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 | ₩138,781 | ₩138,781 | ₩135,177 | ₩137,807 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,633 | ₩142,812 | ₩135,111 | ₩136,018 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,489 | ₩140,489 | ₩132,682 | ₩139,876 | -0.44% | 3만 |
| 2026.10.06 | ₩141,891 | ₩144,507 | ₩141,891 | ₩142,665 | +0.55% | 1.3만 |
| 2026.10.05 | ₩139,929 | ₩142,118 | ₩139,929 | ₩141,717 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,208 | ₩140,156 | ₩137,513 | ₩139,195 | -0.01% | 1.8만 |
| 2026.10.01 | ₩136,872 | ₩138,381 | ₩134,550 | ₩135,791 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,351 | ₩139,408 | ₩134,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,058 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,231 | ₩139,742 | ₩134,603 | ₩136,966 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,193 | ₩142,398 | ₩131,854 | ₩136,272 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,539 | ₩139,128 | ₩136,432 | ₩137,687 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,590 | ₩137,940 | ₩134,043 | ₩135,164 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩135,938 | ₩135,938 | ₩133,469 | ₩133,736 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,417 | ₩137,433 | ₩134,417 | ₩136,512 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,803 | ₩137,740 | ₩133,803 | ₩137,113 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,348 | ₩134,110 | ₩130,332 | ₩132,148 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩132,948 | ₩134,924 | ₩132,601 | ₩133,469 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,439 | ₩133,095 | ₩126,942 | ₩131,080 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,761 | ₩132,935 | ₩128,798 | ₩129,198 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,480 | ₩135,084 | ₩128,317 | ₩130,973 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,632 | ₩140,650 | ₩134,817 | ₩137,673 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,044 | ₩136,472 | ₩133,536 | ₩133,949 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,552 | ₩138,167 | ₩136,365 | ₩138,154 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,140 | ₩140,022 | ₩135,938 | ₩137,807 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,152 | ₩138,247 | ₩134,790 | ₩138,100 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩136,953 | ₩137,486 | ₩133,923 | ₩136,672 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,460 | ₩139,942 | ₩134,323 | ₩139,422 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,154 | ₩145,254 | ₩136,165 | ₩138,234 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,766 | ₩137,673 | ₩134,483 | ₩136,218 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,033 | ₩139,128 | ₩136,165 | ₩136,579 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩136,966 | ₩138,861 | ₩134,977 | ₩136,832 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩132,962 | ₩134,630 | ₩132,962 | ₩133,936 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,680 | ₩132,788 | ₩129,478 | ₩131,934 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,092 | ₩130,533 | ₩128,197 | ₩129,825 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,800 | ₩130,973 | ₩130,292 | ₩130,292 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,222 | ₩131,240 | ₩125,474 | ₩128,891 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,598 | ₩133,149 | ₩128,304 | ₩129,198 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩129,945 | ₩129,945 | ₩127,703 | ₩127,783 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,121 | ₩132,468 | ₩129,745 | ₩131,027 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,466 | ₩130,773 | ₩128,824 | ₩130,025 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,704 | ₩131,040 | ₩128,064 | ₩129,972 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,517 | ₩129,438 | ₩127,997 | ₩128,304 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,539 | ₩126,675 | ₩123,539 | ₩125,167 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,831 | ₩123,606 | ₩120,162 | ₩122,751 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,538 | ₩123,325 | ₩121,737 | ₩122,538 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,468 | ₩123,445 | ₩119,468 | ₩120,376 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,774 | ₩120,456 | ₩117,733 | ₩118,814 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,797 | ₩120,202 | ₩114,797 | ₩119,068 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,566 | ₩113,876 | ₩110,059 | ₩111,967 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,779 | ₩111,380 | ₩109,445 | ₩109,591 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,841 | ₩108,310 | ₩105,240 | ₩107,309 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,628 | ₩106,762 | ₩102,784 | ₩103,559 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,646 | ₩111,100 | ₩107,963 | ₩109,298 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,331 | ₩115,357 | ₩111,660 | ₩113,475 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,437 | ₩118,827 | ₩113,689 | ₩114,516 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,717 | ₩116,905 | ₩114,383 | ₩115,050 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,372 | ₩119,628 | ₩115,878 | ₩118,013 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩114,850 | ₩117,760 | ₩114,623 | ₩116,852 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,195 | ₩116,185 | ₩109,885 | ₩111,567 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,185 | ₩116,211 | ₩110,526 | ₩115,010 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,643 | ₩121,470 | ₩118,520 | ₩120,536 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,804 | ₩123,392 | ₩120,523 | ₩122,017 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,019 | ₩126,088 | ₩121,764 | ₩122,324 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩123,939 | ₩125,327 | ₩121,790 | ₩125,327 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩125,848 | ₩127,143 | ₩123,339 | ₩126,609 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩123,926 | ₩127,797 | ₩123,792 | ₩125,795 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,404 | ₩127,223 | ₩121,524 | ₩123,859 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,596 | ₩128,130 | ₩122,124 | ₩122,658 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,130 | ₩130,359 | ₩128,130 | ₩129,932 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,143 | ₩132,174 | ₩124,580 | ₩125,314 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,142 | ₩127,863 | ₩124,126 | ₩125,781 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,608 | ₩130,639 | ₩124,673 | ₩128,357 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,540 | ₩127,596 | ₩122,791 | ₩125,354 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,459 | ₩125,461 | ₩121,243 | ₩123,819 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,052 | ₩132,815 | ₩127,463 | ₩128,023 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,144 | ₩131,147 | ₩126,796 | ₩128,290 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩129,999 | ₩130,586 | ₩127,209 | ₩127,209 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,311 | ₩140,263 | ₩134,830 | ₩134,830 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,709 | ₩136,806 | ₩132,268 | ₩134,577 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,347 | ₩133,162 | ₩130,212 | ₩130,212 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,464 | ₩132,802 | ₩127,116 | ₩129,932 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,812 | ₩132,748 | ₩129,225 | ₩129,852 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,503 | ₩131,734 | ₩124,206 | ₩126,515 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,115 | ₩130,786 | ₩125,060 | ₩128,704 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,515 | ₩128,144 | ₩120,135 | ₩123,899 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,343 | ₩132,748 | ₩121,684 | ₩126,382 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,382 | ₩130,399 | ₩124,994 | ₩125,648 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,383 | ₩128,384 | ₩120,749 | ₩122,925 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩128,891 | ₩131,494 | ₩128,571 | ₩131,080 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩134,977 | ₩135,458 | ₩131,200 | ₩132,735 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,215 | ₩136,138 | ₩127,556 | ₩135,364 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,215 | ₩138,074 | ₩132,348 | ₩135,511 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,549 | ₩135,885 | ₩128,851 | ₩132,335 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,069 | ₩134,844 | ₩130,426 | ₩133,576 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,804 | ₩136,138 | ₩133,295 | ₩134,670 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩128,918 | ₩136,112 | ₩128,531 | ₩133,843 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,539 | ₩126,168 | ₩119,054 | ₩125,367 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,787 | ₩124,099 | ₩118,147 | ₩120,442 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,534 | ₩122,791 | ₩118,120 | ₩118,787 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,720 | ₩122,258 | ₩116,118 | ₩118,694 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩121,871 | ₩123,606 | ₩116,812 | ₩121,150 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,658 | ₩124,780 | ₩117,519 | ₩121,177 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,741 | ₩128,117 | ₩125,741 | ₩126,515 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,647 | ₩128,464 | ₩124,540 | ₩126,729 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩126,889 | ₩126,889 | ₩122,258 | ₩123,379 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,385 | ₩129,465 | ₩127,863 | ₩128,998 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,317 | ₩130,132 | ₩128,317 | ₩128,984 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,666 | ₩130,666 | ₩127,183 | ₩127,356 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩128,958 | ₩133,162 | ₩128,077 | ₩130,519 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩127,837 | ₩129,065 | ₩125,314 | ₩128,851 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,035 | ₩127,356 | ₩123,179 | ₩124,940 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,582 | ₩129,598 | ₩124,713 | ₩124,713 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,017 | ₩129,051 | ₩122,017 | ₩125,995 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,827 | ₩122,765 | ₩117,773 | ₩120,789 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,749 | ₩120,789 | ₩116,492 | ₩118,961 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,191 | ₩122,645 | ₩117,786 | ₩118,827 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,133 | ₩122,818 | ₩118,133 | ₩121,550 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,558 | ₩117,453 | ₩114,863 | ₩115,504 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,290 | ₩117,132 | ₩112,261 | ₩116,919 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,125 | ₩113,515 | ₩110,005 | ₩110,779 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,361 | ₩110,819 | ₩105,454 | ₩108,537 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,121 | ₩107,443 | ₩105,454 | ₩105,961 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,826 | ₩106,468 | ₩103,452 | ₩104,706 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,652 | ₩105,747 | ₩101,957 | ₩102,464 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,115 | ₩103,745 | ₩100,115 | ₩101,904 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,378 | ₩101,436 | ₩94,603 | ₩99,928 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,500 | ₩101,436 | ₩95,350 | ₩98,660 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,413 | ₩100,075 | ₩91,413 | ₩96,178 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,651 | ₩92,361 | ₩88,610 | ₩92,094 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,419 | ₩88,890 | ₩84,419 | ₩88,103 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,352 | ₩89,331 | ₩84,312 | ₩86,595 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,074 | ₩87,409 | ₩82,083 | ₩84,860 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,489 | ₩87,769 | ₩85,927 | ₩87,048 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩86,928 | ₩87,956 | ₩84,633 | ₩87,743 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,115 | ₩88,036 | ₩86,595 | ₩86,875 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,848 | ₩86,875 | ₩85,874 | ₩86,528 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,569 | ₩87,622 | ₩86,394 | ₩86,568 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩85,927 | ₩89,291 | ₩85,580 | ₩87,516 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,649 | ₩89,104 | ₩84,566 | ₩85,367 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,379 | ₩88,757 | ₩84,379 | ₩88,130 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,875 | ₩86,888 | ₩82,083 | ₩84,085 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,568 | ₩90,425 | ₩86,568 | ₩87,969 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,287 | ₩87,809 | ₩85,167 | ₩86,942 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,232 | ₩85,420 | ₩83,925 | ₩85,020 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩83,939 | ₩84,352 | ₩82,777 | ₩84,272 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,285 | ₩84,713 | ₩81,910 | ₩82,511 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩82,964 | ₩83,165 | ₩81,416 | ₩81,830 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,762 | ₩83,738 | ₩80,762 | ₩82,150 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,016 | ₩81,510 | ₩79,534 | ₩80,482 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,749 | ₩83,498 | ₩80,095 | ₩81,016 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,095 | ₩82,270 | ₩80,095 | ₩80,869 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,431 | ₩84,753 | ₩80,188 | ₩80,962 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,540 | ₩87,249 | ₩83,885 | ₩84,726 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,313 | ₩85,500 | ₩81,456 | ₩83,712 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,008 | ₩90,532 | ₩86,274 | ₩87,756 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,140 | ₩88,356 | ₩84,953 | ₩88,063 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,621 | ₩86,755 | ₩84,326 | ₩85,340 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,112 | ₩86,074 | ₩82,884 | ₩85,393 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,630 | ₩84,753 | ₩81,042 | ₩83,738 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,297 | ₩82,617 | ₩80,148 | ₩80,175 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩80,896 | ₩84,406 | ₩80,896 | ₩82,484 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,857 | ₩82,244 | ₩80,722 | ₩81,483 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,391 | ₩85,434 | ₩82,217 | ₩82,564 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,313 | ₩85,313 | ₩82,190 | ₩83,378 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,231 | ₩85,754 | ₩83,138 | ₩84,192 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,323 | ₩83,044 | ₩79,481 | ₩82,844 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,444 | ₩82,444 | ₩80,468 | ₩80,815 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,230 | ₩83,245 | ₩80,602 | ₩80,682 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,815 | ₩82,204 | ₩80,815 | ₩81,229 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩77,946 | ₩82,083 | ₩77,946 | ₩80,602 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,280 | ₩79,855 | ₩78,240 | ₩79,120 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,079 | ₩80,081 | ₩76,878 | ₩78,320 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,545 | ₩77,933 | ₩76,585 | ₩77,239 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,799 | ₩78,613 | ₩76,665 | ₩77,812 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩77,973 | ₩77,973 | ₩76,825 | ₩76,891 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,293 | ₩78,293 | ₩77,345 | ₩77,786 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,412 | ₩78,159 | ₩77,292 | ₩78,106 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,689 | ₩77,279 | ₩74,689 | ₩77,025 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,489 | ₩75,931 | ₩73,955 | ₩74,382 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,729 | ₩74,863 | ₩73,568 | ₩74,489 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,421 | ₩74,596 | ₩73,421 | ₩73,808 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,634 | ₩75,290 | ₩72,340 | ₩73,141 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,194 | ₩75,677 | ₩72,073 | ₩72,821 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,009 | ₩76,318 | ₩72,741 | ₩73,221 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,421 | ₩75,103 | ₩72,834 | ₩73,848 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,328 | ₩74,743 | ₩71,660 | ₩72,500 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,180 | ₩73,515 | ₩72,073 | ₩72,407 