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 | ₩138,967 | ₩138,967 | ₩135,359 | ₩137,992 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,818 | ₩143,003 | ₩135,292 | ₩136,201 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,678 | ₩140,678 | ₩132,859 | ₩140,063 | -0.44% | 3만 |
| 2026.10.06 | ₩142,081 | ₩144,701 | ₩142,081 | ₩142,856 | +0.55% | 1.3만 |
| 2026.10.05 | ₩140,117 | ₩142,308 | ₩140,117 | ₩141,907 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,395 | ₩140,344 | ₩137,698 | ₩139,382 | -0.01% | 1.8만 |
| 2026.10.01 | ₩137,056 | ₩138,566 | ₩134,731 | ₩135,973 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,532 | ₩139,595 | ₩135,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,241 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,412 | ₩139,929 | ₩134,784 | ₩137,150 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,377 | ₩142,589 | ₩132,031 | ₩136,455 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,722 | ₩139,315 | ₩136,615 | ₩137,871 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,771 | ₩138,125 | ₩134,223 | ₩135,345 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩136,120 | ₩136,120 | ₩133,648 | ₩133,915 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,597 | ₩137,617 | ₩134,597 | ₩136,695 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,982 | ₩137,925 | ₩133,982 | ₩137,297 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,525 | ₩134,290 | ₩130,507 | ₩132,325 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩133,127 | ₩135,105 | ₩132,779 | ₩133,648 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,614 | ₩133,274 | ₩127,113 | ₩131,256 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,937 | ₩133,113 | ₩128,970 | ₩129,371 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,657 | ₩135,265 | ₩128,489 | ₩131,149 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,815 | ₩140,838 | ₩134,998 | ₩137,858 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,225 | ₩136,655 | ₩133,715 | ₩134,129 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,735 | ₩138,352 | ₩136,548 | ₩138,339 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,326 | ₩140,210 | ₩136,120 | ₩137,992 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,334 | ₩138,433 | ₩134,971 | ₩138,286 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩137,136 | ₩137,671 | ₩134,102 | ₩136,856 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,644 | ₩140,130 | ₩134,503 | ₩139,609 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,339 | ₩145,449 | ₩136,348 | ₩138,419 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,949 | ₩137,858 | ₩134,664 | ₩136,401 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,216 | ₩139,315 | ₩136,348 | ₩136,762 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩137,150 | ₩139,047 | ₩135,158 | ₩137,016 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩133,140 | ₩134,811 | ₩133,140 | ₩134,116 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,855 | ₩132,966 | ₩129,652 | ₩132,111 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,267 | ₩130,708 | ₩128,369 | ₩129,999 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,975 | ₩131,149 | ₩130,467 | ₩130,467 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,391 | ₩131,416 | ₩125,642 | ₩129,064 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,772 | ₩133,327 | ₩128,476 | ₩129,371 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩130,120 | ₩130,120 | ₩127,874 | ₩127,955 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,298 | ₩132,646 | ₩129,919 | ₩131,202 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,641 | ₩130,948 | ₩128,997 | ₩130,200 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,877 | ₩131,216 | ₩128,235 | ₩130,146 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,690 | ₩129,612 | ₩128,168 | ₩128,476 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,705 | ₩126,845 | ₩123,705 | ₩125,335 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,994 | ₩123,771 | ₩120,323 | ₩122,916 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,702 | ₩123,491 | ₩121,900 | ₩122,702 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,628 | ₩123,611 | ₩119,628 | ₩120,537 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,933 | ₩120,617 | ₩117,891 | ₩118,973 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,951 | ₩120,363 | ₩114,951 | ₩119,227 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,714 | ₩114,028 | ₩110,206 | ₩112,117 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,928 | ₩111,529 | ₩109,591 | ₩109,738 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,983 | ₩108,455 | ₩105,381 | ₩107,453 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,771 | ₩106,905 | ₩102,922 | ₩103,697 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,794 | ₩111,249 | ₩108,108 | ₩109,444 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,485 | ₩115,512 | ₩111,810 | ₩113,628 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,592 | ₩118,987 | ₩113,841 | ₩114,670 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,870 | ₩117,062 | ₩114,536 | ₩115,205 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,528 | ₩119,789 | ₩116,033 | ₩118,172 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩115,004 | ₩117,918 | ₩114,777 | ₩117,009 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,347 | ₩116,341 | ₩110,032 | ₩111,716 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,341 | ₩116,367 | ₩110,674 | ₩115,164 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,804 | ₩121,633 | ₩118,679 | ₩120,698 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,967 | ₩123,558 | ₩120,684 | ₩122,181 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,186 | ₩126,257 | ₩121,927 | ₩122,488 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩124,106 | ₩125,495 | ₩121,954 | ₩125,495 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩126,017 | ₩127,313 | ₩123,504 | ₩126,778 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩124,092 | ₩127,968 | ₩123,959 | ₩125,963 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,569 | ₩127,393 | ₩121,687 | ₩124,025 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,767 | ₩128,302 | ₩122,288 | ₩122,823 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,302 | ₩130,534 | ₩128,302 | ₩130,106 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,313 | ₩132,352 | ₩124,747 | ₩125,482 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,311 | ₩128,035 | ₩124,293 | ₩125,950 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,776 | ₩130,815 | ₩124,841 | ₩128,529 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,707 | ₩127,767 | ₩122,956 | ₩125,522 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,624 | ₩125,629 | ₩121,406 | ₩123,985 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,227 | ₩132,993 | ₩127,634 | ₩128,195 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,315 | ₩131,323 | ₩126,966 | ₩128,462 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,173 | ₩130,761 | ₩127,380 | ₩127,380 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,492 | ₩140,451 | ₩135,011 | ₩135,011 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,889 | ₩136,989 | ₩132,445 | ₩134,757 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,523 | ₩133,341 | ₩130,387 | ₩130,387 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,636 | ₩132,980 | ₩127,286 | ₩130,106 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,986 | ₩132,926 | ₩129,398 | ₩130,026 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,674 | ₩131,911 | ₩124,373 | ₩126,685 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,284 | ₩130,962 | ₩125,228 | ₩128,877 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,685 | ₩128,315 | ₩120,297 | ₩124,065 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,514 | ₩132,926 | ₩121,847 | ₩126,551 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,551 | ₩130,574 | ₩125,161 | ₩125,816 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,554 | ₩128,556 | ₩120,911 | ₩123,090 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩129,064 | ₩131,670 | ₩128,743 | ₩131,256 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩135,158 | ₩135,639 | ₩131,376 | ₩132,913 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,394 | ₩136,321 | ₩127,727 | ₩135,546 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,394 | ₩138,259 | ₩132,525 | ₩135,693 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,728 | ₩136,067 | ₩129,024 | ₩132,512 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,247 | ₩135,025 | ₩130,601 | ₩133,755 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,984 | ₩136,321 | ₩133,474 | ₩134,851 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩129,091 | ₩136,294 | ₩128,703 | ₩134,022 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,705 | ₩126,337 | ₩119,214 | ₩125,536 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,947 | ₩124,266 | ₩118,305 | ₩120,604 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,693 | ₩122,956 | ₩118,278 | ₩118,947 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,878 | ₩122,422 | ₩116,274 | ₩118,853 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩122,034 | ₩123,771 | ₩116,969 | ₩121,312 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,823 | ₩124,948 | ₩117,677 | ₩121,339 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,910 | ₩128,289 | ₩125,910 | ₩126,685 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,814 | ₩128,636 | ₩124,707 | ₩126,899 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩127,059 | ₩127,059 | ₩122,422 | ₩123,544 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,558 | ₩129,639 | ₩128,035 | ₩129,171 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,489 | ₩130,307 | ₩128,489 | ₩129,157 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,841 | ₩130,841 | ₩127,353 | ₩127,527 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩129,131 | ₩133,341 | ₩128,249 | ₩130,694 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩128,008 | ₩129,238 | ₩125,482 | ₩129,024 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,204 | ₩127,527 | ₩123,344 | ₩125,108 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,752 | ₩129,772 | ₩124,881 | ₩124,881 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,181 | ₩129,224 | ₩122,181 | ₩126,164 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,987 | ₩122,929 | ₩117,931 | ₩120,951 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,911 | ₩120,951 | ₩116,648 | ₩119,120 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,355 | ₩122,809 | ₩117,944 | ₩118,987 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,292 | ₩122,983 | ₩118,292 | ₩121,713 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,715 | ₩117,610 | ₩115,017 | ₩115,659 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,443 | ₩117,289 | ₩112,411 | ₩117,076 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,273 | ₩113,668 | ₩110,153 | ₩110,928 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,504 | ₩110,968 | ₩105,595 | ₩108,683 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,264 | ₩107,587 | ₩105,595 | ₩106,103 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,965 | ₩106,611 | ₩103,591 | ₩104,847 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,791 | ₩105,889 | ₩102,094 | ₩102,602 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,249 | ₩103,885 | ₩100,249 | ₩102,040 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,507 | ₩101,572 | ₩94,730 | ₩100,062 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,632 | ₩101,572 | ₩95,478 | ₩98,793 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,536 | ₩100,209 | ₩91,536 | ₩96,307 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,771 | ₩92,484 | ₩88,729 | ₩92,217 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,532 | ₩89,010 | ₩84,532 | ₩88,221 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,466 | ₩89,451 | ₩84,425 | ₩86,711 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,190 | ₩87,526 | ₩82,194 | ₩84,973 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,606 | ₩87,887 | ₩86,043 | ₩87,165 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩87,045 | ₩88,074 | ₩84,746 | ₩87,860 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,232 | ₩88,154 | ₩86,711 | ₩86,991 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,965 | ₩86,991 | ₩85,989 | ₩86,644 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,686 | ₩87,740 | ₩86,510 | ₩86,684 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩86,043 | ₩89,411 | ₩85,695 | ₩87,633 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,767 | ₩89,223 | ₩84,679 | ₩85,481 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,492 | ₩88,876 | ₩84,492 | ₩88,248 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,991 | ₩87,005 | ₩82,194 | ₩84,198 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,684 | ₩90,547 | ₩86,684 | ₩88,087 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,401 | ₩87,927 | ₩85,281 | ₩87,058 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,345 | ₩85,535 | ₩84,038 | ₩85,134 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩84,051 | ₩84,466 | ₩82,888 | ₩84,385 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,396 | ₩84,826 | ₩82,020 | ₩82,621 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩83,076 | ₩83,276 | ₩81,525 | ₩81,940 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,870 | ₩83,851 | ₩80,870 | ₩82,260 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,124 | ₩81,619 | ₩79,641 | ₩80,590 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,857 | ₩83,610 | ₩80,202 | ₩81,124 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,202 | ₩82,381 | ₩80,202 | ₩80,977 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,543 | ₩84,866 | ₩80,296 | ₩81,071 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,655 | ₩87,366 | ₩83,998 | ₩84,840 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,428 | ₩85,615 | ₩81,565 | ₩83,824 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,125 | ₩90,653 | ₩86,390 | ₩87,874 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,254 | ₩88,475 | ₩85,067 | ₩88,181 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,738 | ₩86,871 | ₩84,439 | ₩85,455 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,225 | ₩86,190 | ₩82,995 | ₩85,508 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,739 | ₩84,866 | ₩81,151 | ₩83,851 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,407 | ₩82,728 | ₩80,256 | ₩80,282 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩81,004 | ₩84,519 | ₩81,004 | ₩82,594 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,966 | ₩82,354 | ₩80,830 | ₩81,592 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,503 | ₩85,548 | ₩82,327 | ₩82,675 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,428 | ₩85,428 | ₩82,300 | ₩83,490 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,343 | ₩85,869 | ₩83,249 | ₩84,305 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,432 | ₩83,156 | ₩79,587 | ₩82,955 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,554 | ₩82,554 | ₩80,576 | ₩80,924 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,341 | ₩83,356 | ₩80,710 | ₩80,790 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,924 | ₩82,314 | ₩80,924 | ₩81,338 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩78,050 | ₩82,194 | ₩78,050 | ₩80,710 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,385 | ₩79,962 | ₩78,344 | ₩79,227 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,184 | ₩80,189 | ₩76,981 | ₩78,425 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,649 | ₩78,037 | ₩76,687 | ₩77,342 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,903 | ₩78,719 | ₩76,767 | ₩77,917 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩78,077 | ₩78,077 | ₩76,928 | ₩76,995 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,398 | ₩78,398 | ₩77,449 | ₩77,890 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,516 | ₩78,264 | ₩77,396 | ₩78,211 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,789 | ₩77,382 | ₩74,789 | ₩77,128 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,589 | ₩76,032 | ₩74,054 | ₩74,482 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,830 | ₩74,963 | ₩73,667 | ₩74,589 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,520 | ₩74,696 | ₩73,520 | ₩73,907 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,731 | ₩75,391 | ₩72,437 | ₩73,239 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,293 | ₩75,778 | ₩72,170 | ₩72,918 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,108 | ₩76,420 | ₩72,838 | ₩73,319 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,520 | ₩75,204 | ₩72,932 | ₩73,947 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,426 | ₩74,843 | ₩71,756 | ₩72,598 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,277 | ₩73,613 | ₩72,170 | ₩72,504 