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 | ₩138,916 | ₩138,916 | ₩135,309 | ₩137,941 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,767 | ₩142,951 | ₩135,242 | ₩136,151 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,626 | ₩140,626 | ₩132,811 | ₩140,012 | -0.44% | 3만 |
| 2026.10.06 | ₩142,029 | ₩144,648 | ₩142,029 | ₩142,804 | +0.55% | 1.3만 |
| 2026.10.05 | ₩140,065 | ₩142,256 | ₩140,065 | ₩141,855 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,344 | ₩140,292 | ₩137,647 | ₩139,330 | -0.01% | 1.8만 |
| 2026.10.01 | ₩137,006 | ₩138,515 | ₩134,681 | ₩135,924 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,483 | ₩139,544 | ₩134,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,191 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,363 | ₩139,878 | ₩134,735 | ₩137,099 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,326 | ₩142,537 | ₩131,982 | ₩136,405 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,672 | ₩139,264 | ₩136,565 | ₩137,821 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,721 | ₩138,075 | ₩134,173 | ₩135,296 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩136,071 | ₩136,071 | ₩133,599 | ₩133,866 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,548 | ₩137,567 | ₩134,548 | ₩136,645 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,933 | ₩137,874 | ₩133,933 | ₩137,246 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,477 | ₩134,240 | ₩130,459 | ₩132,276 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩133,078 | ₩135,055 | ₩132,731 | ₩133,599 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,566 | ₩133,225 | ₩127,066 | ₩131,208 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,889 | ₩133,065 | ₩128,923 | ₩129,324 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,608 | ₩135,216 | ₩128,442 | ₩131,101 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,765 | ₩140,787 | ₩134,948 | ₩137,807 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,175 | ₩136,605 | ₩133,666 | ₩134,080 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,685 | ₩138,302 | ₩136,498 | ₩138,288 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,275 | ₩140,159 | ₩136,071 | ₩137,941 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,284 | ₩138,382 | ₩134,922 | ₩138,235 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩137,086 | ₩137,620 | ₩134,053 | ₩136,805 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,594 | ₩140,079 | ₩134,454 | ₩139,558 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,288 | ₩145,396 | ₩136,298 | ₩138,368 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,899 | ₩137,807 | ₩134,614 | ₩136,351 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,166 | ₩139,264 | ₩136,298 | ₩136,712 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩137,099 | ₩138,996 | ₩135,109 | ₩136,966 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩133,091 | ₩134,761 | ₩133,091 | ₩134,067 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,807 | ₩132,918 | ₩129,604 | ₩132,063 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,219 | ₩130,660 | ₩128,322 | ₩129,952 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,927 | ₩131,101 | ₩130,419 | ₩130,419 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,345 | ₩131,368 | ₩125,596 | ₩129,017 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,725 | ₩133,278 | ₩128,429 | ₩129,324 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩130,072 | ₩130,072 | ₩127,828 | ₩127,908 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,250 | ₩132,597 | ₩129,872 | ₩131,154 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,593 | ₩130,900 | ₩128,950 | ₩130,152 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,830 | ₩131,167 | ₩128,188 | ₩130,099 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,642 | ₩129,564 | ₩128,121 | ₩128,429 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,659 | ₩126,799 | ₩123,659 | ₩125,289 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,949 | ₩123,726 | ₩120,279 | ₩122,871 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,657 | ₩123,445 | ₩121,856 | ₩122,657 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,584 | ₩123,566 | ₩119,584 | ₩120,493 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,890 | ₩120,573 | ₩117,848 | ₩118,930 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,909 | ₩120,319 | ₩114,909 | ₩119,184 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,673 | ₩113,987 | ₩110,166 | ₩112,076 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,887 | ₩111,488 | ₩109,551 | ₩109,698 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,944 | ₩108,416 | ₩105,343 | ₩107,414 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,732 | ₩106,866 | ₩102,885 | ₩103,659 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,754 | ₩111,208 | ₩108,068 | ₩109,404 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,443 | ₩115,470 | ₩111,769 | ₩113,586 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,550 | ₩118,943 | ₩113,800 | ₩114,628 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,828 | ₩117,019 | ₩114,494 | ₩115,162 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,485 | ₩119,745 | ₩115,991 | ₩118,128 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩114,962 | ₩117,874 | ₩114,735 | ₩116,966 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,305 | ₩116,298 | ₩109,992 | ₩111,675 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,298 | ₩116,325 | ₩110,633 | ₩115,122 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,760 | ₩121,588 | ₩118,636 | ₩120,653 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,922 | ₩123,512 | ₩120,640 | ₩122,136 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,140 | ₩126,211 | ₩121,882 | ₩122,443 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩124,060 | ₩125,449 | ₩121,909 | ₩125,449 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩125,970 | ₩127,266 | ₩123,459 | ₩126,732 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩124,047 | ₩127,921 | ₩123,913 | ₩125,917 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,524 | ₩127,347 | ₩121,642 | ₩123,980 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,721 | ₩128,255 | ₩122,243 | ₩122,777 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,255 | ₩130,486 | ₩128,255 | ₩130,059 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,266 | ₩132,303 | ₩124,701 | ₩125,436 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,264 | ₩127,988 | ₩124,247 | ₩125,904 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,730 | ₩130,767 | ₩124,795 | ₩128,482 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,661 | ₩127,721 | ₩122,911 | ₩125,476 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,579 | ₩125,583 | ₩121,361 | ₩123,940 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,179 | ₩132,944 | ₩127,587 | ₩128,148 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,268 | ₩131,274 | ₩126,919 | ₩128,415 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,125 | ₩130,713 | ₩127,333 | ₩127,333 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,443 | ₩140,399 | ₩134,962 | ₩134,962 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,839 | ₩136,939 | ₩132,397 | ₩134,708 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,475 | ₩133,292 | ₩130,339 | ₩130,339 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,589 | ₩132,931 | ₩127,240 | ₩130,059 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,938 | ₩132,878 | ₩129,351 | ₩129,978 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,627 | ₩131,862 | ₩124,327 | ₩126,638 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,238 | ₩130,914 | ₩125,182 | ₩128,830 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,638 | ₩128,268 | ₩120,252 | ₩124,020 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,467 | ₩132,878 | ₩121,802 | ₩126,505 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,505 | ₩130,526 | ₩125,115 | ₩125,770 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,507 | ₩128,509 | ₩120,867 | ₩123,045 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩129,017 | ₩131,622 | ₩128,696 | ₩131,208 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩135,109 | ₩135,590 | ₩131,328 | ₩132,864 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,345 | ₩136,271 | ₩127,681 | ₩135,496 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,345 | ₩138,208 | ₩132,477 | ₩135,643 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,679 | ₩136,017 | ₩128,976 | ₩132,463 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,198 | ₩134,975 | ₩130,553 | ₩133,706 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,935 | ₩136,271 | ₩133,425 | ₩134,801 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩129,043 | ₩136,244 | ₩128,656 | ₩133,973 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,659 | ₩126,291 | ₩119,170 | ₩125,490 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,903 | ₩124,220 | ₩118,262 | ₩120,560 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,649 | ₩122,911 | ₩118,235 | ₩118,903 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,834 | ₩122,377 | ₩116,231 | ₩118,810 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩121,989 | ₩123,726 | ₩116,926 | ₩121,268 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,777 | ₩124,902 | ₩117,634 | ₩121,295 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,864 | ₩128,242 | ₩125,864 | ₩126,638 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,768 | ₩128,589 | ₩124,661 | ₩126,852 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩127,013 | ₩127,013 | ₩122,377 | ₩123,499 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,511 | ₩129,591 | ₩127,988 | ₩129,123 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,442 | ₩130,259 | ₩128,442 | ₩129,110 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,793 | ₩130,793 | ₩127,306 | ₩127,480 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩129,083 | ₩133,292 | ₩128,202 | ₩130,646 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩127,961 | ₩129,190 | ₩125,436 | ₩128,976 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,158 | ₩127,480 | ₩123,299 | ₩125,062 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,705 | ₩129,725 | ₩124,835 | ₩124,835 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,136 | ₩129,177 | ₩122,136 | ₩126,117 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,943 | ₩122,884 | ₩117,888 | ₩120,907 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,867 | ₩120,907 | ₩116,605 | ₩119,077 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,310 | ₩122,764 | ₩117,901 | ₩118,943 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,248 | ₩122,938 | ₩118,248 | ₩121,669 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,672 | ₩117,567 | ₩114,975 | ₩115,617 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,401 | ₩117,246 | ₩112,370 | ₩117,033 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,233 | ₩113,626 | ₩110,112 | ₩110,887 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,465 | ₩110,927 | ₩105,557 | ₩108,643 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,225 | ₩107,547 | ₩105,557 | ₩106,064 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,927 | ₩106,572 | ₩103,553 | ₩104,808 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,753 | ₩105,850 | ₩102,056 | ₩102,564 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,213 | ₩103,847 | ₩100,213 | ₩102,003 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,472 | ₩101,535 | ₩94,695 | ₩100,026 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,596 | ₩101,535 | ₩95,443 | ₩98,756 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,502 | ₩100,173 | ₩91,502 | ₩96,271 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,738 | ₩92,451 | ₩88,696 | ₩92,183 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,501 | ₩88,977 | ₩84,501 | ₩88,189 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,435 | ₩89,418 | ₩84,394 | ₩86,679 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,158 | ₩87,494 | ₩82,163 | ₩84,942 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,574 | ₩87,855 | ₩86,011 | ₩87,133 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩87,013 | ₩88,042 | ₩84,715 | ₩87,828 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,200 | ₩88,122 | ₩86,679 | ₩86,960 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,933 | ₩86,960 | ₩85,958 | ₩86,612 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,654 | ₩87,708 | ₩86,479 | ₩86,652 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩86,011 | ₩89,378 | ₩85,664 | ₩87,601 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,734 | ₩89,191 | ₩84,648 | ₩85,450 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,461 | ₩88,843 | ₩84,461 | ₩88,215 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,960 | ₩86,973 | ₩82,163 | ₩84,167 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,652 | ₩90,513 | ₩86,652 | ₩88,055 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,370 | ₩87,895 | ₩85,250 | ₩87,026 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,314 | ₩85,503 | ₩84,007 | ₩85,103 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩84,020 | ₩84,435 | ₩82,858 | ₩84,354 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,366 | ₩84,795 | ₩81,990 | ₩82,591 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩83,045 | ₩83,246 | ₩81,495 | ₩81,910 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,841 | ₩83,820 | ₩80,841 | ₩82,230 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,095 | ₩81,589 | ₩79,612 | ₩80,560 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,827 | ₩83,580 | ₩80,173 | ₩81,095 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,173 | ₩82,350 | ₩80,173 | ₩80,948 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,513 | ₩84,835 | ₩80,266 | ₩81,041 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,624 | ₩87,334 | ₩83,967 | ₩84,809 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,396 | ₩85,584 | ₩81,535 | ₩83,793 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,093 | ₩90,620 | ₩86,358 | ₩87,841 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,223 | ₩88,443 | ₩85,036 | ₩88,149 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,706 | ₩86,839 | ₩84,408 | ₩85,423 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,194 | ₩86,158 | ₩82,965 | ₩85,477 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,709 | ₩84,835 | ₩81,121 | ₩83,820 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,377 | ₩82,698 | ₩80,226 | ₩80,253 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩80,974 | ₩84,488 | ₩80,974 | ₩82,564 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,936 | ₩82,324 | ₩80,801 | ₩81,562 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,473 | ₩85,517 | ₩82,297 | ₩82,644 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,396 | ₩85,396 | ₩82,270 | ₩83,459 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,312 | ₩85,837 | ₩83,219 | ₩84,274 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,402 | ₩83,125 | ₩79,558 | ₩82,925 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,524 | ₩82,524 | ₩80,547 | ₩80,894 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,310 | ₩83,326 | ₩80,680 | ₩80,761 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,894 | ₩82,284 | ₩80,894 | ₩81,308 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩78,022 | ₩82,163 | ₩78,022 | ₩80,680 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,356 | ₩79,932 | ₩78,316 | ₩79,197 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,155 | ₩80,159 | ₩76,953 | ₩78,396 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,621 | ₩78,008 | ₩76,659 | ₩77,314 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,875 | ₩78,690 | ₩76,739 | ₩77,888 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩78,049 | ₩78,049 | ₩76,900 | ₩76,966 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,369 | ₩78,369 | ₩77,421 | ₩77,861 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,487 | ₩78,236 | ₩77,367 | ₩78,182 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,762 | ₩77,354 | ₩74,762 | ₩77,100 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,562 | ₩76,004 | ₩74,027 | ₩74,455 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,802 | ₩74,936 | ₩73,640 | ₩74,562 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,493 | ₩74,668 | ₩73,493 | ₩73,880 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,705 | ₩75,363 | ₩72,411 | ₩73,212 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,266 | ₩75,751 | ₩72,143 | ₩72,892 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,081 | ₩76,392 | ₩72,811 | ₩73,292 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,493 | ₩75,176 | ₩72,905 | ₩73,920 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,399 | ₩74,815 | ₩71,729 | ₩72,571 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,250 | ₩73,586 | ₩72,143 | ₩72,477 