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 | ₩138,728 | ₩138,728 | ₩135,126 | ₩137,754 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,581 | ₩142,757 | ₩135,059 | ₩135,966 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,436 | ₩140,436 | ₩132,631 | ₩139,822 | -0.44% | 3만 |
| 2026.10.06 | ₩141,837 | ₩144,452 | ₩141,837 | ₩142,610 | +0.55% | 1.3만 |
| 2026.10.05 | ₩139,875 | ₩142,063 | ₩139,875 | ₩141,663 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,155 | ₩140,102 | ₩137,461 | ₩139,142 | -0.01% | 1.8만 |
| 2026.10.01 | ₩136,820 | ₩138,328 | ₩134,499 | ₩135,739 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,299 | ₩139,355 | ₩134,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,006 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,179 | ₩139,689 | ₩134,552 | ₩136,914 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,140 | ₩142,344 | ₩131,804 | ₩136,220 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,487 | ₩139,075 | ₩136,380 | ₩137,634 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,539 | ₩137,888 | ₩133,992 | ₩135,112 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩135,886 | ₩135,886 | ₩133,418 | ₩133,685 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,365 | ₩137,381 | ₩134,365 | ₩136,460 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,752 | ₩137,687 | ₩133,752 | ₩137,060 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,297 | ₩134,058 | ₩130,283 | ₩132,097 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩132,898 | ₩134,872 | ₩132,551 | ₩133,418 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,389 | ₩133,044 | ₩126,894 | ₩131,030 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,710 | ₩132,884 | ₩128,748 | ₩129,149 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,430 | ₩135,032 | ₩128,268 | ₩130,923 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,580 | ₩140,596 | ₩134,766 | ₩137,621 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩134,992 | ₩136,420 | ₩133,485 | ₩133,898 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,500 | ₩138,114 | ₩136,313 | ₩138,101 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,088 | ₩139,969 | ₩135,886 | ₩137,754 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,100 | ₩138,194 | ₩134,739 | ₩138,048 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩136,900 | ₩137,434 | ₩133,872 | ₩136,620 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,407 | ₩139,889 | ₩134,272 | ₩139,368 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,101 | ₩145,199 | ₩136,113 | ₩138,181 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,713 | ₩137,621 | ₩134,432 | ₩136,166 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩136,980 | ₩139,075 | ₩136,113 | ₩136,527 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩136,914 | ₩138,808 | ₩134,926 | ₩136,780 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩132,911 | ₩134,579 | ₩132,911 | ₩133,885 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,630 | ₩132,738 | ₩129,429 | ₩131,884 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,043 | ₩130,483 | ₩128,148 | ₩129,776 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,750 | ₩130,923 | ₩130,243 | ₩130,243 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,173 | ₩131,190 | ₩125,426 | ₩128,842 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,549 | ₩133,098 | ₩128,255 | ₩129,149 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩129,896 | ₩129,896 | ₩127,654 | ₩127,734 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,070 | ₩132,417 | ₩129,696 | ₩130,976 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,416 | ₩130,723 | ₩128,775 | ₩129,976 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,655 | ₩130,990 | ₩128,015 | ₩129,922 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,468 | ₩129,389 | ₩127,948 | ₩128,255 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,492 | ₩126,627 | ₩123,492 | ₩125,119 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,784 | ₩123,558 | ₩120,116 | ₩122,705 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,491 | ₩123,278 | ₩121,691 | ₩122,491 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,422 | ₩123,398 | ₩119,422 | ₩120,330 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,729 | ₩120,410 | ₩117,688 | ₩118,769 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,753 | ₩120,156 | ₩114,753 | ₩119,022 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,523 | ₩113,832 | ₩110,016 | ₩111,924 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,737 | ₩111,337 | ₩109,403 | ₩109,550 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,800 | ₩108,269 | ₩105,200 | ₩107,268 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,588 | ₩106,721 | ₩102,745 | ₩103,519 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,604 | ₩111,057 | ₩107,922 | ₩109,256 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,286 | ₩115,313 | ₩111,618 | ₩113,432 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,393 | ₩118,782 | ₩113,645 | ₩114,473 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,673 | ₩116,861 | ₩114,339 | ₩115,006 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,327 | ₩119,583 | ₩115,834 | ₩117,968 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩114,806 | ₩117,715 | ₩114,579 | ₩116,807 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,152 | ₩116,140 | ₩109,843 | ₩111,524 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,140 | ₩116,167 | ₩110,483 | ₩114,966 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,597 | ₩121,424 | ₩118,475 | ₩120,490 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,757 | ₩123,345 | ₩120,476 | ₩121,971 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩123,972 | ₩126,040 | ₩121,717 | ₩122,278 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩123,892 | ₩125,280 | ₩121,744 | ₩125,280 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩125,800 | ₩127,094 | ₩123,292 | ₩126,560 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩123,879 | ₩127,748 | ₩123,745 | ₩125,746 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,358 | ₩127,174 | ₩121,477 | ₩123,812 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,548 | ₩128,081 | ₩122,077 | ₩122,611 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,081 | ₩130,309 | ₩128,081 | ₩129,882 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,094 | ₩132,124 | ₩124,532 | ₩125,266 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,093 | ₩127,814 | ₩124,079 | ₩125,733 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,560 | ₩130,590 | ₩124,626 | ₩128,308 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,492 | ₩127,548 | ₩122,745 | ₩125,306 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,412 | ₩125,413 | ₩121,197 | ₩123,772 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,003 | ₩132,764 | ₩127,414 | ₩127,975 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,095 | ₩131,097 | ₩126,747 | ₩128,241 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩129,949 | ₩130,536 | ₩127,161 | ₩127,161 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,259 | ₩140,209 | ₩134,779 | ₩134,779 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,658 | ₩136,753 | ₩132,217 | ₩134,525 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,297 | ₩133,111 | ₩130,163 | ₩130,163 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,415 | ₩132,751 | ₩127,067 | ₩129,882 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,762 | ₩132,698 | ₩129,175 | ₩129,802 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,454 | ₩131,684 | ₩124,159 | ₩126,467 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,067 | ₩130,736 | ₩125,013 | ₩128,655 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,467 | ₩128,095 | ₩120,090 | ₩123,852 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,294 | ₩132,698 | ₩121,637 | ₩126,334 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,334 | ₩130,349 | ₩124,946 | ₩125,600 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,334 | ₩128,335 | ₩120,703 | ₩122,878 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩128,842 | ₩131,443 | ₩128,522 | ₩131,030 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩134,926 | ₩135,406 | ₩131,150 | ₩132,684 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,165 | ₩136,086 | ₩127,508 | ₩135,313 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,165 | ₩138,021 | ₩132,297 | ₩135,459 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,498 | ₩135,833 | ₩128,802 | ₩132,284 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,018 | ₩134,792 | ₩130,376 | ₩133,525 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,752 | ₩136,086 | ₩133,245 | ₩134,619 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩128,868 | ₩136,060 | ₩128,482 | ₩133,792 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,492 | ₩126,120 | ₩119,009 | ₩125,320 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,742 | ₩124,052 | ₩118,102 | ₩120,396 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,489 | ₩122,745 | ₩118,075 | ₩118,742 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,675 | ₩122,211 | ₩116,074 | ₩118,649 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩121,824 | ₩123,558 | ₩116,767 | ₩121,104 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,611 | ₩124,732 | ₩117,475 | ₩121,130 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,693 | ₩128,068 | ₩125,693 | ₩126,467 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,599 | ₩128,415 | ₩124,492 | ₩126,680 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩126,840 | ₩126,840 | ₩122,211 | ₩123,332 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,335 | ₩129,415 | ₩127,814 | ₩128,948 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,268 | ₩130,083 | ₩128,268 | ₩128,935 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,616 | ₩130,616 | ₩127,134 | ₩127,307 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩128,908 | ₩133,111 | ₩128,028 | ₩130,469 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩127,788 | ₩129,015 | ₩125,266 | ₩128,802 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩125,987 | ₩127,307 | ₩123,131 | ₩124,893 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,534 | ₩129,549 | ₩124,666 | ₩124,666 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩121,971 | ₩129,002 | ₩121,971 | ₩125,947 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,782 | ₩122,718 | ₩117,728 | ₩120,743 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,703 | ₩120,743 | ₩116,447 | ₩118,915 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,144 | ₩122,598 | ₩117,741 | ₩118,782 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,088 | ₩122,771 | ₩118,088 | ₩121,504 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,514 | ₩117,408 | ₩114,820 | ₩115,460 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,246 | ₩117,088 | ₩112,218 | ₩116,874 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,083 | ₩113,472 | ₩109,963 | ₩110,737 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,321 | ₩110,777 | ₩105,414 | ₩108,496 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,081 | ₩107,401 | ₩105,414 | ₩105,921 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,786 | ₩106,428 | ₩103,412 | ₩104,666 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,612 | ₩105,707 | ₩101,918 | ₩102,425 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,077 | ₩103,706 | ₩100,077 | ₩101,865 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,341 | ₩101,398 | ₩94,567 | ₩99,890 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,462 | ₩101,398 | ₩95,314 | ₩98,623 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,378 | ₩100,037 | ₩91,378 | ₩96,141 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,617 | ₩92,325 | ₩88,576 | ₩92,058 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,387 | ₩88,856 | ₩84,387 | ₩88,069 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,320 | ₩89,297 | ₩84,280 | ₩86,562 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,041 | ₩87,375 | ₩82,052 | ₩84,827 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,456 | ₩87,736 | ₩85,895 | ₩87,015 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩86,895 | ₩87,922 | ₩84,600 | ₩87,709 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,082 | ₩88,003 | ₩86,562 | ₩86,842 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,815 | ₩86,842 | ₩85,841 | ₩86,495 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,536 | ₩87,589 | ₩86,361 | ₩86,535 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩85,895 | ₩89,257 | ₩85,548 | ₩87,482 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,616 | ₩89,070 | ₩84,534 | ₩85,334 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,347 | ₩88,723 | ₩84,347 | ₩88,096 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,842 | ₩86,855 | ₩82,052 | ₩84,053 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,535 | ₩90,391 | ₩86,535 | ₩87,936 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,254 | ₩87,776 | ₩85,134 | ₩86,908 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,200 | ₩85,388 | ₩83,893 | ₩84,987 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩83,907 | ₩84,320 | ₩82,746 | ₩84,240 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,253 | ₩84,680 | ₩81,879 | ₩82,479 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩82,933 | ₩83,133 | ₩81,385 | ₩81,799 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,731 | ₩83,706 | ₩80,731 | ₩82,119 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩80,985 | ₩81,478 | ₩79,504 | ₩80,451 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,718 | ₩83,466 | ₩80,064 | ₩80,985 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,064 | ₩82,239 | ₩80,064 | ₩80,838 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,400 | ₩84,720 | ₩80,158 | ₩80,931 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,508 | ₩87,215 | ₩83,853 | ₩84,694 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,281 | ₩85,468 | ₩81,425 | ₩83,680 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩86,975 | ₩90,497 | ₩86,241 | ₩87,722 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,107 | ₩88,323 | ₩84,921 | ₩88,029 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,588 | ₩86,722 | ₩84,293 | ₩85,307 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,080 | ₩86,041 | ₩82,853 | ₩85,361 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,598 | ₩84,720 | ₩81,011 | ₩83,706 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,266 | ₩82,586 | ₩80,118 | ₩80,144 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩80,865 | ₩84,374 | ₩80,865 | ₩82,452 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,825 | ₩82,212 | ₩80,691 | ₩81,452 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,360 | ₩85,401 | ₩82,185 | ₩82,532 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,281 | ₩85,281 | ₩82,159 | ₩83,346 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,199 | ₩85,721 | ₩83,106 | ₩84,160 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,292 | ₩83,013 | ₩79,450 | ₩82,813 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,412 | ₩82,412 | ₩80,438 | ₩80,785 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,199 | ₩83,213 | ₩80,571 | ₩80,651 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,785 | ₩82,172 | ₩80,785 | ₩81,198 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩77,916 | ₩82,052 | ₩77,916 | ₩80,571 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,250 | ₩79,824 | ₩78,210 | ₩79,090 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,050 | ₩80,051 | ₩76,849 | ₩78,290 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,516 | ₩77,903 | ₩76,555 | ₩77,209 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,769 | ₩78,583 | ₩76,635 | ₩77,783 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩77,943 | ₩77,943 | ₩76,795 | ₩76,862 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,263 | ₩78,263 | ₩77,316 | ₩77,756 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,382 | ₩78,130 | ₩77,262 | ₩78,076 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,661 | ₩77,249 | ₩74,661 | ₩76,996 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,461 | ₩75,901 | ₩73,927 | ₩74,354 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,701 | ₩74,834 | ₩73,540 | ₩74,461 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,393 | ₩74,567 | ₩73,393 | ₩73,780 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,606 | ₩75,261 | ₩72,313 | ₩73,113 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,166 | ₩75,648 | ₩72,046 | ₩72,793 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩73,980 | ₩76,288 | ₩72,713 | ₩73,193 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,393 | ₩75,074 | ₩72,806 | ₩73,820 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,300 | ₩74,714 | ₩71,632 | ₩72,473 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,152 | ₩73,487 | ₩72,046 | ₩72,379 