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,466 | ₩73,466 | ₩72,210 | ₩72,811 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,865 | ₩74,041 | ₩72,558 | ₩73,453 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,865 | ₩73,293 | ₩72,344 | ₩72,811 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,092 | ₩73,961 | ₩72,183 | ₩73,546 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,244 | ₩77,195 | ₩73,025 | ₩73,667 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,852 | ₩74,642 | ₩72,852 | ₩74,054 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩72,010 | ₩74,148 | ₩72,010 | ₩72,905 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,646 | ₩71,595 | ₩70,646 | ₩71,341 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩70,045 | ₩70,686 | ₩68,655 | ₩70,352 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,170 | ₩72,170 | ₩70,499 | ₩70,700 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,347 | ₩80,175 | ₩79,347 | ₩79,801 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,850 | ₩78,759 | ₩77,516 | ₩78,331 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,438 | ₩79,427 | ₩78,438 | ₩78,465 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,863 | ₩79,186 | ₩77,863 | ₩78,491 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,730 | ₩77,796 | ₩76,353 | ₩77,516 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,222 | ₩77,796 | ₩74,883 | ₩77,115 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,385 | ₩78,385 | ₩74,856 | ₩75,805 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,235 | ₩77,235 | ₩76,366 | ₩76,901 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,460 | ₩78,411 | ₩76,460 | ₩77,997 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩77,061 | ₩77,155 | ₩75,712 | ₩76,407 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,930 | ₩78,251 | ₩76,834 | ₩77,970 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,703 | ₩79,200 | ₩76,634 | ₩78,665 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,660 | ₩77,837 | ₩76,660 | ₩77,716 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,819 | ₩76,594 | ₩75,337 | ₩76,139 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,201 | ₩75,471 | ₩74,201 | ₩74,936 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,188 | ₩74,843 | ₩74,188 | ₩74,629 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,856 | ₩75,698 | ₩74,108 | ₩74,522 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,201 | ₩75,712 | ₩74,201 | ₩75,698 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,707 | ₩75,284 | ₩73,707 | ₩74,455 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,504 | ₩75,164 | ₩72,504 | ₩73,707 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,969 | ₩73,520 | ₩71,261 | ₩72,705 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,978 | ₩71,555 | ₩69,831 | ₩71,061 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,940 | ₩71,208 | ₩69,497 | ₩70,700 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,090 | ₩72,090 | ₩70,539 | ₩71,609 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,114 | ₩72,183 | ₩70,419 | ₩71,034 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,245 | ₩71,355 | ₩69,564 | ₩70,593 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,838 | ₩72,838 | ₩70,646 | ₩71,154 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,306 | ₩73,306 | ₩71,328 | ₩71,635 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,958 | ₩74,362 | ₩71,502 | ₩73,453 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,587 | ₩73,787 | ₩72,598 | ₩73,413 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,190 | ₩75,431 | ₩74,188 | ₩74,188 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,471 | ₩76,273 | ₩74,308 | ₩75,324 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,578 | ₩76,781 | ₩75,297 | ₩75,885 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,885 | ₩75,885 | ₩73,573 | ₩74,589 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,642 | ₩76,620 | ₩73,974 | ₩75,190 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,589 | ₩77,489 | ₩74,335 | ₩75,377 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,404 | ₩77,970 | ₩74,081 | ₩75,030 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,874 | ₩78,211 | ₩76,113 | ₩76,874 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,289 | ₩77,355 | ₩76,821 | ₩76,888 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,850 | ₩80,042 | ₩76,714 | ₩76,941 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,489 | ₩78,518 | ₩76,714 | ₩77,649 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,714 | ₩77,770 | ₩74,977 | ₩76,834 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,326 | ₩76,500 | ₩75,899 | ₩76,473 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,473 | ₩76,487 | ₩76,072 | ₩76,126 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,907 | ₩76,179 | ₩71,502 | ₩75,952 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,418 | ₩75,778 | ₩74,963 | ₩74,963 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,749 | ₩75,778 | ₩74,495 | ₩75,618 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,600 | ₩75,645 | ₩73,600 | ₩75,150 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,161 | ₩76,179 | ₩73,199 | ₩73,293 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,977 | ₩75,391 | ₩73,012 | ₩74,054 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,252 | ₩75,471 | ₩73,012 | ₩74,388 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩72,050 | ₩73,907 | ₩69,778 | ₩73,025 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,520 | ₩76,086 | ₩73,520 | ₩74,001 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,576 | ₩74,642 | ₩69,831 | ₩72,451 | -2.85% | 1.6만 |
|---|