시장 데이터를 불러오는 중
전체 종목
테일러 디바이시스 과거 주가
Taylor Devices, Inc. - Common Stock · TAYD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taylor Devices, Inc. - Common Stock · TAYD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,554 | ₩81,554 | ₩78,510 | ₩79,006 | -3.12% | 7.3천 |
| 2026.10.08 | ₩78,738 | ₩79,904 | ₩78,081 | ₩78,604 | -0.17% | 2.8만 |
| 2026.10.07 | ₩80,414 | ₩81,111 | ₩79,046 | ₩79,368 | -1.30% | 2.4만 |
| 2026.10.06 | ₩78,778 | ₩81,540 | ₩78,778 | ₩80,843 | +2.62% | 3.1만 |
| 2026.10.05 | ₩74,031 | ₩79,220 | ₩73,817 | ₩78,537 | +6.09% | 5.8만 |
| 2026.10.02 | ₩70,317 | ₩74,259 | ₩65,168 | ₩73,709 | +4.82% | 15.3만 |
| 2026.10.01 | ₩82,371 | ₩82,801 | ₩79,743 | ₩81,942 | -0.52% | 5.8만 |
| 2026.09.30 | ₩84,959 | ₩84,959 | ₩81,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,808 |
| -3.71% |
| 2.9만 |
| 2026.09.29 | ₩87,829 | ₩88,204 | ₩83,149 | ₩84,410 | -3.89% | 5.1만 |
|---|
| 2026.09.28 | ₩84,477 | ₩87,976 | ₩83,511 | ₩87,346 | +3.40% | 3.5만 |
|---|
| 2026.09.25 | ₩85,254 | ₩88,432 | ₩84,785 | ₩84,785 | -0.55% | 8.3만 |
|---|
| 2026.09.24 | ₩84,544 | ₩86,300 | ₩83,538 | ₩85,241 | +0.82% | 6.4만 |
|---|
| 2026.09.23 | ₩82,264 | ₩84,624 | ₩80,749 | ₩84,316 | +2.49% | 3.5만 |
|---|
| 2026.09.22 | ₩82,224 | ₩84,329 | ₩81,259 | ₩83,270 | +1.27% | 1.9만 |
|---|
| 2026.09.21 | ₩80,575 | ₩81,768 | ₩79,797 | ₩81,124 | +0.68% | 7.4만 |
|---|
| 2026.09.18 | ₩80,803 | ₩81,781 | ₩79,569 | ₩80,561 | -0.30% | 7.3만 |
|---|
| 2026.09.17 | ₩80,494 | ₩82,237 | ₩79,033 | ₩81,218 | +0.90% | 2.5만 |
|---|
| 2026.09.16 | ₩79,247 | ₩80,883 | ₩79,127 | ₩80,333 | +1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩79,381 | ₩80,682 | ₩78,805 | ₩79,556 | +0.22% | 7.4만 |
|---|
| 2026.09.14 | ₩80,146 | ₩81,808 | ₩79,180 | ₩79,502 | -0.80% | 3.6만 |
|---|
| 2026.09.11 | ₩80,132 | ₩82,492 | ₩80,132 | ₩80,427 | +0.37% | 2.7만 |
|---|
| 2026.09.10 | ₩80,561 | ₩81,929 | ₩78,684 | ₩79,623 | -1.17% | 4.4만 |
|---|
| 2026.09.09 | ₩82,318 | ₩82,881 | ₩80,829 | ₩81,057 | -1.53% | 4.9만 |
|---|
| 2026.09.08 | ₩83,203 | ₩83,203 | ₩81,004 | ₩82,211 | -1.19% | 2.8만 |
|---|
| 2026.09.04 | ₩79,582 | ₩83,377 | ₩79,582 | ₩83,377 | +4.77% | 2.6만 |
