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 | ₩138,988 | ₩138,988 | ₩135,379 | ₩138,012 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,838 | ₩143,025 | ₩135,312 | ₩136,221 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,699 | ₩140,699 | ₩132,879 | ₩140,084 | -0.44% | 3만 |
| 2026.10.06 | ₩142,102 | ₩144,722 | ₩142,102 | ₩142,878 | +0.55% | 1.3만 |
| 2026.10.05 | ₩140,138 | ₩142,330 | ₩140,138 | ₩141,929 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,416 | ₩140,365 | ₩137,718 | ₩139,402 | -0.01% | 1.8만 |
| 2026.10.01 | ₩137,077 | ₩138,587 | ₩134,751 | ₩135,994 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,553 | ₩139,616 | ₩135,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,261 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,432 | ₩139,950 | ₩134,804 | ₩137,170 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,397 | ₩142,610 | ₩132,051 | ₩136,475 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,742 | ₩139,336 | ₩136,635 | ₩137,892 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,791 | ₩138,146 | ₩134,243 | ₩135,366 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩136,141 | ₩136,141 | ₩133,668 | ₩133,935 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,617 | ₩137,638 | ₩134,617 | ₩136,716 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩134,002 | ₩137,945 | ₩134,002 | ₩137,317 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,545 | ₩134,310 | ₩130,527 | ₩132,345 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩133,147 | ₩135,125 | ₩132,799 | ₩133,668 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,634 | ₩133,294 | ₩127,132 | ₩131,275 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,957 | ₩133,133 | ₩128,990 | ₩129,391 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,676 | ₩135,285 | ₩128,508 | ₩131,168 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,836 | ₩140,859 | ₩135,018 | ₩137,879 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,245 | ₩136,676 | ₩133,735 | ₩134,149 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,756 | ₩138,373 | ₩136,569 | ₩138,360 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,346 | ₩140,231 | ₩136,141 | ₩138,012 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,355 | ₩138,453 | ₩134,991 | ₩138,306 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩137,157 | ₩137,691 | ₩134,122 | ₩136,876 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,665 | ₩140,151 | ₩134,523 | ₩139,630 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,360 | ₩145,471 | ₩136,368 | ₩138,440 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,970 | ₩137,879 | ₩134,684 | ₩136,422 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,237 | ₩139,336 | ₩136,368 | ₩136,782 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩137,170 | ₩139,068 | ₩135,178 | ₩137,036 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩133,160 | ₩134,831 | ₩133,160 | ₩134,136 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,874 | ₩132,986 | ₩129,671 | ₩132,131 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,286 | ₩130,727 | ₩128,388 | ₩130,019 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,995 | ₩131,168 | ₩130,487 | ₩130,487 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,410 | ₩131,436 | ₩125,661 | ₩129,083 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,792 | ₩133,347 | ₩128,495 | ₩129,391 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩130,139 | ₩130,139 | ₩127,894 | ₩127,974 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,318 | ₩132,665 | ₩129,939 | ₩131,222 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,660 | ₩130,968 | ₩129,016 | ₩130,219 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,896 | ₩131,235 | ₩128,254 | ₩130,166 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,709 | ₩129,631 | ₩128,188 | ₩128,495 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,723 | ₩126,864 | ₩123,723 | ₩125,354 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩122,012 | ₩123,790 | ₩120,341 | ₩122,934 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,721 | ₩123,509 | ₩121,919 | ₩122,721 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,646 | ₩123,630 | ₩119,646 | ₩120,555 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,951 | ₩120,635 | ₩117,909 | ₩118,991 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,968 | ₩120,381 | ₩114,968 | ₩119,245 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,731 | ₩114,046 | ₩110,223 | ₩112,134 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,944 | ₩111,546 | ₩109,608 | ₩109,755 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,999 | ₩108,472 | ₩105,397 | ₩107,469 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,787 | ₩106,921 | ₩102,938 | ₩103,713 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,811 | ₩111,265 | ₩108,124 | ₩109,461 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,503 | ₩115,529 | ₩111,827 | ₩113,645 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,609 | ₩119,005 | ₩113,858 | ₩114,687 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,888 | ₩117,080 | ₩114,553 | ₩115,222 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,545 | ₩119,807 | ₩116,051 | ₩118,189 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩115,021 | ₩117,935 | ₩114,794 | ₩117,026 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,364 | ₩116,358 | ₩110,049 | ₩111,733 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,358 | ₩116,385 | ₩110,690 | ₩115,182 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,823 | ₩121,651 | ₩118,697 | ₩120,716 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,985 | ₩123,576 | ₩120,702 | ₩122,199 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,204 | ₩126,276 | ₩121,945 | ₩122,507 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩124,124 | ₩125,514 | ₩121,972 | ₩125,514 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩126,036 | ₩127,332 | ₩123,523 | ₩126,797 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩124,111 | ₩127,987 | ₩123,977 | ₩125,982 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,587 | ₩127,412 | ₩121,705 | ₩124,044 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,787 | ₩128,321 | ₩122,306 | ₩122,841 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,321 | ₩130,554 | ₩128,321 | ₩130,126 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,332 | ₩132,371 | ₩124,766 | ₩125,501 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,330 | ₩128,054 | ₩124,311 | ₩125,969 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,795 | ₩130,834 | ₩124,859 | ₩128,549 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,726 | ₩127,787 | ₩122,975 | ₩125,541 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,643 | ₩125,648 | ₩121,424 | ₩124,004 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,246 | ₩133,013 | ₩127,653 | ₩128,214 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,335 | ₩131,342 | ₩126,985 | ₩128,482 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,193 | ₩130,781 | ₩127,399 | ₩127,399 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,513 | ₩140,472 | ₩135,031 | ₩135,031 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,909 | ₩137,010 | ₩132,465 | ₩134,777 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,543 | ₩133,361 | ₩130,406 | ₩130,406 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,655 | ₩133,000 | ₩127,305 | ₩130,126 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩130,005 | ₩132,946 | ₩129,417 | ₩130,046 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,693 | ₩131,930 | ₩124,391 | ₩126,704 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,303 | ₩130,981 | ₩125,247 | ₩128,896 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,704 | ₩128,335 | ₩120,315 | ₩124,084 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,533 | ₩132,946 | ₩121,865 | ₩126,570 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,570 | ₩130,594 | ₩125,180 | ₩125,835 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,573 | ₩128,575 | ₩120,929 | ₩123,108 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩129,083 | ₩131,690 | ₩128,762 | ₩131,275 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩135,178 | ₩135,660 | ₩131,396 | ₩132,933 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,414 | ₩136,341 | ₩127,747 | ₩135,566 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,414 | ₩138,280 | ₩132,545 | ₩135,713 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,748 | ₩136,087 | ₩129,043 | ₩132,532 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,267 | ₩135,045 | ₩130,620 | ₩133,775 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩135,005 | ₩136,341 | ₩133,494 | ₩134,871 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩129,110 | ₩136,315 | ₩128,722 | ₩134,042 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,723 | ₩126,356 | ₩119,232 | ₩125,554 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,965 | ₩124,285 | ₩118,323 | ₩120,622 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,711 | ₩122,975 | ₩118,296 | ₩118,965 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,895 | ₩122,440 | ₩116,291 | ₩118,871 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩122,052 | ₩123,790 | ₩116,986 | ₩121,330 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,841 | ₩124,966 | ₩117,695 | ₩121,357 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,929 | ₩128,308 | ₩125,929 | ₩126,704 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,833 | ₩128,655 | ₩124,726 | ₩126,918 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩127,078 | ₩127,078 | ₩122,440 | ₩123,563 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,578 | ₩129,658 | ₩128,054 | ₩129,190 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,508 | ₩130,326 | ₩128,508 | ₩129,177 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,861 | ₩130,861 | ₩127,372 | ₩127,546 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩129,150 | ₩133,361 | ₩128,268 | ₩130,714 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩128,027 | ₩129,257 | ₩125,501 | ₩129,043 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,223 | ₩127,546 | ₩123,362 | ₩125,127 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,771 | ₩129,792 | ₩124,899 | ₩124,899 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,199 | ₩129,244 | ₩122,199 | ₩126,183 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩119,005 | ₩122,948 | ₩117,949 | ₩120,970 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,929 | ₩120,970 | ₩116,665 | ₩119,138 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,373 | ₩122,828 | ₩117,962 | ₩119,005 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,310 | ₩123,001 | ₩118,310 | ₩121,731 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,732 | ₩117,628 | ₩115,035 | ₩115,676 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,460 | ₩117,307 | ₩112,428 | ₩117,093 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,289 | ₩113,685 | ₩110,169 | ₩110,944 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,520 | ₩110,985 | ₩105,611 | ₩108,699 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,279 | ₩107,603 | ₩105,611 | ₩106,119 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,980 | ₩106,627 | ₩103,606 | ₩104,863 