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 | ₩138,890 | ₩138,890 | ₩135,284 | ₩137,915 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,742 | ₩142,924 | ₩135,217 | ₩136,125 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,600 | ₩140,600 | ₩132,786 | ₩139,986 | -0.44% | 3만 |
| 2026.10.06 | ₩142,003 | ₩144,621 | ₩142,003 | ₩142,777 | +0.55% | 1.3만 |
| 2026.10.05 | ₩140,039 | ₩142,230 | ₩140,039 | ₩141,829 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,318 | ₩140,266 | ₩137,621 | ₩139,304 | -0.01% | 1.8만 |
| 2026.10.01 | ₩136,980 | ₩138,490 | ₩134,656 | ₩135,898 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,457 | ₩139,518 | ₩134,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,165 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,337 | ₩139,852 | ₩134,709 | ₩137,074 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,301 | ₩142,510 | ₩131,958 | ₩136,379 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,646 | ₩139,238 | ₩136,539 | ₩137,795 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,696 | ₩138,049 | ₩134,148 | ₩135,270 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩136,045 | ₩136,045 | ₩133,574 | ₩133,841 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,522 | ₩137,541 | ₩134,522 | ₩136,619 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,908 | ₩137,848 | ₩133,908 | ₩137,221 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,452 | ₩134,215 | ₩130,435 | ₩132,252 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩133,053 | ₩135,030 | ₩132,706 | ₩133,574 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,542 | ₩133,200 | ₩127,042 | ₩131,183 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,864 | ₩133,040 | ₩128,899 | ₩129,300 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,584 | ₩135,190 | ₩128,418 | ₩131,076 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,740 | ₩140,760 | ₩134,923 | ₩137,782 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,150 | ₩136,579 | ₩133,641 | ₩134,055 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,660 | ₩138,276 | ₩136,473 | ₩138,262 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,249 | ₩140,132 | ₩136,045 | ₩137,915 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,259 | ₩138,356 | ₩134,896 | ₩138,209 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩137,060 | ₩137,595 | ₩134,028 | ₩136,780 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,568 | ₩140,052 | ₩134,429 | ₩139,531 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,262 | ₩145,369 | ₩136,272 | ₩138,343 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,873 | ₩137,782 | ₩134,589 | ₩136,326 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,140 | ₩139,238 | ₩136,272 | ₩136,686 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩137,074 | ₩138,970 | ₩135,083 | ₩136,940 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩133,066 | ₩134,736 | ₩133,066 | ₩134,042 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,782 | ₩132,893 | ₩129,580 | ₩132,038 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,195 | ₩130,635 | ₩128,298 | ₩129,927 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,903 | ₩131,076 | ₩130,395 | ₩130,395 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,321 | ₩131,343 | ₩125,573 | ₩128,992 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,700 | ₩133,253 | ₩128,405 | ₩129,300 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩130,048 | ₩130,048 | ₩127,804 | ₩127,884 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,225 | ₩132,572 | ₩129,847 | ₩131,130 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,569 | ₩130,876 | ₩128,926 | ₩130,128 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,805 | ₩131,143 | ₩128,164 | ₩130,074 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,618 | ₩129,540 | ₩128,097 | ₩128,405 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,636 | ₩126,775 | ₩123,636 | ₩125,266 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,926 | ₩123,703 | ₩120,257 | ₩122,848 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,634 | ₩123,422 | ₩121,833 | ₩122,634 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,562 | ₩123,543 | ₩119,562 | ₩120,470 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,867 | ₩120,551 | ₩117,826 | ₩118,908 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,887 | ₩120,297 | ₩114,887 | ₩119,161 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,653 | ₩113,965 | ₩110,145 | ₩112,055 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,866 | ₩111,467 | ₩109,531 | ₩109,678 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,924 | ₩108,395 | ₩105,323 | ₩107,393 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,712 | ₩106,846 | ₩102,865 | ₩103,640 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,733 | ₩111,187 | ₩108,048 | ₩109,384 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,421 | ₩115,448 | ₩111,748 | ₩113,565 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,528 | ₩118,921 | ₩113,778 | ₩114,606 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,807 | ₩116,997 | ₩114,473 | ₩115,141 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,463 | ₩119,722 | ₩115,969 | ₩118,106 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩114,940 | ₩117,852 | ₩114,713 | ₩116,944 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,284 | ₩116,276 | ₩109,971 | ₩111,655 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,276 | ₩116,303 | ₩110,613 | ₩115,101 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,738 | ₩121,566 | ₩118,614 | ₩120,631 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,900 | ₩123,489 | ₩120,617 | ₩122,113 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,117 | ₩126,187 | ₩121,860 | ₩122,421 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩124,037 | ₩125,426 | ₩121,886 | ₩125,426 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩125,947 | ₩127,243 | ₩123,436 | ₩126,708 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩124,023 | ₩127,897 | ₩123,890 | ₩125,893 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,501 | ₩127,323 | ₩121,619 | ₩123,957 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,697 | ₩128,231 | ₩122,220 | ₩122,755 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,231 | ₩130,462 | ₩128,231 | ₩130,034 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,243 | ₩132,278 | ₩124,678 | ₩125,413 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,241 | ₩127,964 | ₩124,224 | ₩125,880 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,706 | ₩130,742 | ₩124,771 | ₩128,458 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,638 | ₩127,697 | ₩122,888 | ₩125,453 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,556 | ₩125,560 | ₩121,339 | ₩123,917 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,155 | ₩132,919 | ₩127,563 | ₩128,124 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,244 | ₩131,250 | ₩126,895 | ₩128,391 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,101 | ₩130,689 | ₩127,309 | ₩127,309 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,417 | ₩140,373 | ₩134,936 | ₩134,936 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,814 | ₩136,913 | ₩132,372 | ₩134,683 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,450 | ₩133,267 | ₩130,315 | ₩130,315 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,565 | ₩132,906 | ₩127,216 | ₩130,034 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,914 | ₩132,853 | ₩129,326 | ₩129,954 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,603 | ₩131,838 | ₩124,304 | ₩126,615 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,214 | ₩130,889 | ₩125,159 | ₩128,805 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,615 | ₩128,244 | ₩120,230 | ₩123,997 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,443 | ₩132,853 | ₩121,779 | ₩126,481 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,481 | ₩130,502 | ₩125,092 | ₩125,747 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,483 | ₩128,485 | ₩120,844 | ₩123,022 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩128,992 | ₩131,597 | ₩128,672 | ₩131,183 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩135,083 | ₩135,564 | ₩131,303 | ₩132,839 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,320 | ₩136,245 | ₩127,657 | ₩135,471 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,320 | ₩138,182 | ₩132,452 | ₩135,618 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,654 | ₩135,992 | ₩128,952 | ₩132,439 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,173 | ₩134,950 | ₩130,529 | ₩133,681 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,910 | ₩136,245 | ₩133,400 | ₩134,776 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩129,019 | ₩136,219 | ₩128,632 | ₩133,948 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,636 | ₩126,268 | ₩119,148 | ₩125,466 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,881 | ₩124,197 | ₩118,240 | ₩120,537 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,627 | ₩122,888 | ₩118,213 | ₩118,881 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,812 | ₩122,354 | ₩116,209 | ₩118,787 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩121,966 | ₩123,703 | ₩116,904 | ₩121,245 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,755 | ₩124,878 | ₩117,612 | ₩121,272 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,840 | ₩128,218 | ₩125,840 | ₩126,615 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,745 | ₩128,565 | ₩124,638 | ₩126,829 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩126,989 | ₩126,989 | ₩122,354 | ₩123,476 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,487 | ₩129,567 | ₩127,964 | ₩129,099 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,418 | ₩130,235 | ₩128,418 | ₩129,086 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,769 | ₩130,769 | ₩127,283 | ₩127,456 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩129,059 | ₩133,267 | ₩128,178 | ₩130,622 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩127,937 | ₩129,166 | ₩125,413 | ₩128,952 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,134 | ₩127,456 | ₩123,275 | ₩125,039 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,682 | ₩129,700 | ₩124,812 | ₩124,812 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,113 | ₩129,153 | ₩122,113 | ₩126,094 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,921 | ₩122,861 | ₩117,866 | ₩120,884 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,844 | ₩120,884 | ₩116,583 | ₩119,055 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,287 | ₩122,741 | ₩117,879 | ₩118,921 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,226 | ₩122,915 | ₩118,226 | ₩121,646 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,650 | ₩117,545 | ₩114,954 | ₩115,595 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,379 | ₩117,225 | ₩112,349 | ₩117,011 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,212 | ₩113,605 | ₩110,092 | ₩110,866 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,445 | ₩110,906 | ₩105,537 | ₩108,622 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,205 | ₩107,527 | ₩105,537 | ₩106,044 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,907 | ₩106,552 | ₩103,533 | ₩104,789 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,734 | ₩105,831 | ₩102,037 | ₩102,545 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,194 | ₩103,827 | ₩100,194 | ₩101,984 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,454 | ₩101,516 | ₩94,677 | ₩100,007 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,578 | ₩101,516 | ₩95,425 | ₩98,738 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,485 | ₩100,154 | ₩91,485 | ₩96,253 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,722 | ₩92,433 | ₩88,680 | ₩92,166 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,486 | ₩88,960 | ₩84,486 | ₩88,172 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,419 | ₩89,401 | ₩84,379 | ₩86,663 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,142 | ₩87,478 | ₩82,148 | ₩84,926 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,558 | ₩87,838 | ₩85,995 | ₩87,117 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩86,997 | ₩88,025 | ₩84,699 | ₩87,812 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,184 | ₩88,105 | ₩86,663 | ₩86,943 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,917 | ₩86,943 | ₩85,942 | ₩86,596 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,638 | ₩87,691 | ₩86,462 | ₩86,636 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩85,995 | ₩89,361 | ₩85,648 | ₩87,584 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,718 | ₩89,174 | ₩84,632 | ₩85,434 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,445 | ₩88,827 | ₩84,445 | ₩88,199 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,943 | ₩86,957 | ₩82,148 | ₩84,152 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,636 | ₩90,496 | ₩86,636 | ₩88,039 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,354 | ₩87,878 | ₩85,234 | ₩87,010 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,299 | ₩85,487 | ₩83,991 | ₩85,087 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩84,005 | ₩84,419 | ₩82,843 | ₩84,339 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,350 | ₩84,779 | ₩81,974 | ₩82,575 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩83,030 | ₩83,230 | ₩81,480 | ₩81,894 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,826 | ₩83,804 | ₩80,826 | ₩82,215 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,079 | ₩81,574 | ₩79,597 | ₩80,545 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,812 | ₩83,564 | ₩80,158 | ₩81,079 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,158 | ₩82,335 | ₩80,158 | ₩80,932 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,497 | ₩84,819 | ₩80,251 | ₩81,026 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,608 | ₩87,317 | ₩83,951 | ₩84,793 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,380 | ₩85,568 | ₩81,520 | ₩83,778 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,077 | ₩90,603 | ₩86,342 | ₩87,825 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,207 | ₩88,426 | ₩85,020 | ₩88,132 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,690 | ₩86,823 | ₩84,392 | ₩85,407 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,178 | ₩86,142 | ₩82,949 | ₩85,461 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,694 | ₩84,819 | ₩81,106 | ₩83,804 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,362 | ₩82,682 | ₩80,211 | ₩80,238 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩80,959 | ₩84,472 | ₩80,959 | ₩82,549 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,921 | ₩82,308 | ₩80,786 | ₩81,547 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,457 | ₩85,501 | ₩82,282 | ₩82,629 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,380 | ₩85,380 | ₩82,255 | ₩83,444 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,297 | ₩85,821 | ₩83,203 | ₩84,258 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,387 | ₩83,110 | ₩79,543 | ₩82,909 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,509 | ₩82,509 | ₩80,532 | ₩80,879 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,295 | ₩83,310 | ₩80,665 | ₩80,745 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,879 | ₩82,268 | ₩80,879 | ₩81,293 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩78,007 | ₩82,148 | ₩78,007 | ₩80,665 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,341 | ₩79,917 | ₩78,301 | ₩79,183 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,141 | ₩80,144 | ₩76,939 | ₩78,381 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,606 | ₩77,994 | ₩76,645 | ₩77,299 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,860 | ₩78,675 | ₩76,725 | ₩77,874 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩78,034 | ₩78,034 | ₩76,885 | ₩76,952 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,355 | ₩78,355 | ₩77,406 | ₩77,847 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,473 | ₩78,221 | ₩77,353 | ₩78,168 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,748 | ₩77,339 | ₩74,748 | ₩77,086 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,548 | ₩75,990 | ₩74,013 | ₩74,441 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,788 | ₩74,922 | ₩73,626 | ₩74,548 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,479 | ₩74,655 | ₩73,479 | ₩73,866 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,691 | ₩75,349 | ₩72,397 | ₩73,199 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,252 | ₩75,736 | ₩72,130 | ₩72,878 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,067 | ₩76,378 | ₩72,798 | ₩73,279 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,479 | ₩75,162 | ₩72,891 | ₩73,906 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,386 | ₩74,801 | ₩71,716 | ₩72,557 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,237 | ₩73,573 | ₩72,130 | ₩72,464 