|---|
| 2026.09.03 | ₩80,253 | ₩81,178 | ₩79,542 | ₩81,178 | +1.15% | 1.3만 |
|---|
| 2026.09.02 | ₩80,441 | ₩80,722 | ₩78,148 | ₩79,395 | -1.30% | 7.6만 |
|---|
| 2026.09.01 | ₩80,481 | ₩81,379 | ₩78,429 | ₩80,441 | -0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩80,454 | ₩81,889 | ₩79,663 | ₩80,481 | +0.03% | 2.1만 |
|---|
| 2026.08.28 | ₩82,103 | ₩82,465 | ₩80,454 | ₩80,454 | -2.01% | 7.2만 |
|---|
| 2026.08.27 | ₩80,508 | ₩82,318 | ₩80,052 | ₩81,527 | +1.27% | 8.6만 |
|---|
| 2026.08.26 | ₩80,950 | ₩82,117 | ₩79,743 | ₩80,467 | -0.60% | 3.1만 |
|---|
| 2026.08.25 | ₩78,402 | ₩79,998 | ₩78,107 | ₩79,998 | +2.04% | 1.6만 |
|---|
| 2026.08.24 | ₩78,657 | ₩79,220 | ₩76,042 | ₩77,759 | -1.14% | 4.3만 |
|---|
| 2026.08.21 | ₩75,211 | ₩82,076 | ₩75,211 | ₩78,469 | +4.33% | 6.6만 |
|---|
| 2026.08.20 | ₩77,370 | ₩79,046 | ₩74,138 | ₩74,809 | -3.31% | 4.7만 |
|---|
| 2026.08.19 | ₩75,372 | ₩78,456 | ₩73,750 | ₩77,370 | +2.65% | 13.4만 |
|---|
| 2026.08.18 | ₩72,784 | ₩76,431 | ₩67,715 | ₩74,970 | +3.00% | 11.8만 |
|---|
| 2026.08.17 | ₩74,219 | ₩74,795 | ₩72,288 | ₩74,219 | 0.00% | 2.3만 |
|---|
| 2026.08.14 | ₩71,349 | ₩74,272 | ₩71,349 | ₩74,232 | +4.04% | 2.1만 |
|---|
| 2026.08.13 | ₩71,027 | ₩73,012 | ₩70,880 | ₩70,880 | -0.21% | 1.5만 |
|---|
| 2026.08.12 | ₩71,738 | ₩72,221 | ₩70,719 | ₩71,604 | -0.19% | 1.3만 |
|---|
| 2026.08.11 | ₩70,008 | ₩73,562 | ₩69,754 | ₩71,564 | +2.22% | 4만 |
|---|
| 2026.08.10 | ₩72,663 | ₩73,803 | ₩68,895 | ₩69,244 | -4.71% | 1.6만 |
|---|
| 2026.08.07 | ₩71,081 | ₩73,039 | ₩71,081 | ₩72,730 | +2.32% | 2.2만 |
|---|
| 2026.08.06 | ₩71,658 | ₩72,261 | ₩71,014 | ₩71,242 | -0.58% | 2.4만 |
|---|
| 2026.08.05 | ₩72,690 | ₩72,690 | ₩70,786 | ₩70,786 | -2.62% | 1.1만 |
|---|
| 2026.08.04 | ₩71,229 | ₩72,382 | ₩70,491 | ₩72,006 | +1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩69,137 | ₩73,750 | ₩69,137 | ₩70,397 | +1.82% | 3.8만 |
|---|
| 2026.07.31 | ₩69,351 | ₩69,727 | ₩68,171 | ₩68,828 | -0.75% | 1.8만 |
|---|
| 2026.07.30 | ₩74,205 | ₩74,702 | ₩69,646 | ₩69,861 | -5.85% | 2.3만 |
|---|
| 2026.07.29 | ₩73,213 | ₩75,399 | ₩72,905 | ₩73,481 | +0.37% | 3.8만 |