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,807 | ₩105,905 | ₩102,109 | ₩102,617 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,264 | ₩103,900 | ₩100,264 | ₩102,056 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,522 | ₩101,588 | ₩94,744 | ₩100,077 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,647 | ₩101,588 | ₩95,492 | ₩98,807 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,549 | ₩100,224 | ₩91,549 | ₩96,321 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,785 | ₩92,498 | ₩88,742 | ₩92,231 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,545 | ₩89,023 | ₩84,545 | ₩88,234 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,478 | ₩89,464 | ₩84,438 | ₩86,724 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,202 | ₩87,539 | ₩82,206 | ₩84,986 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,619 | ₩87,900 | ₩86,055 | ₩87,178 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩87,058 | ₩88,087 | ₩84,759 | ₩87,873 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,245 | ₩88,167 | ₩86,724 | ₩87,004 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,978 | ₩87,004 | ₩86,002 | ₩86,657 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,700 | ₩87,753 | ₩86,523 | ₩86,697 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩86,055 | ₩89,424 | ₩85,708 | ₩87,646 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,780 | ₩89,237 | ₩84,692 | ₩85,494 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,505 | ₩88,889 | ₩84,505 | ₩88,261 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩87,004 | ₩87,018 | ₩82,206 | ₩84,211 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,697 | ₩90,560 | ₩86,697 | ₩88,101 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,414 | ₩87,940 | ₩85,294 | ₩87,071 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,358 | ₩85,548 | ₩84,050 | ₩85,147 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩84,064 | ₩84,478 | ₩82,901 | ₩84,398 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,409 | ₩84,839 | ₩82,032 | ₩82,634 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩83,088 | ₩83,289 | ₩81,537 | ₩81,952 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,883 | ₩83,863 | ₩80,883 | ₩82,273 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,136 | ₩81,631 | ₩79,653 | ₩80,602 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,869 | ₩83,623 | ₩80,214 | ₩81,136 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,214 | ₩82,393 | ₩80,214 | ₩80,989 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,556 | ₩84,879 | ₩80,308 | ₩81,083 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,668 | ₩87,379 | ₩84,010 | ₩84,852 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,441 | ₩85,628 | ₩81,578 | ₩83,837 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,138 | ₩90,667 | ₩86,403 | ₩87,887 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,267 | ₩88,488 | ₩85,080 | ₩88,194 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,751 | ₩86,884 | ₩84,451 | ₩85,467 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,238 | ₩86,202 | ₩83,008 | ₩85,521 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,751 | ₩84,879 | ₩81,163 | ₩83,863 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,420 | ₩82,740 | ₩80,268 | ₩80,294 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩81,016 | ₩84,532 | ₩81,016 | ₩82,607 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,979 | ₩82,366 | ₩80,842 | ₩81,604 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,516 | ₩85,561 | ₩82,339 | ₩82,687 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,441 | ₩85,441 | ₩82,313 | ₩83,502 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,355 | ₩85,882 | ₩83,262 | ₩84,318 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,444 | ₩83,168 | ₩79,599 | ₩82,968 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,567 | ₩82,567 | ₩80,588 | ₩80,936 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,353 | ₩83,369 | ₩80,722 | ₩80,802 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,936 | ₩82,326 | ₩80,936 | ₩81,350 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩78,062 | ₩82,206 | ₩78,062 | ₩80,722 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,396 | ₩79,974 | ₩78,356 | ₩79,238 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,196 | ₩80,201 | ₩76,993 | ₩78,436 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,661 | ₩78,049 | ₩76,699 | ₩77,354 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,915 | ₩78,730 | ₩76,779 | ₩77,928 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩78,089 | ₩78,089 | ₩76,939 | ₩77,006 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,410 | ₩78,410 | ₩77,461 | ₩77,902 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,527 | ₩78,276 | ₩77,407 | ₩78,223 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,801 | ₩77,394 | ₩74,801 | ₩77,140 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,600 | ₩76,044 | ₩74,065 | ₩74,493 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,841 | ₩74,974 | ₩73,678 | ₩74,600 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,531 | ₩74,707 | ₩73,531 | ₩73,918 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,742 | ₩75,402 | ₩72,448 | ₩73,250 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,304 | ₩75,790 | ₩72,181 | ₩72,929 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,119 | ₩76,431 | ₩72,849 | ₩73,330 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,531 | ₩75,215 | ₩72,943 | ₩73,959 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,437 | ₩74,854 | ₩71,766 | ₩72,608 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,288 | ₩73,624 | ₩72,181 | ₩72,515 