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 | ₩138,800 | ₩138,800 | ₩135,196 | ₩137,825 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,652 | ₩142,831 | ₩135,129 | ₩136,037 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,508 | ₩140,508 | ₩132,699 | ₩139,894 | -0.44% | 3만 |
| 2026.10.06 | ₩141,910 | ₩144,526 | ₩141,910 | ₩142,684 | +0.55% | 1.3만 |
| 2026.10.05 | ₩139,948 | ₩142,137 | ₩139,948 | ₩141,736 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,227 | ₩140,175 | ₩137,532 | ₩139,214 | -0.01% | 1.8만 |
| 2026.10.01 | ₩136,891 | ₩138,399 | ₩134,568 | ₩135,810 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,369 | ₩139,427 | ₩134,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,077 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,249 | ₩139,761 | ₩134,622 | ₩136,984 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,211 | ₩142,417 | ₩131,872 | ₩136,290 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,557 | ₩139,147 | ₩136,450 | ₩137,705 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,608 | ₩137,959 | ₩134,061 | ₩135,182 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩135,957 | ₩135,957 | ₩133,487 | ₩133,754 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,435 | ₩137,452 | ₩134,435 | ₩136,531 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,821 | ₩137,759 | ₩133,821 | ₩137,131 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,366 | ₩134,128 | ₩130,350 | ₩132,165 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩132,966 | ₩134,942 | ₩132,619 | ₩133,487 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,457 | ₩133,113 | ₩126,959 | ₩131,098 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,778 | ₩132,953 | ₩128,815 | ₩129,215 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,498 | ₩135,102 | ₩128,334 | ₩130,991 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,651 | ₩140,669 | ₩134,835 | ₩137,692 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,062 | ₩136,490 | ₩133,554 | ₩133,968 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,571 | ₩138,186 | ₩136,384 | ₩138,172 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,159 | ₩140,041 | ₩135,957 | ₩137,825 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,170 | ₩138,266 | ₩134,809 | ₩138,119 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩136,971 | ₩137,505 | ₩133,941 | ₩136,691 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,478 | ₩139,961 | ₩134,341 | ₩139,441 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,172 | ₩145,274 | ₩136,183 | ₩138,252 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,784 | ₩137,692 | ₩134,502 | ₩136,237 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,051 | ₩139,147 | ₩136,183 | ₩136,597 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩136,984 | ₩138,880 | ₩134,995 | ₩136,851 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩132,980 | ₩134,648 | ₩132,980 | ₩133,954 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,697 | ₩132,806 | ₩129,496 | ₩131,952 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,110 | ₩130,550 | ₩128,214 | ₩129,843 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,817 | ₩130,991 | ₩130,310 | ₩130,310 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,239 | ₩131,258 | ₩125,491 | ₩128,908 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,616 | ₩133,167 | ₩128,321 | ₩129,215 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩129,963 | ₩129,963 | ₩127,720 | ₩127,800 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,139 | ₩132,486 | ₩129,763 | ₩131,044 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,484 | ₩130,791 | ₩128,842 | ₩130,043 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,722 | ₩131,058 | ₩128,081 | ₩129,990 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,535 | ₩129,456 | ₩128,014 | ₩128,321 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,556 | ₩126,693 | ₩123,556 | ₩125,184 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,847 | ₩123,622 | ₩120,178 | ₩122,768 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,554 | ₩123,342 | ₩121,753 | ₩122,554 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,484 | ₩123,462 | ₩119,484 | ₩120,392 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,790 | ₩120,472 | ₩117,749 | ₩118,830 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,812 | ₩120,218 | ₩114,812 | ₩119,084 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,581 | ₩113,891 | ₩110,073 | ₩111,982 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,794 | ₩111,395 | ₩109,459 | ₩109,606 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,855 | ₩108,325 | ₩105,254 | ₩107,324 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,643 | ₩106,776 | ₩102,798 | ₩103,573 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,661 | ₩111,115 | ₩107,978 | ₩109,313 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,346 | ₩115,373 | ₩111,675 | ₩113,491 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,453 | ₩118,843 | ₩113,704 | ₩114,532 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,732 | ₩116,921 | ₩114,398 | ₩115,066 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,387 | ₩119,644 | ₩115,893 | ₩118,029 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩114,866 | ₩117,776 | ₩114,639 | ₩116,868 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,210 | ₩116,200 | ₩109,900 | ₩111,582 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,200 | ₩116,227 | ₩110,541 | ₩115,026 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,659 | ₩121,487 | ₩118,536 | ₩120,552 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,820 | ₩123,409 | ₩120,539 | ₩122,034 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,036 | ₩126,105 | ₩121,780 | ₩122,341 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩123,956 | ₩125,344 | ₩121,807 | ₩125,344 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩125,865 | ₩127,160 | ₩123,355 | ₩126,626 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩123,943 | ₩127,814 | ₩123,809 | ₩125,811 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,421 | ₩127,240 | ₩121,540 | ₩123,876 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,614 | ₩128,148 | ₩122,141 | ₩122,675 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,148 | ₩130,377 | ₩128,148 | ₩129,950 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,160 | ₩132,192 | ₩124,597 | ₩125,331 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,159 | ₩127,881 | ₩124,143 | ₩125,798 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,625 | ₩130,657 | ₩124,690 | ₩128,374 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,557 | ₩127,614 | ₩122,808 | ₩125,371 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,475 | ₩125,478 | ₩121,260 | ₩123,836 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,070 | ₩132,833 | ₩127,480 | ₩128,041 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,161 | ₩131,164 | ₩126,813 | ₩128,308 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,016 | ₩130,604 | ₩127,226 | ₩127,226 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,329 | ₩140,281 | ₩134,849 | ₩134,849 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,727 | ₩136,824 | ₩132,286 | ₩134,595 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,365 | ₩133,180 | ₩130,230 | ₩130,230 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,481 | ₩132,820 | ₩127,133 | ₩129,950 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,829 | ₩132,766 | ₩129,242 | ₩129,870 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,520 | ₩131,752 | ₩124,223 | ₩126,532 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,132 | ₩130,804 | ₩125,077 | ₩128,722 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,532 | ₩128,161 | ₩120,152 | ₩123,916 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,360 | ₩132,766 | ₩121,700 | ₩126,399 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,399 | ₩130,417 | ₩125,011 | ₩125,665 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,400 | ₩128,401 | ₩120,766 | ₩122,942 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩128,908 | ₩131,511 | ₩128,588 | ₩131,098 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩134,995 | ₩135,476 | ₩131,218 | ₩132,753 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,233 | ₩136,157 | ₩127,574 | ₩135,383 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,233 | ₩138,092 | ₩132,366 | ₩135,529 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,567 | ₩135,903 | ₩128,868 | ₩132,352 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,087 | ₩134,862 | ₩130,443 | ₩133,594 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,822 | ₩136,157 | ₩133,313 | ₩134,688 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩128,935 | ₩136,130 | ₩128,548 | ₩133,861 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,556 | ₩126,185 | ₩119,070 | ₩125,384 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,803 | ₩124,116 | ₩118,163 | ₩120,459 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,550 | ₩122,808 | ₩118,136 | ₩118,803 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,736 | ₩122,274 | ₩116,134 | ₩118,710 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩121,887 | ₩123,622 | ₩116,828 | ₩121,166 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,675 | ₩124,797 | ₩117,535 | ₩121,193 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,758 | ₩128,134 | ₩125,758 | ₩126,532 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,664 | ₩128,481 | ₩124,557 | ₩126,746 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩126,906 | ₩126,906 | ₩122,274 | ₩123,395 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,402 | ₩129,482 | ₩127,881 | ₩129,015 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,334 | ₩130,150 | ₩128,334 | ₩129,002 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,684 | ₩130,684 | ₩127,200 | ₩127,373 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩128,975 | ₩133,180 | ₩128,094 | ₩130,537 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩127,854 | ₩129,082 | ₩125,331 | ₩128,868 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,052 | ₩127,373 | ₩123,195 | ₩124,957 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,599 | ₩129,616 | ₩124,730 | ₩124,730 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,034 | ₩129,069 | ₩122,034 | ₩126,012 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,843 | ₩122,781 | ₩117,789 | ₩120,806 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,766 | ₩120,806 | ₩116,507 | ₩118,977 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,207 | ₩122,661 | ₩117,802 | ₩118,843 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,149 | ₩122,835 | ₩118,149 | ₩121,567 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,574 | ₩117,469 | ₩114,879 | ₩115,520 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,305 | ₩117,148 | ₩112,276 | ₩116,935 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,140 | ₩113,531 | ₩110,020 | ₩110,794 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,376 | ₩110,834 | ₩105,468 | ₩108,552 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,136 | ₩107,457 | ₩105,468 | ₩105,975 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,840 | ₩106,483 | ₩103,466 | ₩104,721 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,666 | ₩105,762 | ₩101,971 | ₩102,478 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,129 | ₩103,759 | ₩100,129 | ₩101,917 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,391 | ₩101,450 | ₩94,616 | ₩99,942 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,513 | ₩101,450 | ₩95,363 | ₩98,674 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,425 | ₩100,089 | ₩91,425 | ₩96,191 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,663 | ₩92,373 | ₩88,622 | ₩92,106 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,431 | ₩88,902 | ₩84,431 | ₩88,115 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,364 | ₩89,343 | ₩84,324 | ₩86,606 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,086 | ₩87,421 | ₩82,095 | ₩84,871 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,501 | ₩87,781 | ₩85,939 | ₩87,060 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩86,940 | ₩87,968 | ₩84,644 | ₩87,754 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,127 | ₩88,048 | ₩86,606 | ₩86,887 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,860 | ₩86,887 | ₩85,886 | ₩86,540 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,581 | ₩87,634 | ₩86,406 | ₩86,580 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩85,939 | ₩89,303 | ₩85,592 | ₩87,527 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,661 | ₩89,116 | ₩84,577 | ₩85,378 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,390 | ₩88,769 | ₩84,390 | ₩88,141 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,887 | ₩86,900 | ₩82,095 | ₩84,097 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,580 | ₩90,437 | ₩86,580 | ₩87,981 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,298 | ₩87,821 | ₩85,178 | ₩86,953 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,244 | ₩85,432 | ₩83,937 | ₩85,031 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩83,950 | ₩84,364 | ₩82,789 | ₩84,284 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,296 | ₩84,724 | ₩81,921 | ₩82,522 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩82,976 | ₩83,176 | ₩81,427 | ₩81,841 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,773 | ₩83,750 | ₩80,773 | ₩82,161 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,027 | ₩81,521 | ₩79,545 | ₩80,493 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,760 | ₩83,509 | ₩80,106 | ₩81,027 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,106 | ₩82,281 | ₩80,106 | ₩80,880 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,443 | ₩84,764 | ₩80,199 | ₩80,973 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,552 | ₩87,260 | ₩83,897 | ₩84,738 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,325 | ₩85,512 | ₩81,467 | ₩83,723 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,020 | ₩90,544 | ₩86,286 | ₩87,768 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,151 | ₩88,368 | ₩84,964 | ₩88,075 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,633 | ₩86,767 | ₩84,337 | ₩85,352 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,124 | ₩86,086 | ₩82,895 | ₩85,405 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,641 | ₩84,764 | ₩81,053 | ₩83,750 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,308 | ₩82,628 | ₩80,159 | ₩80,186 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩80,906 | ₩84,417 | ₩80,906 | ₩82,495 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,868 | ₩82,255 | ₩80,733 | ₩81,494 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,403 | ₩85,445 | ₩82,228 | ₩82,575 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,325 | ₩85,325 | ₩82,201 | ₩83,389 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,242 | ₩85,765 | ₩83,149 | ₩84,204 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,334 | ₩83,056 | ₩79,492 | ₩82,855 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,455 | ₩82,455 | ₩80,479 | ₩80,826 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,241 | ₩83,256 | ₩80,613 | ₩80,693 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,826 | ₩82,215 | ₩80,826 | ₩81,240 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩77,956 | ₩82,095 | ₩77,956 | ₩80,613 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,290 | ₩79,865 | ₩78,250 | ₩79,131 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,090 | ₩80,092 | ₩76,889 | ₩78,330 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,556 | ₩77,943 | ₩76,595 | ₩77,249 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,810 | ₩78,624 | ₩76,675 | ₩77,823 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩77,983 | ₩77,983 | ₩76,835 | ₩76,902 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,303 | ₩78,303 | ₩77,356 | ₩77,796 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,422 | ₩78,170 | ₩77,302 | ₩78,117 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,699 | ₩77,289 | ₩74,699 | ₩77,035 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,499 | ₩75,941 | ₩73,965 | ₩74,392 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,739 | ₩74,873 | ₩73,578 | ₩74,499 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,431 | ₩74,606 | ₩73,431 | ₩73,818 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,644 | ₩75,300 | ₩72,350 | ₩73,151 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,204 | ₩75,687 | ₩72,083 | ₩72,831 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,019 | ₩76,328 | ₩72,750 | ₩73,231 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,431 | ₩75,113 | ₩72,844 | ₩73,858 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,338 | ₩74,753 | ₩71,669 | ₩72,510 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,190 | ₩73,525 | ₩72,083 | ₩72,417 