|---|
| 2026.07.28 | ₩74,916 | ₩75,747 | ₩73,723 | ₩74,782 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩73,227 | ₩75,506 | ₩73,227 | ₩74,353 | +1.54% | 2.9만 |
|---|
| 2026.07.24 | ₩71,805 | ₩73,267 | ₩71,121 | ₩72,717 | +1.27% | 5.7만 |
|---|
| 2026.07.23 | ₩73,025 | ₩74,956 | ₩70,880 | ₩71,698 | -1.82% | 3.4만 |
|---|
| 2026.07.22 | ₩75,761 | ₩78,107 | ₩72,435 | ₩74,098 | -2.19% | 4.2만 |
|---|
| 2026.07.21 | ₩73,656 | ₩78,134 | ₩73,656 | ₩75,694 | +2.77% | 8.9만 |
|---|
| 2026.07.20 | ₩74,138 | ₩75,466 | ₩72,797 | ₩73,508 | -0.85% | 6만 |
|---|
| 2026.07.17 | ₩75,399 | ₩76,981 | ₩73,253 | ₩73,307 | -2.77% | 5.3만 |
|---|
| 2026.07.16 | ₩74,299 | ₩77,598 | ₩74,192 | ₩76,552 | +3.03% | 4.3만 |
|---|
| 2026.07.15 | ₩76,136 | ₩76,552 | ₩74,420 | ₩74,889 | -1.64% | 6.5만 |
|---|
| 2026.07.14 | ₩75,104 | ₩76,512 | ₩73,964 | ₩75,037 | -0.09% | 4만 |
|---|
| 2026.07.13 | ₩75,037 | ₩76,418 | ₩74,152 | ₩74,728 | -0.41% | 5.6만 |
|---|
| 2026.07.10 | ₩73,079 | ₩75,493 | ₩73,079 | ₩75,466 | +3.27% | 2만 |
|---|
| 2026.07.09 | ₩73,615 | ₩75,211 | ₩72,409 | ₩73,119 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩76,874 | ₩77,316 | ₩73,750 | ₩73,750 | -4.06% | 2.6만 |
|---|
| 2026.07.07 | ₩76,270 | ₩78,242 | ₩72,409 | ₩76,364 | +0.12% | 2.5만 |
|---|
| 2026.07.06 | ₩78,014 | ₩78,014 | ₩76,472 | ₩76,472 | -1.98% | 1.5만 |
|---|
| 2026.07.02 | ₩78,456 | ₩80,374 | ₩75,882 | ₩76,498 | -2.50% | 4.2만 |
|---|
| 2026.07.01 | ₩78,778 | ₩79,408 | ₩77,142 | ₩77,437 | -1.70% | 2.5만 |
|---|
| 2026.06.30 | ₩77,263 | ₩79,194 | ₩76,686 | ₩78,684 | +1.84% | 3.3만 |
|---|
| 2026.06.29 | ₩82,184 | ₩82,720 | ₩74,420 | ₩76,512 | -6.90% | 5.8만 |
|---|
| 2026.06.26 | ₩77,853 | ₩83,699 | ₩77,853 | ₩83,484 | +7.23% | 42.5만 |
|---|
| 2026.06.25 | ₩77,732 | ₩79,824 | ₩77,008 | ₩78,067 | +0.43% | 3.2만 |
|---|
| 2026.06.24 | ₩78,201 | ₩78,738 | ₩77,142 | ₩77,142 | -1.35% | 2.8만 |
|---|
| 2026.06.23 | ₩78,255 | ₩79,194 | ₩76,860 | ₩78,966 | +0.91% | 2.1만 |
|---|
| 2026.06.22 | ₩74,246 | ₩83,498 | ₩74,192 | ₩79,743 | +7.40% | 13만 |
|---|
| 2026.06.18 | ₩71,939 | ₩74,246 | ₩71,939 | ₩74,058 | +2.95% | 2.4만 |
|---|
