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 | ₩138,809 | ₩138,809 | ₩135,205 | ₩137,835 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,661 | ₩142,841 | ₩135,138 | ₩136,046 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,518 | ₩140,518 | ₩132,708 | ₩139,904 | -0.44% | 3만 |
| 2026.10.06 | ₩141,920 | ₩144,536 | ₩141,920 | ₩142,694 | +0.55% | 1.3만 |
| 2026.10.05 | ₩139,957 | ₩142,147 | ₩139,957 | ₩141,746 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,236 | ₩140,184 | ₩137,541 | ₩139,223 | -0.01% | 1.8만 |
| 2026.10.01 | ₩136,900 | ₩138,409 | ₩134,577 | ₩135,819 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,378 | ₩139,437 | ₩134,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,086 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,258 | ₩139,770 | ₩134,631 | ₩136,994 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,221 | ₩142,427 | ₩131,881 | ₩136,299 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,566 | ₩139,156 | ₩136,460 | ₩137,714 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,617 | ₩137,968 | ₩134,070 | ₩135,191 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩135,966 | ₩135,966 | ₩133,496 | ₩133,763 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,444 | ₩137,461 | ₩134,444 | ₩136,540 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,830 | ₩137,768 | ₩133,830 | ₩137,140 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,375 | ₩134,137 | ₩130,359 | ₩132,174 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩132,975 | ₩134,951 | ₩132,628 | ₩133,496 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,466 | ₩133,122 | ₩126,968 | ₩131,106 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,787 | ₩132,962 | ₩128,824 | ₩129,224 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,507 | ₩135,111 | ₩128,343 | ₩131,000 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,660 | ₩140,678 | ₩134,844 | ₩137,701 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,071 | ₩136,500 | ₩133,563 | ₩133,977 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,580 | ₩138,195 | ₩136,393 | ₩138,182 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,168 | ₩140,051 | ₩135,966 | ₩137,835 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,179 | ₩138,275 | ₩134,818 | ₩138,128 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩136,980 | ₩137,514 | ₩133,950 | ₩136,700 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,488 | ₩139,971 | ₩134,350 | ₩139,450 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,182 | ₩145,284 | ₩136,193 | ₩138,262 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,793 | ₩137,701 | ₩134,511 | ₩136,246 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,060 | ₩139,156 | ₩136,193 | ₩136,606 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩136,994 | ₩138,889 | ₩135,005 | ₩136,860 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩132,989 | ₩134,657 | ₩132,989 | ₩133,963 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,706 | ₩132,815 | ₩129,504 | ₩131,961 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,119 | ₩130,559 | ₩128,223 | ₩129,852 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,826 | ₩131,000 | ₩130,319 | ₩130,319 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,247 | ₩131,267 | ₩125,500 | ₩128,917 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,625 | ₩133,176 | ₩128,330 | ₩129,224 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩129,972 | ₩129,972 | ₩127,729 | ₩127,809 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,148 | ₩132,495 | ₩129,771 | ₩131,053 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,492 | ₩130,799 | ₩128,850 | ₩130,052 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,730 | ₩131,066 | ₩128,089 | ₩129,998 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,543 | ₩129,464 | ₩128,023 | ₩128,330 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,564 | ₩126,701 | ₩123,564 | ₩125,193 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,855 | ₩123,631 | ₩120,186 | ₩122,776 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,563 | ₩123,350 | ₩121,762 | ₩122,563 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,492 | ₩123,470 | ₩119,492 | ₩120,400 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,798 | ₩120,480 | ₩117,757 | ₩118,838 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,820 | ₩120,226 | ₩114,820 | ₩119,092 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,588 | ₩113,899 | ₩110,081 | ₩111,990 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,802 | ₩111,402 | ₩109,467 | ₩109,614 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,862 | ₩108,332 | ₩105,262 | ₩107,331 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,650 | ₩106,783 | ₩102,805 | ₩103,580 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,668 | ₩111,122 | ₩107,985 | ₩109,320 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,354 | ₩115,381 | ₩111,683 | ₩113,498 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,461 | ₩118,851 | ₩113,712 | ₩114,540 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,740 | ₩116,929 | ₩114,406 | ₩115,074 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,395 | ₩119,652 | ₩115,901 | ₩118,037 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩114,873 | ₩117,784 | ₩114,646 | ₩116,876 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,218 | ₩116,208 | ₩109,907 | ₩111,589 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,208 | ₩116,235 | ₩110,548 | ₩115,034 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,667 | ₩121,495 | ₩118,544 | ₩120,560 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,828 | ₩123,417 | ₩120,547 | ₩122,042 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,044 | ₩126,114 | ₩121,788 | ₩122,349 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩123,964 | ₩125,353 | ₩121,815 | ₩125,353 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩125,873 | ₩127,168 | ₩123,364 | ₩126,634 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩123,951 | ₩127,822 | ₩123,818 | ₩125,820 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,429 | ₩127,248 | ₩121,548 | ₩123,884 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,622 | ₩128,156 | ₩122,149 | ₩122,683 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,156 | ₩130,386 | ₩128,156 | ₩129,958 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,168 | ₩132,201 | ₩124,605 | ₩125,339 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,167 | ₩127,889 | ₩124,151 | ₩125,807 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,633 | ₩130,666 | ₩124,699 | ₩128,383 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,565 | ₩127,622 | ₩122,816 | ₩125,379 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,484 | ₩125,486 | ₩121,268 | ₩123,844 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,079 | ₩132,842 | ₩127,489 | ₩128,049 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,170 | ₩131,173 | ₩126,821 | ₩128,316 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,025 | ₩130,612 | ₩127,235 | ₩127,235 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,338 | ₩140,291 | ₩134,858 | ₩134,858 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,736 | ₩136,833 | ₩132,295 | ₩134,604 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,373 | ₩133,189 | ₩130,239 | ₩130,239 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,490 | ₩132,829 | ₩127,142 | ₩129,958 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,838 | ₩132,775 | ₩129,251 | ₩129,878 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,529 | ₩131,761 | ₩124,231 | ₩126,541 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,140 | ₩130,813 | ₩125,086 | ₩128,730 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,541 | ₩128,170 | ₩120,160 | ₩123,924 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,369 | ₩132,775 | ₩121,708 | ₩126,407 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,407 | ₩130,426 | ₩125,019 | ₩125,673 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,409 | ₩128,410 | ₩120,774 | ₩122,950 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩128,917 | ₩131,520 | ₩128,597 | ₩131,106 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩135,005 | ₩135,485 | ₩131,227 | ₩132,762 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,242 | ₩136,166 | ₩127,582 | ₩135,392 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,242 | ₩138,102 | ₩132,375 | ₩135,538 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,576 | ₩135,912 | ₩128,877 | ₩132,361 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,096 | ₩134,871 | ₩130,452 | ₩133,603 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,831 | ₩136,166 | ₩133,322 | ₩134,697 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩128,944 | ₩136,139 | ₩128,557 | ₩133,870 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,564 | ₩126,194 | ₩119,078 | ₩125,393 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,811 | ₩124,125 | ₩118,171 | ₩120,467 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,558 | ₩122,816 | ₩118,144 | ₩118,811 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,743 | ₩122,282 | ₩116,142 | ₩118,718 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩121,895 | ₩123,631 | ₩116,836 | ₩121,174 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,683 | ₩124,805 | ₩117,543 | ₩121,201 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,767 | ₩128,143 | ₩125,767 | ₩126,541 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,672 | ₩128,490 | ₩124,565 | ₩126,754 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩126,915 | ₩126,915 | ₩122,282 | ₩123,404 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,411 | ₩129,491 | ₩127,889 | ₩129,024 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,343 | ₩130,159 | ₩128,343 | ₩129,011 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,693 | ₩130,693 | ₩127,208 | ₩127,382 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩128,984 | ₩133,189 | ₩128,103 | ₩130,546 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩127,862 | ₩129,091 | ₩125,339 | ₩128,877 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,060 | ₩127,382 | ₩123,203 | ₩124,966 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,608 | ₩129,625 | ₩124,739 | ₩124,739 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,042 | ₩129,077 | ₩122,042 | ₩126,020 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,851 | ₩122,790 | ₩117,797 | ₩120,814 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,774 | ₩120,814 | ₩116,515 | ₩118,985 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,216 | ₩122,669 | ₩117,810 | ₩118,851 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,157 | ₩122,843 | ₩118,157 | ₩121,575 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,582 | ₩117,476 | ₩114,887 | ₩115,527 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,313 | ₩117,156 | ₩112,283 | ₩116,942 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,148 | ₩113,538 | ₩110,027 | ₩110,802 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,383 | ₩110,842 | ₩105,475 | ₩108,559 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,143 | ₩107,464 | ₩105,475 | ₩105,982 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,847 | ₩106,490 | ₩103,473 | ₩104,728 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,673 | ₩105,769 | ₩101,978 | ₩102,485 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,135 | ₩103,766 | ₩100,135 | ₩101,924 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,397 | ₩101,457 | ₩94,622 | ₩99,948 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,520 | ₩101,457 | ₩95,370 | ₩98,680 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,431 | ₩100,095 | ₩91,431 | ₩96,197 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,669 | ₩92,379 | ₩88,628 | ₩92,112 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,436 | ₩88,908 | ₩84,436 | ₩88,121 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,369 | ₩89,349 | ₩84,329 | ₩86,612 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,092 | ₩87,427 | ₩82,100 | ₩84,877 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,507 | ₩87,787 | ₩85,945 | ₩87,066 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩86,946 | ₩87,974 | ₩84,650 | ₩87,760 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,133 | ₩88,054 | ₩86,612 | ₩86,893 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,866 | ₩86,893 | ₩85,891 | ₩86,545 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,587 | ₩87,640 | ₩86,412 | ₩86,586 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩85,945 | ₩89,309 | ₩85,598 | ₩87,533 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,667 | ₩89,122 | ₩84,583 | ₩85,384 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,396 | ₩88,775 | ₩84,396 | ₩88,147 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,893 | ₩86,906 | ₩82,100 | ₩84,102 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,586 | ₩90,444 | ₩86,586 | ₩87,987 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,304 | ₩87,827 | ₩85,184 | ₩86,959 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,249 | ₩85,437 | ₩83,942 | ₩85,037 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩83,956 | ₩84,369 | ₩82,794 | ₩84,289 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,302 | ₩84,730 | ₩81,926 | ₩82,527 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩82,981 | ₩83,181 | ₩81,433 | ₩81,846 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,778 | ₩83,755 | ₩80,778 | ₩82,167 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,032 | ₩81,526 | ₩79,550 | ₩80,498 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,765 | ₩83,515 | ₩80,111 | ₩81,032 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,111 | ₩82,287 | ₩80,111 | ₩80,885 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,448 | ₩84,770 | ₩80,204 | ₩80,979 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,558 | ₩87,266 | ₩83,902 | ₩84,743 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,331 | ₩85,518 | ₩81,473 | ₩83,729 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,026 | ₩90,550 | ₩86,292 | ₩87,774 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,157 | ₩88,374 | ₩84,970 | ₩88,081 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,639 | ₩86,772 | ₩84,343 | ₩85,357 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,129 | ₩86,092 | ₩82,901 | ₩85,411 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,646 | ₩84,770 | ₩81,059 | ₩83,755 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,314 | ₩82,634 | ₩80,164 | ₩80,191 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩80,912 | ₩84,423 | ₩80,912 | ₩82,501 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,873 | ₩82,260 | ₩80,738 | ₩81,499 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,408 | ₩85,451 | ₩82,234 | ₩82,581 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,331 | ₩85,331 | ₩82,207 | ₩83,395 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,248 | ₩85,771 | ₩83,155 | ₩84,209 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,339 | ₩83,061 | ₩79,497 | ₩82,861 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,460 | ₩82,460 | ₩80,485 | ₩80,832 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,247 | ₩83,261 | ₩80,618 | ₩80,698 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,832 | ₩82,220 | ₩80,832 | ₩81,246 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩77,962 | ₩82,100 | ₩77,962 | ₩80,618 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,295 | ₩79,871 | ₩78,255 | ₩79,136 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,095 | ₩80,098 | ₩76,894 | ₩78,335 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,561 | ₩77,948 | ₩76,600 | ₩77,254 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,815 | ₩78,629 | ₩76,680 | ₩77,828 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩77,988 | ₩77,988 | ₩76,840 | ₩76,907 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,309 | ₩78,309 | ₩77,361 | ₩77,801 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,428 | ₩78,175 | ₩77,308 | ₩78,122 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,704 | ₩77,294 | ₩74,704 | ₩77,041 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,504 | ₩75,946 | ₩73,970 | ₩74,397 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,744 | ₩74,878 | ₩73,583 | ₩74,504 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,436 | ₩74,611 | ₩73,436 | ₩73,823 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,649 | ₩75,305 | ₩72,355 | ₩73,156 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,209 | ₩75,692 | ₩72,088 | ₩72,835 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,024 | ₩76,333 | ₩72,755 | ₩73,236 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,436 | ₩75,118 | ₩72,849 | ₩73,863 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,343 | ₩74,758 | ₩71,674 | ₩72,515 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,195 | ₩73,530 | ₩72,088 | ₩72,422 