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,378 | ₩73,378 | ₩72,123 | ₩72,724 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,777 | ₩73,952 | ₩72,470 | ₩73,364 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,777 | ₩73,204 | ₩72,257 | ₩72,724 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,004 | ₩73,872 | ₩72,096 | ₩73,458 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,153 | ₩77,102 | ₩72,937 | ₩73,578 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,764 | ₩74,552 | ₩72,764 | ₩73,965 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩71,923 | ₩74,059 | ₩71,923 | ₩72,817 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,561 | ₩71,509 | ₩70,561 | ₩71,255 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩69,961 | ₩70,601 | ₩68,572 | ₩70,268 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,083 | ₩72,083 | ₩70,414 | ₩70,615 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,251 | ₩80,079 | ₩79,251 | ₩79,705 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,756 | ₩78,664 | ₩77,422 | ₩78,237 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,344 | ₩79,331 | ₩78,344 | ₩78,370 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,770 | ₩79,091 | ₩77,770 | ₩78,397 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,636 | ₩77,703 | ₩76,261 | ₩77,422 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,129 | ₩77,703 | ₩74,793 | ₩77,022 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,290 | ₩78,290 | ₩74,766 | ₩75,714 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,142 | ₩77,142 | ₩76,274 | ₩76,808 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,368 | ₩78,317 | ₩76,368 | ₩77,903 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩76,969 | ₩77,062 | ₩75,620 | ₩76,315 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,836 | ₩78,157 | ₩76,742 | ₩77,876 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,609 | ₩79,104 | ₩76,541 | ₩78,570 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,568 | ₩77,743 | ₩76,568 | ₩77,623 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,727 | ₩76,501 | ₩75,247 | ₩76,048 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,112 | ₩75,380 | ₩74,112 | ₩74,846 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,099 | ₩74,753 | ₩74,099 | ₩74,539 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,766 | ₩75,607 | ₩74,019 | ₩74,432 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,112 | ₩75,620 | ₩74,112 | ₩75,607 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,618 | ₩75,193 | ₩73,618 | ₩74,366 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,417 | ₩75,073 | ₩72,417 | ₩73,618 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,883 | ₩73,431 | ₩71,175 | ₩72,617 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,894 | ₩71,469 | ₩69,747 | ₩70,975 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,855 | ₩71,122 | ₩69,413 | ₩70,615 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,003 | ₩72,003 | ₩70,454 | ₩71,522 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,028 | ₩72,096 | ₩70,334 | ₩70,948 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,161 | ₩71,269 | ₩69,480 | ₩70,508 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,750 | ₩72,750 | ₩70,561 | ₩71,068 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,218 | ₩73,218 | ₩71,242 | ₩71,549 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,871 | ₩74,272 | ₩71,416 | ₩73,364 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,498 | ₩73,698 | ₩72,510 | ₩73,324 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,100 | ₩75,340 | ₩74,099 | ₩74,099 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,380 | ₩76,181 | ₩74,219 | ₩75,233 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,487 | ₩76,688 | ₩75,207 | ₩75,794 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,794 | ₩75,794 | ₩73,485 | ₩74,499 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,552 | ₩76,528 | ₩73,885 | ₩75,100 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,499 | ₩77,396 | ₩74,245 | ₩75,287 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,313 | ₩77,876 | ₩73,992 | ₩74,940 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,782 | ₩78,117 | ₩76,021 | ₩76,782 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,196 | ₩77,262 | ₩76,728 | ₩76,795 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,756 | ₩79,945 | ₩76,622 | ₩76,848 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,396 | ₩78,424 | ₩76,622 | ₩77,556 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,622 | ₩77,676 | ₩74,886 | ₩76,742 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,234 | ₩76,408 | ₩75,807 | ₩76,381 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,381 | ₩76,395 | ₩75,981 | ₩76,034 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,818 | ₩76,088 | ₩71,416 | ₩75,861 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,327 | ₩75,687 | ₩74,873 | ₩74,873 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,659 | ₩75,687 | ₩74,406 | ₩75,527 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,511 | ₩75,554 | ₩73,511 | ₩75,060 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,072 | ₩76,088 | ₩73,111 | ₩73,204 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,886 | ₩75,300 | ₩72,924 | ₩73,965 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,164 | ₩75,380 | ₩72,924 | ₩74,299 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩71,963 | ₩73,818 | ₩69,694 | ₩72,937 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,431 | ₩75,994 | ₩73,431 | ₩73,912 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,486 | ₩74,552 | ₩69,747 | ₩72,363 | -2.85% | 1.6만 |
|---|