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,439 | ₩73,439 | ₩72,184 | ₩72,785 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,838 | ₩74,014 | ₩72,531 | ₩73,426 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,838 | ₩73,266 | ₩72,317 | ₩72,785 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,065 | ₩73,934 | ₩72,157 | ₩73,520 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,216 | ₩77,167 | ₩72,998 | ₩73,640 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,825 | ₩74,615 | ₩72,825 | ₩74,027 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩71,983 | ₩74,121 | ₩71,983 | ₩72,878 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,620 | ₩71,569 | ₩70,620 | ₩71,315 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩70,019 | ₩70,661 | ₩68,630 | ₩70,327 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,143 | ₩72,143 | ₩70,473 | ₩70,674 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,318 | ₩80,146 | ₩79,318 | ₩79,772 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,821 | ₩78,730 | ₩77,487 | ₩78,302 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,409 | ₩79,398 | ₩78,409 | ₩78,436 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,835 | ₩79,157 | ₩77,835 | ₩78,463 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,701 | ₩77,768 | ₩76,325 | ₩77,487 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,194 | ₩77,768 | ₩74,856 | ₩77,087 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,356 | ₩78,356 | ₩74,829 | ₩75,777 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,207 | ₩77,207 | ₩76,338 | ₩76,873 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,432 | ₩78,383 | ₩76,432 | ₩77,968 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩77,033 | ₩77,127 | ₩75,684 | ₩76,379 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,902 | ₩78,222 | ₩76,806 | ₩77,942 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,674 | ₩79,171 | ₩76,606 | ₩78,636 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,632 | ₩77,808 | ₩76,632 | ₩77,688 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,791 | ₩76,566 | ₩75,310 | ₩76,111 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,174 | ₩75,443 | ₩74,174 | ₩74,909 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,161 | ₩74,815 | ₩74,161 | ₩74,602 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,829 | ₩75,670 | ₩74,081 | ₩74,495 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,174 | ₩75,684 | ₩74,174 | ₩75,670 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,680 | ₩75,256 | ₩73,680 | ₩74,428 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,477 | ₩75,136 | ₩72,477 | ₩73,680 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,943 | ₩73,493 | ₩71,235 | ₩72,678 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,952 | ₩71,529 | ₩69,805 | ₩71,035 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,914 | ₩71,182 | ₩69,471 | ₩70,674 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,063 | ₩72,063 | ₩70,514 | ₩71,582 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,088 | ₩72,157 | ₩70,393 | ₩71,008 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,220 | ₩71,329 | ₩69,538 | ₩70,567 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,811 | ₩72,811 | ₩70,620 | ₩71,128 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,279 | ₩73,279 | ₩71,302 | ₩71,609 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,932 | ₩74,334 | ₩71,475 | ₩73,426 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,560 | ₩73,760 | ₩72,571 | ₩73,386 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,163 | ₩75,403 | ₩74,161 | ₩74,161 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,443 | ₩76,245 | ₩74,281 | ₩75,296 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,550 | ₩76,753 | ₩75,270 | ₩75,858 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,858 | ₩75,858 | ₩73,546 | ₩74,562 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,615 | ₩76,592 | ₩73,947 | ₩75,163 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,562 | ₩77,461 | ₩74,308 | ₩75,350 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,377 | ₩77,942 | ₩74,054 | ₩75,002 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,846 | ₩78,182 | ₩76,085 | ₩76,846 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,260 | ₩77,327 | ₩76,793 | ₩76,860 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,821 | ₩80,012 | ₩76,686 | ₩76,913 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,461 | ₩78,489 | ₩76,686 | ₩77,621 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,686 | ₩77,741 | ₩74,949 | ₩76,806 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,298 | ₩76,472 | ₩75,871 | ₩76,445 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,445 | ₩76,459 | ₩76,045 | ₩76,098 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,880 | ₩76,151 | ₩71,475 | ₩75,924 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,390 | ₩75,751 | ₩74,936 | ₩74,936 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,722 | ₩75,751 | ₩74,468 | ₩75,590 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,573 | ₩75,617 | ₩73,573 | ₩75,123 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,134 | ₩76,151 | ₩73,172 | ₩73,266 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,949 | ₩75,363 | ₩72,985 | ₩74,027 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,226 | ₩75,443 | ₩72,985 | ₩74,361 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩72,023 | ₩73,880 | ₩69,752 | ₩72,998 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,493 | ₩76,058 | ₩73,493 | ₩73,974 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,548 | ₩74,615 | ₩69,805 | ₩72,424 | -2.85% | 1.6만 |
|---|