시장 데이터를 불러오는 중
전체 종목
Taiwan Fund, Inc. (The) Common Stock 과거 주가
Taiwan Fund, Inc. (The) Common Stock · TWN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taiwan Fund, Inc. (The) Common Stock · TWN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,427 | ₩139,427 | ₩135,806 | ₩138,448 | -0.70% | 4.3천 |
| 2026.10.08 | ₩138,274 | ₩143,476 | ₩135,739 | ₩136,651 | -1.17% | 3.4만 |
| 2026.10.07 | ₩141,143 | ₩141,143 | ₩133,299 | ₩140,526 | -0.44% | 3만 |
| 2026.10.06 | ₩142,551 | ₩145,179 | ₩142,551 | ₩143,329 | +0.55% | 1.3만 |
| 2026.10.05 | ₩140,580 | ₩142,779 | ₩140,580 | ₩142,377 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,856 | ₩140,808 | ₩138,153 | ₩139,842 | -0.01% | 1.8만 |
| 2026.10.01 | ₩137,509 | ₩139,025 | ₩135,176 | ₩136,423 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,981 | ₩140,057 | ₩135,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,691 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,860 | ₩140,392 | ₩135,230 | ₩137,603 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,831 | ₩143,061 | ₩132,468 | ₩136,906 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩137,174 | ₩139,775 | ₩137,067 | ₩138,327 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩135,216 | ₩138,582 | ₩134,667 | ₩135,793 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩136,571 | ₩136,571 | ₩134,090 | ₩134,358 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩135,042 | ₩138,072 | ₩135,042 | ₩137,147 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩134,425 | ₩138,381 | ₩134,425 | ₩137,751 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,964 | ₩134,734 | ₩130,939 | ₩132,763 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩133,567 | ₩135,552 | ₩133,218 | ₩134,090 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩131,046 | ₩133,715 | ₩127,533 | ₩131,690 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩132,374 | ₩133,554 | ₩129,397 | ₩129,799 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩132,092 | ₩135,712 | ₩128,914 | ₩131,583 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩137,268 | ₩141,304 | ₩135,444 | ₩138,314 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,672 | ₩137,107 | ₩134,157 | ₩134,573 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩137,187 | ₩138,810 | ₩137,000 | ₩138,797 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,783 | ₩140,674 | ₩136,571 | ₩138,448 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,785 | ₩138,890 | ₩135,417 | ₩138,743 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩137,590 | ₩138,126 | ₩134,546 | ₩137,308 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩138,099 | ₩140,593 | ₩134,948 | ₩140,070 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,797 | ₩145,930 | ₩136,799 | ₩138,877 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩137,402 | ₩138,314 | ₩135,109 | ₩136,852 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,670 | ₩139,775 | ₩136,799 | ₩137,214 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩137,603 | ₩139,507 | ₩135,605 | ₩137,469 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩133,580 | ₩135,257 | ₩133,580 | ₩134,559 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩131,288 | ₩133,406 | ₩130,081 | ₩132,548 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,698 | ₩131,140 | ₩128,793 | ₩130,429 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩131,408 | ₩131,583 | ₩130,899 | ₩130,899 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,809 | ₩131,851 | ₩126,058 | ₩129,491 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩130,201 | ₩133,768 | ₩128,901 | ₩129,799 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩130,550 | ₩130,550 | ₩128,297 | ₩128,378 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,736 | ₩133,084 | ₩130,349 | ₩131,636 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩131,073 | ₩131,381 | ₩129,424 | ₩130,630 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩129,303 | ₩131,650 | ₩128,659 | ₩130,577 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩129,115 | ₩130,040 | ₩128,592 | ₩128,901 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩124,114 | ₩127,265 | ₩124,114 | ₩125,750 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩122,397 | ₩124,181 | ₩120,721 | ₩123,323 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩123,108 | ₩123,899 | ₩122,303 | ₩123,108 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩120,024 | ₩124,020 | ₩120,024 | ₩120,936 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩119,327 | ₩121,016 | ₩118,281 | ₩119,367 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩115,331 | ₩120,761 | ₩115,331 | ₩119,622 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩111,080 | ₩114,406 | ₩110,571 | ₩112,488 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩111,295 | ₩111,898 | ₩109,954 | ₩110,101 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩106,333 | ₩108,814 | ₩105,730 | ₩107,808 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩107,125 | ₩107,259 | ₩103,263 | ₩104,040 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩111,161 | ₩111,617 | ₩108,465 | ₩109,806 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,867 | ₩115,894 | ₩112,180 | ₩114,003 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,974 | ₩119,380 | ₩114,218 | ₩115,049 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩115,250 | ₩117,449 | ₩114,915 | ₩115,586 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,913 | ₩120,185 | ₩116,417 | ₩118,562 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩115,384 | ₩118,308 | ₩115,156 | ₩117,396 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,722 | ₩116,725 | ₩110,396 | ₩112,086 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,725 | ₩116,752 | ₩111,040 | ₩115,545 