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,477 | ₩73,477 | ₩72,221 | ₩72,822 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,876 | ₩74,052 | ₩72,568 | ₩73,464 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,876 | ₩73,304 | ₩72,354 | ₩72,822 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,103 | ₩73,972 | ₩72,194 | ₩73,557 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,255 | ₩77,207 | ₩73,036 | ₩73,678 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,862 | ₩74,654 | ₩72,862 | ₩74,065 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩72,020 | ₩74,159 | ₩72,020 | ₩72,916 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,657 | ₩71,606 | ₩70,657 | ₩71,352 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩70,055 | ₩70,697 | ₩68,665 | ₩70,363 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,181 | ₩72,181 | ₩70,510 | ₩70,710 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,359 | ₩80,187 | ₩79,359 | ₩79,813 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,862 | ₩78,771 | ₩77,527 | ₩78,343 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,450 | ₩79,439 | ₩78,450 | ₩78,476 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,875 | ₩79,198 | ₩77,875 | ₩78,503 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,741 | ₩77,808 | ₩76,365 | ₩77,527 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,233 | ₩77,808 | ₩74,894 | ₩77,126 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,396 | ₩78,396 | ₩74,867 | ₩75,816 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,247 | ₩77,247 | ₩76,378 | ₩76,913 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,471 | ₩78,423 | ₩76,471 | ₩78,009 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩77,073 | ₩77,167 | ₩75,723 | ₩76,418 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,942 | ₩78,263 | ₩76,846 | ₩77,982 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,715 | ₩79,212 | ₩76,645 | ₩78,677 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,672 | ₩77,848 | ₩76,672 | ₩77,728 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,830 | ₩76,605 | ₩75,349 | ₩76,151 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,212 | ₩75,482 | ₩74,212 | ₩74,948 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,199 | ₩74,854 | ₩74,199 | ₩74,640 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,867 | ₩75,710 | ₩74,119 | ₩74,533 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,212 | ₩75,723 | ₩74,212 | ₩75,710 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,718 | ₩75,295 | ₩73,718 | ₩74,466 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,515 | ₩75,175 | ₩72,515 | ₩73,718 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,980 | ₩73,531 | ₩71,272 | ₩72,715 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,989 | ₩71,566 | ₩69,842 | ₩71,071 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,951 | ₩71,218 | ₩69,507 | ₩70,710 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,101 | ₩72,101 | ₩70,550 | ₩71,619 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,125 | ₩72,194 | ₩70,430 | ₩71,045 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,256 | ₩71,365 | ₩69,574 | ₩70,603 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,849 | ₩72,849 | ₩70,657 | ₩71,165 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,317 | ₩73,317 | ₩71,339 | ₩71,646 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,969 | ₩74,373 | ₩71,512 | ₩73,464 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,598 | ₩73,798 | ₩72,608 | ₩73,424 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,202 | ₩75,442 | ₩74,199 | ₩74,199 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,482 | ₩76,284 | ₩74,319 | ₩75,335 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,589 | ₩76,792 | ₩75,309 | ₩75,897 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,897 | ₩75,897 | ₩73,584 | ₩74,600 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,654 | ₩76,632 | ₩73,985 | ₩75,202 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,600 | ₩77,501 | ₩74,346 | ₩75,389 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,415 | ₩77,982 | ₩74,092 | ₩75,041 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,886 | ₩78,223 | ₩76,124 | ₩76,886 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,300 | ₩77,367 | ₩76,832 | ₩76,899 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,862 | ₩80,054 | ₩76,725 | ₩76,953 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,501 | ₩78,530 | ₩76,725 | ₩77,661 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,725 | ₩77,781 | ₩74,988 | ₩76,846 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,338 | ₩76,512 | ₩75,910 | ₩76,485 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,485 | ₩76,498 | ₩76,084 | ₩76,137 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,918 | ₩76,191 | ₩71,512 | ₩75,964 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,429 | ₩75,790 | ₩74,974 | ₩74,974 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,761 | ₩75,790 | ₩74,507 | ₩75,629 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,611 | ₩75,656 | ₩73,611 | ₩75,162 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,172 | ₩76,191 | ₩73,210 | ₩73,304 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,988 | ₩75,402 | ₩73,023 | ₩74,065 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,263 | ₩75,482 | ₩73,023 | ₩74,400 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩72,060 | ₩73,918 | ₩69,788 | ₩73,036 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,531 | ₩76,097 | ₩73,531 | ₩74,012 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,587 | ₩74,654 | ₩69,842 | ₩72,461 | -2.85% | 1.6만 |
|---|