| 2026.06.17 | ₩71,470 | ₩72,342 | ₩70,960 | ₩71,859 | +0.54% | 1.4만 |
|---|
| 2026.06.16 | ₩71,510 | ₩73,428 | ₩71,510 | ₩72,489 | +1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩73,750 | ₩74,339 | ₩71,510 | ₩71,510 | -3.04% | 1.7만 |
|---|
| 2026.06.12 | ₩73,763 | ₩75,627 | ₩72,087 | ₩72,650 | -1.51% | 2.3만 |
|---|
| 2026.06.11 | ₩74,433 | ₩74,621 | ₩71,953 | ₩73,012 | -1.91% | 3.2만 |
|---|
| 2026.06.10 | ₩73,750 | ₩74,487 | ₩72,918 | ₩73,441 | -0.42% | 1.7만 |
|---|
| 2026.06.09 | ₩73,750 | ₩74,018 | ₩72,409 | ₩73,495 | -0.35% | 1.8만 |
|---|
| 2026.06.08 | ₩71,725 | ₩74,179 | ₩71,376 | ₩73,495 | +2.47% | 2만 |
|---|
| 2026.06.05 | ₩71,068 | ₩73,253 | ₩70,344 | ₩71,108 | +0.06% | 2.1만 |
|---|
| 2026.06.04 | ₩71,376 | ₩73,307 | ₩70,491 | ₩70,491 | -1.24% | 1.8만 |
|---|
| 2026.06.03 | ₩71,644 | ₩72,234 | ₩70,464 | ₩70,505 | -1.59% | 9.9천 |
|---|
| 2026.06.02 | ₩71,537 | ₩73,629 | ₩71,537 | ₩71,617 | +0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩69,754 | ₩71,832 | ₩69,727 | ₩71,175 | +2.04% | 1.7만 |
|---|
| 2026.05.29 | ₩71,993 | ₩71,993 | ₩68,305 | ₩68,386 | -5.01% | 2.5만 |
|---|
| 2026.05.28 | ₩71,778 | ₩73,052 | ₩71,068 | ₩72,006 | +0.32% | 2.6만 |
|---|
| 2026.05.27 | ₩71,510 | ₩71,510 | ₩70,277 | ₩71,068 | -0.62% | 1.5만 |
|---|
| 2026.05.26 | ₩69,727 | ₩72,945 | ₩68,775 | ₩70,250 | +0.75% | 3.1만 |
|---|
| 2026.05.22 | ₩67,742 | ₩69,405 | ₩67,286 | ₩69,338 | +2.36% | 2.3만 |
|---|
| 2026.05.21 | ₩67,876 | ₩68,480 | ₩66,482 | ₩67,192 | -1.01% | 1.9만 |
|---|
| 2026.05.20 | ₩67,246 | ₩69,687 | ₩66,428 | ₩68,547 | +1.93% | 1.7만 |
|---|
| 2026.05.19 | ₩66,133 | ₩68,064 | ₩64,913 | ₩67,273 | +1.72% | 3.4만 |
|---|
| 2026.05.18 | ₩69,056 | ₩69,123 | ₩65,087 | ₩66,267 | -4.04% | 3.8만 |
|---|
| 2026.05.15 | ₩66,603 | ₩69,123 | ₩66,442 | ₩69,123 | +3.78% | 2.6만 |
|---|
| 2026.05.14 | ₩67,581 | ₩69,472 | ₩67,260 | ₩67,340 | -0.36% | 1.2만 |
|---|
| 2026.05.13 | ₩67,420 | ₩68,212 | ₩65,798 | ₩67,581 | +0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩68,386 | ₩68,869 | ₩67,233 | ₩68,064 | -0.47% | 1.8만 |
|---|
| 2026.05.11 | ₩70,250 | ₩70,250 | ₩67,206 | ₩68,560 | -2.41% | 2.9만 |
|---|