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,426 | ₩73,426 | ₩72,170 | ₩72,771 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,825 | ₩74,000 | ₩72,517 | ₩73,412 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,825 | ₩73,252 | ₩72,304 | ₩72,771 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,052 | ₩73,920 | ₩72,143 | ₩73,506 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,202 | ₩77,152 | ₩72,985 | ₩73,626 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,811 | ₩74,601 | ₩72,811 | ₩74,013 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩71,970 | ₩74,107 | ₩71,970 | ₩72,865 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,607 | ₩71,556 | ₩70,607 | ₩71,302 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩70,006 | ₩70,647 | ₩68,617 | ₩70,313 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,130 | ₩72,130 | ₩70,460 | ₩70,661 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,303 | ₩80,131 | ₩79,303 | ₩79,757 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,807 | ₩78,715 | ₩77,473 | ₩78,288 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,395 | ₩79,383 | ₩78,395 | ₩78,421 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,820 | ₩79,143 | ₩77,820 | ₩78,448 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,687 | ₩77,753 | ₩76,311 | ₩77,473 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,179 | ₩77,753 | ₩74,842 | ₩77,072 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,341 | ₩78,341 | ₩74,815 | ₩75,763 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,192 | ₩77,192 | ₩76,324 | ₩76,858 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,418 | ₩78,368 | ₩76,418 | ₩77,954 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩77,019 | ₩77,112 | ₩75,670 | ₩76,364 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,887 | ₩78,208 | ₩76,792 | ₩77,927 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,660 | ₩79,156 | ₩76,591 | ₩78,622 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,618 | ₩77,793 | ₩76,618 | ₩77,673 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,777 | ₩76,551 | ₩75,296 | ₩76,097 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,160 | ₩75,429 | ₩74,160 | ₩74,895 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,147 | ₩74,801 | ₩74,147 | ₩74,588 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,815 | ₩75,656 | ₩74,067 | ₩74,481 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,160 | ₩75,670 | ₩74,160 | ₩75,656 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,666 | ₩75,242 | ₩73,666 | ₩74,414 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,464 | ₩75,122 | ₩72,464 | ₩73,666 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,930 | ₩73,479 | ₩71,222 | ₩72,664 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,939 | ₩71,516 | ₩69,792 | ₩71,021 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,901 | ₩71,168 | ₩69,458 | ₩70,661 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,050 | ₩72,050 | ₩70,500 | ₩71,569 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,075 | ₩72,143 | ₩70,380 | ₩70,995 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,206 | ₩71,315 | ₩69,525 | ₩70,554 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,798 | ₩72,798 | ₩70,607 | ₩71,115 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,265 | ₩73,265 | ₩71,288 | ₩71,596 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,918 | ₩74,321 | ₩71,462 | ₩73,412 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,546 | ₩73,746 | ₩72,557 | ₩73,372 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,149 | ₩75,389 | ₩74,147 | ₩74,147 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,429 | ₩76,231 | ₩74,267 | ₩75,282 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,536 | ₩76,738 | ₩75,256 | ₩75,843 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,843 | ₩75,843 | ₩73,532 | ₩74,548 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,601 | ₩76,578 | ₩73,933 | ₩75,149 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,548 | ₩77,446 | ₩74,294 | ₩75,336 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,362 | ₩77,927 | ₩74,040 | ₩74,988 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,832 | ₩78,168 | ₩76,070 | ₩76,832 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,246 | ₩77,313 | ₩76,778 | ₩76,845 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,807 | ₩79,997 | ₩76,671 | ₩76,899 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,446 | ₩78,475 | ₩76,671 | ₩77,606 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,671 | ₩77,727 | ₩74,935 | ₩76,792 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,284 | ₩76,458 | ₩75,857 | ₩76,431 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,431 | ₩76,444 | ₩76,030 | ₩76,084 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,866 | ₩76,137 | ₩71,462 | ₩75,910 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,376 | ₩75,736 | ₩74,922 | ₩74,922 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,708 | ₩75,736 | ₩74,454 | ₩75,576 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,559 | ₩75,603 | ₩73,559 | ₩75,109 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,120 | ₩76,137 | ₩73,158 | ₩73,252 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,935 | ₩75,349 | ₩72,971 | ₩74,013 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,212 | ₩75,429 | ₩72,971 | ₩74,347 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩72,010 | ₩73,866 | ₩69,739 | ₩72,985 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,479 | ₩76,044 | ₩73,479 | ₩73,960 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,534 | ₩74,601 | ₩69,792 | ₩72,410 | -2.85% | 1.6만 |
|---|