ₩15,439 | -0.17% | 6.2만 |
|---|
| 2025.10.29 | ₩15,613 | ₩15,868 | ₩15,613 | ₩15,654 | +0.26% | 7.3만 |
|---|
| 2025.10.28 | ₩15,560 | ₩15,680 | ₩15,453 | ₩15,506 | -0.34% | 22.8만 |
|---|
| 2025.10.27 | ₩15,520 | ₩15,694 | ₩15,493 | ₩15,587 | +0.43% | 10.2만 |
|---|
| 2025.10.24 | ₩15,573 | ₩15,680 | ₩15,439 | ₩15,439 | -0.86% | 1.1만 |
|---|
| 2025.10.23 | ₩15,144 | ₩15,560 | ₩15,077 | ₩15,493 | +2.30% | 6.5만 |
|---|
| 2025.10.22 | ₩15,198 | ₩15,345 | ₩15,117 | ₩15,158 | -0.26% | 3.3만 |
|---|
| 2025.10.21 | ₩15,305 | ₩15,332 | ₩15,171 | ₩15,198 | -0.70% | 5.1만 |
|---|
| 2025.10.20 | ₩15,211 | ₩15,385 | ₩15,104 | ₩15,305 | +0.62% | 4.7만 |
|---|
| 2025.10.17 | ₩15,117 | ₩15,345 | ₩15,091 | ₩15,305 | +1.24% | 2.1만 |
|---|
| 2025.10.16 | ₩15,332 | ₩15,372 | ₩15,077 | ₩15,278 | -0.35% | 4.4만 |
|---|
| 2025.10.15 | ₩15,198 | ₩15,426 | ₩15,171 | ₩15,225 | +0.18% | 7.3만 |
|---|
| 2025.10.14 | ₩15,077 | ₩15,654 | ₩14,796 | ₩15,198 | +0.80% | 13.5만 |
|---|
| 2025.10.13 | ₩15,211 | ₩15,560 | ₩15,091 | ₩15,265 | +0.35% | 34.5만 |
|---|
| 2025.10.10 | ₩15,600 | ₩15,761 | ₩14,876 | ₩14,957 | -4.12% | 13.3만 |
|---|