| 2026.05.08 | ₩69,995 | ₩69,995 | ₩67,769 | ₩69,673 | -0.46% | 2.6만 |
|---|
| 2026.05.07 | ₩68,493 | ₩70,250 | ₩67,796 | ₩69,807 | +1.92% | 3.7만 |
|---|
| 2026.05.06 | ₩74,460 | ₩74,581 | ₩68,708 | ₩69,056 | -7.26% | 4.1만 |
|---|
| 2026.05.05 | ₩71,068 | ₩75,050 | ₩71,068 | ₩74,152 | +4.34% | 3만 |
|---|
| 2026.05.04 | ₩70,880 | ₩72,972 | ₩70,062 | ₩71,282 | +0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩75,318 | ₩75,318 | ₩69,727 | ₩71,282 | -5.36% | 3만 |
|---|
| 2026.04.30 | ₩74,326 | ₩74,970 | ₩72,502 | ₩74,420 | +0.13% | 2.3만 |
|---|
| 2026.04.29 | ₩76,994 | ₩79,985 | ₩71,054 | ₩73,642 | -4.35% | 4만 |
|---|
| 2026.04.28 | ₩76,887 | ₩78,040 | ₩73,776 | ₩75,640 | -1.62% | 4.4만 |
|---|
| 2026.04.27 | ₩77,853 | ₩78,389 | ₩76,069 | ₩76,592 | -1.62% | 3.8만 |
|---|
| 2026.04.24 | ₩78,268 | ₩79,743 | ₩75,224 | ₩77,759 | -0.65% | 6.9만 |
|---|
| 2026.04.23 | ₩78,523 | ₩80,441 | ₩77,772 | ₩77,772 | -0.96% | 2.4만 |
|---|
| 2026.04.22 | ₩79,569 | ₩80,387 | ₩77,437 | ₩78,402 | -1.47% | 4만 |
|---|
| 2026.04.21 | ₩75,761 | ₩79,784 | ₩75,761 | ₩78,845 | +4.07% | 2.9만 |
|---|
| 2026.04.20 | ₩75,667 | ₩76,847 | ₩74,916 | ₩75,908 | +0.32% | 3.1만 |
|---|
| 2026.04.17 | ₩74,031 | ₩77,048 | ₩72,677 | ₩75,667 | +2.21% | 5.3만 |
|---|
| 2026.04.16 | ₩73,374 | ₩74,420 | ₩72,006 | ₩72,610 | -1.04% | 4.4만 |
|---|
| 2026.04.15 | ₩69,070 | ₩74,004 | ₩69,056 | ₩73,374 | +6.23% | 5.7만 |
|---|
| 2026.04.14 | ₩70,437 | ₩71,081 | ₩65,999 | ₩67,796 | -3.75% | 9.1만 |
|---|
| 2026.04.13 | ₩69,056 | ₩71,068 | ₩68,667 | ₩70,411 | +1.96% | 2.5만 |
|---|
| 2026.04.10 | ₩70,250 | ₩71,671 | ₩68,788 | ₩68,788 | -2.08% | 3.7만 |
|---|
| 2026.04.09 | ₩70,625 | ₩72,409 | ₩66,898 | ₩70,679 | +0.08% | 4.4만 |
|---|
| 2026.04.08 | ₩66,696 | ₩71,725 | ₩65,932 | ₩70,679 | +5.97% | 6.8만 |
|---|
| 2026.04.07 | ₩67,179 | ₩68,721 | ₩65,087 | ₩66,710 | -0.70% | 5.9만 |
|---|
| 2026.04.06 | ₩72,301 | ₩72,730 | ₩66,643 | ₩67,796 | -6.23% | 23.2만 |
|---|
| 2026.04.02 | ₩75,466 | ₩77,759 | ₩74,098 | ₩77,062 | +2.11% | 10.6만 |
|---|
| 2026.04.01 | ₩77,102 | ₩79,851 | ₩73,803 | ₩77,075 | -0.03% | 5.3만 |
|---|
| 2026.03.31 | ₩89,049 | ₩89,049 | ₩76,297 | ₩76,431 | -14.17% | 16.1만 |