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩121,204 | ₩122,035 | ₩119,072 | ₩121,097 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩122,371 | ₩123,966 | ₩121,083 | ₩122,585 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,596 | ₩126,675 | ₩122,330 | ₩122,893 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩124,516 | ₩125,911 | ₩122,357 | ₩125,911 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩126,433 | ₩127,734 | ₩123,913 | ₩127,198 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩124,503 | ₩128,391 | ₩124,368 | ₩126,380 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,974 | ₩127,815 | ₩122,089 | ₩124,436 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩128,190 | ₩128,726 | ₩122,692 | ₩123,229 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,726 | ₩130,966 | ₩128,726 | ₩130,537 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,734 | ₩132,789 | ₩125,160 | ₩125,897 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,728 | ₩128,458 | ₩124,704 | ₩126,366 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩126,192 | ₩131,247 | ₩125,253 | ₩128,954 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩125,119 | ₩128,190 | ₩123,363 | ₩125,937 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩124,033 | ₩126,045 | ₩121,807 | ₩124,395 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,657 | ₩133,433 | ₩128,056 | ₩128,619 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,740 | ₩131,757 | ₩127,386 | ₩128,887 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,604 | ₩131,194 | ₩127,801 | ₩127,801 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,940 | ₩140,915 | ₩135,458 | ₩135,458 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩134,331 | ₩137,442 | ₩132,883 | ₩135,203 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,958 | ₩133,782 | ₩130,818 | ₩130,818 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩129,062 | ₩133,420 | ₩127,707 | ₩130,537 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩130,416 | ₩133,366 | ₩129,826 | ₩130,456 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩128,096 | ₩132,347 | ₩124,784 | ₩127,104 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,702 | ₩131,395 | ₩125,642 | ₩129,303 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩127,104 | ₩128,740 | ₩120,694 | ₩124,476 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,935 | ₩133,366 | ₩122,250 | ₩126,970 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,970 | ₩131,006 | ₩125,575 | ₩126,232 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,975 | ₩128,981 | ₩121,311 | ₩123,497 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩129,491 | ₩132,105 | ₩129,169 | ₩131,690 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩135,605 | ₩136,088 | ₩131,810 | ₩133,353 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,835 | ₩136,772 | ₩128,150 | ₩135,994 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,835 | ₩138,716 | ₩132,964 | ₩136,142 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩134,170 | ₩136,517 | ₩129,450 | ₩132,950 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,688 | ₩135,471 | ₩131,033 | ₩134,197 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩135,431 | ₩136,772 | ₩133,916 | ₩135,297 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩129,518 | ₩136,745 | ₩129,129 | ₩134,465 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩124,114 | ₩126,755 | ₩119,608 | ₩125,951 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩119,340 | ₩124,677 | ₩118,696 | ₩121,003 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩119,085 | ₩123,363 | ₩118,670 | ₩119,340 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩118,267 | ₩122,826 | ₩116,658 | ₩119,246 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩122,438 | ₩124,181 | ₩117,356 | ₩121,713 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩123,229 | ₩125,361 | ₩118,066 | ₩121,740 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩126,326 | ₩128,713 | ₩126,326 | ₩127,104 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩125,227 | ₩129,062 | ₩125,119 | ₩127,318 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩127,479 | ₩127,479 | ₩122,826 | ₩123,953 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,987 | ₩130,067 | ₩128,458 | ₩129,598 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,914 | ₩130,738 | ₩128,914 | ₩129,585 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩131,274 | ₩131,274 | ₩127,774 | ₩127,949 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩129,558 | ₩133,782 | ₩128,673 | ₩131,127 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩128,431 | ₩129,665 | ₩125,897 | ₩129,450 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,621 | ₩127,949 | ₩123,752 | ₩125,522 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩127,171 | ₩130,201 | ₩125,294 | ₩125,294 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,585 | ₩129,652 | ₩122,585 | ₩126,581 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩119,380 | ₩123,336 | ₩118,321 | ₩121,351 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩121,311 | ₩121,351 | ₩117,034 | ₩119,514 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,759 | ₩123,215 | ₩118,334 | ₩119,380 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,683 | ₩123,390 | ₩118,683 | ₩122,116 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩117,101 | ₩117,999 | ₩115,398 | ₩116,041 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,821 | ₩117,677 | ₩112,783 | ₩117,463 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,638 | ₩114,044 | ₩110,517 | ₩111,295 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,856 | ₩111,335 | ₩105,945 | ₩109,042 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,615 | ₩107,942 | ₩105,945 | ₩106,454 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩104,309 | ₩106,964 | ₩103,933 | ₩105,194 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩104,134 | ₩106,240 | ₩102,431 | ₩102,941 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,581 | ₩104,228 | ₩100,581 | ₩102,378 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,826 | ₩101,908 | ₩95,043 | ₩100,393 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,958 | ₩101,908 | ₩95,794 | ₩99,119 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,838 | ₩100,541 | ₩91,838 | ₩96,625 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩90,068 | ₩92,790 | ₩89,022 | ₩92,522 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,812 | ₩89,304 | ₩84,812 | ₩88,513 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,745 | ₩89,746 | ₩84,705 | ₩86,998 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,475 | ₩87,816 | ₩82,465 | ₩85,254 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,896 | ₩88,178 | ₩86,327 | ₩87,453 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩87,333 | ₩88,365 | ₩85,026 | ₩88,151 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,521 | ₩88,446 | ₩86,998 | ₩87,279 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩87,252 | ₩87,279 | ₩86,274 | ₩86,931 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,976 | ₩88,030 | ₩86,796 | ₩86,971 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩86,327 | ₩89,706 | ₩85,979 | ₩87,923 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩88,057 | ₩89,518 | ₩84,959 | ₩85,764 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,772 | ₩89,170 | ₩84,772 | ₩88,540 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩87,279 | ₩87,293 | ₩82,465 | ₩84,477 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,971 | ₩90,846 | ₩86,971 | ₩88,379 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,684 | ₩88,218 | ₩85,563 | ₩87,346 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,624 | ₩85,818 | ₩84,316 | ₩85,415 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩84,329 | ₩84,745 | ₩83,163 | ₩84,664 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,672 | ₩85,107 | ₩82,291 | ₩82,894 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩83,350 | ₩83,551 | ₩81,795 | ₩82,211 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩81,138 | ₩84,128 | ₩81,138 | ₩82,532 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,393 | ₩81,889 | ₩79,904 | ₩80,856 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩81,124 | ₩83,887 | ₩80,467 | ₩81,393 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,467 | ₩82,653 | ₩80,467 | ₩81,245 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,820 | ₩85,147 | ₩80,561 | ₩81,339 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,938 | ₩87,655 | ₩84,276 | ₩85,120 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,710 | ₩85,898 | ₩81,835 | ₩84,101 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,413 | ₩90,953 | ₩86,676 | ₩88,164 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,536 | ₩88,768 | ₩85,348 | ₩88,473 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩87,024 | ₩87,159 | ₩84,718 | ₩85,737 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,504 | ₩86,475 | ₩83,270 | ₩85,791 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩82,009 | ₩85,147 | ₩81,419 | ₩84,128 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,680 | ₩83,002 | ₩80,521 | ₩80,548 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩81,272 | ₩84,799 | ₩81,272 | ₩82,868 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩82,237 | ₩82,626 | ₩81,098 | ₩81,862 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,779 | ₩85,831 | ₩82,599 | ₩82,948 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,710 | ₩85,710 | ₩82,573 | ₩83,766 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,619 | ₩86,153 | ₩83,525 | ₩84,584 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,701 | ₩83,431 | ₩79,851 | ₩83,230 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,827 | ₩82,827 | ₩80,843 | ₩81,191 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,613 | ₩83,632 | ₩80,977 | ₩81,057 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩81,191 | ₩82,586 | ₩81,191 | ₩81,607 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩78,309 | ₩82,465 | ₩78,309 | ₩80,977 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,644 | ₩80,226 | ₩78,604 | ₩79,489 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,443 | ₩80,454 | ₩77,236 | ₩78,684 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,906 | ₩78,295 | ₩76,941 | ₩77,598 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩78,161 | ₩78,979 | ₩77,021 | ₩78,174 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩78,335 | ₩78,335 | ₩77,182 | ₩77,249 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,657 | ₩78,657 | ₩77,705 | ₩78,148 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,772 | ₩78,523 | ₩77,652 | ₩78,469 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩75,037 | ₩77,638 | ₩75,037 | ₩77,383 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,836 | ₩76,284 | ₩74,299 | ₩74,728 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩75,077 | ₩75,211 | ₩73,910 | ₩74,836 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,763 | ₩74,943 | ₩73,763 | ₩74,152 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,972 | ₩75,640 | ₩72,677 | ₩73,481 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,535 | ₩76,029 | ₩72,409 | ₩73,160 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,353 | ₩76,673 | ₩73,079 | ₩73,562 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,763 | ₩75,452 | ₩73,173 | ₩74,192 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,669 | ₩75,090 | ₩71,993 | ₩72,838 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,516 | ₩73,857 | ₩72,409 | ₩72,744 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,709 | ₩73,709 | ₩72,449 | ₩73,052 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩73,106 | ₩74,286 | ₩72,797 | ₩73,696 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩73,106 | ₩73,535 | ₩72,583 | ₩73,052 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,334 | ₩74,205 | ₩72,422 | ₩73,790 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,493 | ₩77,450 | ₩73,267 | ₩73,910 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩73,092 | ₩74,889 | ₩73,092 | ₩74,299 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩72,248 | ₩74,393 | ₩72,248 | ₩73,146 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,880 | ₩71,832 | ₩70,880 | ₩71,577 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩70,277 | ₩70,920 | ₩68,882 | ₩70,585 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,409 | ₩72,409 | ₩70,732 | ₩70,934 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,609 | ₩80,441 | ₩79,609 | ₩80,065 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩78,107 | ₩79,019 | ₩77,772 | ₩78,590 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,697 | ₩79,690 | ₩78,697 | ₩78,724 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩78,121 | ₩79,448 | ₩78,121 | ₩78,751 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,987 | ₩78,054 | ₩76,606 | ₩77,772 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,477 | ₩78,054 | ₩75,131 | ₩77,370 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,644 | ₩78,644 | ₩75,104 | ₩76,056 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,491 | ₩77,491 | ₩76,619 | ₩77,155 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,713 | ₩78,671 | ₩76,713 | ₩78,255 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩77,316 | ₩77,410 | ₩75,962 | ₩76,659 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩78,188 | ₩78,510 | ₩77,088 | ₩78,228 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,960 | ₩79,462 | ₩76,887 | ₩78,925 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,914 | ₩78,094 | ₩76,914 | ₩77,973 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩76,069 | ₩76,847 | ₩75,587 | ₩76,391 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,447 | ₩75,721 | ₩74,447 | ₩75,184 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,433 | ₩75,090 | ₩74,433 | ₩74,876 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩75,104 | ₩75,949 | ₩74,353 | ₩74,769 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,447 | ₩75,962 | ₩74,447 | ₩75,949 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,951 | ₩75,533 | ₩73,951 | ₩74,702 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,744 | ₩75,412 | ₩72,744 | ₩73,951 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩72,207 | ₩73,763 | ₩71,497 | ₩72,945 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩70,210 | ₩71,792 | ₩70,062 | ₩71,296 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩71,175 | ₩71,443 | ₩69,727 | ₩70,934 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,328 | ₩72,328 | ₩70,773 | ₩71,845 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,349 | ₩72,422 | ₩70,652 | ₩71,269 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,478 | ₩71,591 | ₩69,794 | ₩70,826 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩73,079 | ₩73,079 | ₩70,880 | ₩71,390 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,548 | ₩73,548 | ₩71,564 | ₩71,872 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩73,200 | ₩74,608 | ₩71,738 | ₩73,696 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,830 | ₩74,031 | ₩72,838 | ₩73,656 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,439 | ₩75,680 | ₩74,433 | ₩74,433 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,721 | ₩76,525 | ₩74,554 | ₩75,573 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,828 | ₩77,035 | ₩75,546 | ₩76,136 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩76,136 | ₩76,136 | ₩73,817 | ₩74,836 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,889 | ₩76,874 | ₩74,219 | ₩75,439 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,836 | ₩77,745 | ₩74,581 | ₩75,627 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,654 | ₩78,228 | ₩74,326 | ₩75,278 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩77,129 | ₩78,469 | ₩76,364 | ₩77,129 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,544 | ₩77,611 | ₩77,075 | ₩77,142 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩78,107 | ₩80,307 | ₩76,968 | ₩77,196 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,745 | ₩78,778 | ₩76,968 | ₩77,906 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,968 | ₩78,027 | ₩75,224 | ₩77,088 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,579 | ₩76,753 | ₩76,150 | ₩76,726 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,726 | ₩76,740 | ₩76,324 | ₩76,378 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩74,152 | ₩76,431 | ₩71,738 | ₩76,203 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,667 | ₩76,029 | ₩75,211 | ₩75,211 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,997 | ₩76,029 | ₩74,742 | ₩75,868 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,843 | ₩75,895 | ₩73,843 | ₩75,399 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,407 | ₩76,431 | ₩73,441 | ₩73,535 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩75,224 | ₩75,640 | ₩73,253 | ₩74,299 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,495 | ₩75,721 | ₩73,253 | ₩74,634 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩72,288 | ₩74,152 | ₩70,008 | ₩73,267 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,763 | ₩76,337 | ₩73,763 | ₩74,246 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,822 | ₩74,889 | ₩70,062 | ₩72,690 | -2.85% | 1.6만 |
|---|