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,340 | ₩73,340 | ₩72,086 | ₩72,686 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,739 | ₩73,914 | ₩72,433 | ₩73,327 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,739 | ₩73,166 | ₩72,219 | ₩72,686 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩72,966 | ₩73,834 | ₩72,059 | ₩73,420 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,114 | ₩77,062 | ₩72,900 | ₩73,540 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,726 | ₩74,514 | ₩72,726 | ₩73,927 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩71,886 | ₩74,020 | ₩71,886 | ₩72,780 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,525 | ₩71,472 | ₩70,525 | ₩71,219 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩69,924 | ₩70,565 | ₩68,537 | ₩70,231 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,046 | ₩72,046 | ₩70,378 | ₩70,578 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,210 | ₩80,037 | ₩79,210 | ₩79,664 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,716 | ₩78,623 | ₩77,382 | ₩78,196 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,303 | ₩79,290 | ₩78,303 | ₩78,330 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,729 | ₩79,050 | ₩77,729 | ₩78,356 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,596 | ₩77,663 | ₩76,222 | ₩77,382 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,089 | ₩77,663 | ₩74,754 | ₩76,982 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,250 | ₩78,250 | ₩74,727 | ₩75,675 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,102 | ₩77,102 | ₩76,235 | ₩76,769 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,328 | ₩78,276 | ₩76,328 | ₩77,863 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩76,929 | ₩77,022 | ₩75,581 | ₩76,275 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,796 | ₩78,116 | ₩76,702 | ₩77,836 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,569 | ₩79,064 | ₩76,502 | ₩78,530 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,529 | ₩77,703 | ₩76,529 | ₩77,583 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,688 | ₩76,462 | ₩75,208 | ₩76,008 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,074 | ₩75,341 | ₩74,074 | ₩74,807 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,060 | ₩74,714 | ₩74,060 | ₩74,501 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,727 | ₩75,568 | ₩73,980 | ₩74,394 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,074 | ₩75,581 | ₩74,074 | ₩75,568 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,580 | ₩75,154 | ₩73,580 | ₩74,327 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,379 | ₩75,034 | ₩72,379 | ₩73,580 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,846 | ₩73,393 | ₩71,138 | ₩72,579 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,858 | ₩71,432 | ₩69,711 | ₩70,938 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,818 | ₩71,085 | ₩69,377 | ₩70,578 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩71,966 | ₩71,966 | ₩70,418 | ₩71,485 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩70,992 | ₩72,059 | ₩70,298 | ₩70,912 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,125 | ₩71,232 | ₩69,444 | ₩70,471 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,713 | ₩72,713 | ₩70,525 | ₩71,032 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,180 | ₩73,180 | ₩71,205 | ₩71,512 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,833 | ₩74,234 | ₩71,379 | ₩73,327 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,460 | ₩73,660 | ₩72,473 | ₩73,287 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,061 | ₩75,301 | ₩74,060 | ₩74,060 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,341 | ₩76,142 | ₩74,180 | ₩75,194 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,448 | ₩76,649 | ₩75,168 | ₩75,755 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,755 | ₩75,755 | ₩73,447 | ₩74,461 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,514 | ₩76,489 | ₩73,847 | ₩75,061 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,461 | ₩77,356 | ₩74,207 | ₩75,248 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,274 | ₩77,836 | ₩73,954 | ₩74,901 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,742 | ₩78,076 | ₩75,982 | ₩76,742 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,156 | ₩77,222 | ₩76,689 | ₩76,755 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,716 | ₩79,904 | ₩76,582 | ₩76,809 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,356 | ₩78,383 | ₩76,582 | ₩77,516 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,582 | ₩77,636 | ₩74,847 | ₩76,702 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,195 | ₩76,368 | ₩75,768 | ₩76,342 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,342 | ₩76,355 | ₩75,942 | ₩75,995 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,780 | ₩76,048 | ₩71,379 | ₩75,821 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,288 | ₩75,648 | ₩74,834 | ₩74,834 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,621 | ₩75,648 | ₩74,367 | ₩75,488 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,473 | ₩75,515 | ₩73,473 | ₩75,021 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,034 | ₩76,048 | ₩73,073 | ₩73,166 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,847 | ₩75,261 | ₩72,886 | ₩73,927 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,126 | ₩75,341 | ₩72,886 | ₩74,260 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩71,926 | ₩73,780 | ₩69,658 | ₩72,900 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,393 | ₩75,955 | ₩73,393 | ₩73,874 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,447 | ₩74,514 | ₩69,711 | ₩72,326 | -2.85% | 1.6만 |
|---|