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,368 | ₩73,368 | ₩72,113 | ₩72,714 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,767 | ₩73,942 | ₩72,460 | ₩73,355 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,767 | ₩73,194 | ₩72,247 | ₩72,714 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩72,994 | ₩73,862 | ₩72,087 | ₩73,448 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,143 | ₩77,092 | ₩72,927 | ₩73,568 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,754 | ₩74,542 | ₩72,754 | ₩73,955 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩71,913 | ₩74,049 | ₩71,913 | ₩72,807 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,552 | ₩71,499 | ₩70,552 | ₩71,246 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩69,951 | ₩70,592 | ₩68,563 | ₩70,258 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,073 | ₩72,073 | ₩70,405 | ₩70,605 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,241 | ₩80,068 | ₩79,241 | ₩79,694 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,746 | ₩78,653 | ₩77,412 | ₩78,226 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,333 | ₩79,321 | ₩78,333 | ₩78,360 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,759 | ₩79,080 | ₩77,759 | ₩78,386 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,626 | ₩77,692 | ₩76,251 | ₩77,412 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,118 | ₩77,692 | ₩74,783 | ₩77,012 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,280 | ₩78,280 | ₩74,756 | ₩75,704 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,132 | ₩77,132 | ₩76,264 | ₩76,798 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,358 | ₩78,306 | ₩76,358 | ₩77,893 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩76,958 | ₩77,052 | ₩75,610 | ₩76,304 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,826 | ₩78,146 | ₩76,731 | ₩77,866 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,599 | ₩79,094 | ₩76,531 | ₩78,560 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,558 | ₩77,732 | ₩76,558 | ₩77,612 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,717 | ₩76,491 | ₩75,236 | ₩76,037 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,102 | ₩75,370 | ₩74,102 | ₩74,836 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,089 | ₩74,743 | ₩74,089 | ₩74,529 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,756 | ₩75,597 | ₩74,009 | ₩74,422 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,102 | ₩75,610 | ₩74,102 | ₩75,597 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,608 | ₩75,183 | ₩73,608 | ₩74,356 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,407 | ₩75,063 | ₩72,407 | ₩73,608 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,873 | ₩73,421 | ₩71,166 | ₩72,607 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,884 | ₩71,459 | ₩69,738 | ₩70,965 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,845 | ₩71,112 | ₩69,404 | ₩70,605 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩71,993 | ₩71,993 | ₩70,445 | ₩71,513 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,019 | ₩72,087 | ₩70,325 | ₩70,939 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,151 | ₩71,259 | ₩69,471 | ₩70,498 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,741 | ₩72,741 | ₩70,552 | ₩71,059 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,208 | ₩73,208 | ₩71,232 | ₩71,539 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,861 | ₩74,262 | ₩71,406 | ₩73,355 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,488 | ₩73,688 | ₩72,500 | ₩73,315 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,090 | ₩75,330 | ₩74,089 | ₩74,089 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,370 | ₩76,171 | ₩74,209 | ₩75,223 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,477 | ₩76,678 | ₩75,196 | ₩75,784 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,784 | ₩75,784 | ₩73,475 | ₩74,489 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,542 | ₩76,518 | ₩73,875 | ₩75,090 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,489 | ₩77,385 | ₩74,235 | ₩75,277 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,303 | ₩77,866 | ₩73,982 | ₩74,929 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,771 | ₩78,106 | ₩76,011 | ₩76,771 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,185 | ₩77,252 | ₩76,718 | ₩76,785 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,746 | ₩79,935 | ₩76,611 | ₩76,838 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,385 | ₩78,413 | ₩76,611 | ₩77,545 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,611 | ₩77,666 | ₩74,876 | ₩76,731 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,224 | ₩76,398 | ₩75,797 | ₩76,371 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,371 | ₩76,384 | ₩75,971 | ₩76,024 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,808 | ₩76,077 | ₩71,406 | ₩75,850 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,317 | ₩75,677 | ₩74,863 | ₩74,863 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,649 | ₩75,677 | ₩74,396 | ₩75,517 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,501 | ₩75,543 | ₩73,501 | ₩75,050 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,062 | ₩76,077 | ₩73,101 | ₩73,194 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,876 | ₩75,290 | ₩72,914 | ₩73,955 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,154 | ₩75,370 | ₩72,914 | ₩74,289 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩71,953 | ₩73,808 | ₩69,684 | ₩72,927 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,421 | ₩75,984 | ₩73,421 | ₩73,902 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,476 | ₩74,542 | ₩69,738 | ₩72,354 | -2.85% | 1.6만 |
|---|