|---|
| 2026.03.30 | ₩101,613 | ₩101,613 | ₩96,665 | ₩96,665 | -4.87% | 9.3만 |
|---|
| 2026.03.27 | ₩101,493 | ₩102,753 | ₩99,267 | ₩100,393 | -1.08% | 2.5만 |
|---|
| 2026.03.26 | ₩104,590 | ₩107,138 | ₩99,763 | ₩100,581 | -3.83% | 4만 |
|---|
| 2026.03.25 | ₩105,046 | ₩108,050 | ₩103,638 | ₩107,138 | +1.99% | 2.7만 |
|---|
| 2026.03.24 | ₩98,704 | ₩106,883 | ₩96,786 | ₩104,805 | +6.18% | 3.5만 |
|---|
| 2026.03.23 | ₩94,507 | ₩100,138 | ₩93,943 | ₩98,918 | +4.67% | 3.5만 |
|---|
| 2026.03.20 | ₩96,987 | ₩97,698 | ₩91,449 | ₩93,903 | -3.18% | 4.2만 |
|---|
| 2026.03.19 | ₩92,723 | ₩97,644 | ₩91,530 | ₩97,054 | +4.67% | 2.9만 |
|---|
| 2026.03.18 | ₩97,550 | ₩101,023 | ₩92,522 | ₩93,058 | -4.60% | 3.2만 |
|---|
| 2026.03.17 | ₩101,251 | ₩106,065 | ₩98,047 | ₩98,677 | -2.54% | 4.9만 |
|---|
| 2026.03.16 | ₩99,830 | ₩103,920 | ₩99,374 | ₩101,265 | +1.44% | 3.5만 |
|---|
| 2026.03.13 | ₩101,801 | ₩105,355 | ₩98,368 | ₩99,830 | -1.94% | 4.4만 |
|---|
| 2026.03.12 | ₩106,561 | ₩106,561 | ₩98,020 | ₩102,713 | -3.61% | 4.7만 |
|---|
| 2026.03.11 | ₩112,461 | ₩112,636 | ₩106,964 | ₩108,278 | -3.72% | 2.7만 |
|---|
| 2026.03.10 | ₩112,555 | ₩116,323 | ₩109,860 | ₩111,308 | -1.11% | 4.4만 |
|---|
| 2026.03.09 | ₩108,331 | ₩111,925 | ₩104,443 | ₩111,925 | +3.32% | 4.2만 |
|---|
| 2026.03.06 | ₩113,990 | ₩114,513 | ₩109,525 | ₩110,611 | -2.96% | 3.2만 |
|---|
| 2026.03.05 | ₩118,844 | ₩118,844 | ₩112,649 | ₩116,390 | -2.06% | 3.1만 |
|---|
| 2026.03.04 | ₩119,635 | ₩120,668 | ₩116,658 | ₩119,581 | -0.04% | 2.8만 |
|---|
| 2026.03.03 | ₩117,356 | ₩118,415 | ₩110,986 | ₩118,106 | +0.64% | 4.7만 |
|---|
| 2026.03.02 | ₩117,651 | ₩120,171 | ₩116,162 | ₩117,543 | -0.09% | 3.6만 |
|---|
| 2026.02.27 | ₩111,322 | ₩118,388 | ₩111,322 | ₩117,651 | +5.69% | 4.3만 |
|---|
| 2026.02.26 | ₩115,304 | ₩115,304 | ₩105,730 | ₩112,864 | -2.12% | 5만 |
|---|
| 2026.02.25 | ₩118,589 | ₩118,589 | ₩110,544 | ₩113,936 | -3.92% | 7.2만 |
|---|
| 2026.02.24 | ₩118,106 | ₩120,547 | ₩115,639 | ₩118,589 | +0.41% | 6.6만 |
|---|
| 2026.02.23 | ₩120,681 | ₩120,681 | ₩113,507 | ₩116,658 | -3.33% | 6.1만 |
|---|
| 2026.02.20 | ₩113,735 | ₩120,681 | ₩113,735 | ₩120,614 | +6.05% | 6.4만 |