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,383 | ₩73,383 | ₩72,128 | ₩72,729 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,782 | ₩73,957 | ₩72,475 | ₩73,369 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,782 | ₩73,209 | ₩72,261 | ₩72,729 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,009 | ₩73,877 | ₩72,101 | ₩73,463 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,158 | ₩77,107 | ₩72,942 | ₩73,583 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,769 | ₩74,558 | ₩72,769 | ₩73,970 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩71,928 | ₩74,064 | ₩71,928 | ₩72,822 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,566 | ₩71,514 | ₩70,566 | ₩71,260 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩69,965 | ₩70,606 | ₩68,577 | ₩70,272 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,088 | ₩72,088 | ₩70,419 | ₩70,619 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,257 | ₩80,084 | ₩79,257 | ₩79,710 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,761 | ₩78,669 | ₩77,428 | ₩78,242 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,349 | ₩79,337 | ₩78,349 | ₩78,376 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,775 | ₩79,096 | ₩77,775 | ₩78,402 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,641 | ₩77,708 | ₩76,266 | ₩77,428 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,134 | ₩77,708 | ₩74,798 | ₩77,027 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,295 | ₩78,295 | ₩74,771 | ₩75,719 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,147 | ₩77,147 | ₩76,280 | ₩76,814 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,373 | ₩78,322 | ₩76,373 | ₩77,908 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩76,974 | ₩77,067 | ₩75,625 | ₩76,320 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,842 | ₩78,162 | ₩76,747 | ₩77,882 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,615 | ₩79,110 | ₩76,547 | ₩78,576 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,573 | ₩77,748 | ₩76,573 | ₩77,628 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,732 | ₩76,507 | ₩75,252 | ₩76,053 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,117 | ₩75,385 | ₩74,117 | ₩74,851 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,104 | ₩74,758 | ₩74,104 | ₩74,544 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,771 | ₩75,612 | ₩74,024 | ₩74,437 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,117 | ₩75,625 | ₩74,117 | ₩75,612 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,623 | ₩75,198 | ₩73,623 | ₩74,371 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,422 | ₩75,078 | ₩72,422 | ₩73,623 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,888 | ₩73,436 | ₩71,180 | ₩72,622 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,899 | ₩71,474 | ₩69,752 | ₩70,980 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,860 | ₩71,127 | ₩69,418 | ₩70,619 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,008 | ₩72,008 | ₩70,459 | ₩71,527 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,033 | ₩72,101 | ₩70,339 | ₩70,953 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,165 | ₩71,274 | ₩69,485 | ₩70,513 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,755 | ₩72,755 | ₩70,566 | ₩71,073 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,223 | ₩73,223 | ₩71,247 | ₩71,554 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,875 | ₩74,277 | ₩71,420 | ₩73,369 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,503 | ₩73,703 | ₩72,515 | ₩73,329 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,105 | ₩75,345 | ₩74,104 | ₩74,104 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,385 | ₩76,186 | ₩74,224 | ₩75,238 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,492 | ₩76,693 | ₩75,212 | ₩75,799 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,799 | ₩75,799 | ₩73,490 | ₩74,504 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,558 | ₩76,533 | ₩73,890 | ₩75,105 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,504 | ₩77,401 | ₩74,250 | ₩75,292 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,318 | ₩77,882 | ₩73,997 | ₩74,945 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,787 | ₩78,122 | ₩76,026 | ₩76,787 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,201 | ₩77,267 | ₩76,734 | ₩76,800 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,761 | ₩79,951 | ₩76,627 | ₩76,854 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,401 | ₩78,429 | ₩76,627 | ₩77,561 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,627 | ₩77,681 | ₩74,891 | ₩76,747 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,240 | ₩76,413 | ₩75,812 | ₩76,386 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,386 | ₩76,400 | ₩75,986 | ₩76,039 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,823 | ₩76,093 | ₩71,420 | ₩75,866 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,332 | ₩75,692 | ₩74,878 | ₩74,878 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,664 | ₩75,692 | ₩74,411 | ₩75,532 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,516 | ₩75,559 | ₩73,516 | ₩75,065 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,077 | ₩76,093 | ₩73,116 | ₩73,209 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,891 | ₩75,305 | ₩72,929 | ₩73,970 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,169 | ₩75,385 | ₩72,929 | ₩74,304 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩71,968 | ₩73,823 | ₩69,698 | ₩72,942 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,436 | ₩75,999 | ₩73,436 | ₩73,917 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,491 | ₩74,558 | ₩69,752 | ₩72,368 | -2.85% | 1.6만 |
|---|