|---|
| 2026.02.19 | ₩116,658 | ₩117,986 | ₩111,643 | ₩113,038 | -3.10% | 4.5만 |
|---|
| 2026.02.18 | ₩115,317 | ₩121,177 | ₩115,317 | ₩117,007 | +1.47% | 10.6만 |
|---|
| 2026.02.17 | ₩106,642 | ₩114,312 | ₩104,067 | ₩113,588 | +6.51% | 11.1만 |
|---|
| 2026.02.13 | ₩105,033 | ₩107,594 | ₩101,238 | ₩105,060 | +0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩109,927 | ₩109,927 | ₩104,188 | ₩105,153 | -4.34% | 4.1만 |
|---|
| 2026.02.11 | ₩112,032 | ₩112,032 | ₩102,565 | ₩109,779 | -2.01% | 4.3만 |
|---|
| 2026.02.10 | ₩111,295 | ₩113,977 | ₩109,391 | ₩112,032 | +0.66% | 5.2만 |
|---|
| 2026.02.09 | ₩109,257 | ₩115,317 | ₩109,257 | ₩112,086 | +2.59% | 8.1만 |
|---|
| 2026.02.06 | ₩105,582 | ₩109,283 | ₩105,261 | ₩107,406 | +1.73% | 9.6만 |
|---|
| 2026.02.05 | ₩104,590 | ₩110,048 | ₩103,880 | ₩105,636 | +1.00% | 5.3만 |
|---|
| 2026.02.04 | ₩107,272 | ₩107,272 | ₩102,753 | ₩104,832 | -2.27% | 4.9만 |
|---|
| 2026.02.03 | ₩101,868 | ₩107,272 | ₩101,868 | ₩106,266 | +4.32% | 5.9만 |
|---|
| 2026.02.02 | ₩98,033 | ₩103,598 | ₩98,033 | ₩99,508 | +1.50% | 5.9만 |
|---|
| 2026.01.30 | ₩97,135 | ₩98,221 | ₩95,043 | ₩97,537 | +0.41% | 2.1만 |
|---|
| 2026.01.29 | ₩95,405 | ₩96,665 | ₩92,938 | ₩96,665 | +1.32% | 2.3만 |
|---|
| 2026.01.28 | ₩97,752 | ₩98,905 | ₩95,780 | ₩95,780 | -2.02% | 2.8만 |
|---|
| 2026.01.27 | ₩95,673 | ₩98,757 | ₩95,673 | ₩97,215 | +1.61% | 3.1만 |
|---|
| 2026.01.26 | ₩96,733 | ₩98,583 | ₩95,874 | ₩96,250 | -0.50% | 2.7만 |
|---|
| 2026.01.23 | ₩95,271 | ₩97,685 | ₩94,721 | ₩95,834 | +0.59% | 3만 |
|---|
| 2026.01.22 | ₩97,752 | ₩99,146 | ₩95,740 | ₩95,982 | -1.81% | 1.8만 |
|---|
| 2026.01.21 | ₩97,980 | ₩100,152 | ₩96,384 | ₩97,765 | -0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩99,709 | ₩99,897 | ₩95,271 | ₩97,886 | -1.83% | 3.7만 |
|---|
| 2026.01.16 | ₩97,644 | ₩100,568 | ₩97,550 | ₩99,870 | +2.28% | 5.8만 |
|---|
| 2026.01.15 | ₩99,227 | ₩99,227 | ₩96,987 | ₩97,175 | -2.07% | 2.1만 |
|---|
| 2026.01.14 | ₩97,537 | ₩99,227 | ₩95,606 | ₩98,395 | +0.88% | 5.9만 |
|---|
| 2026.01.13 | ₩93,796 | ₩98,154 | ₩93,246 | ₩96,518 | +2.90% | 5.2만 |
|---|
| 2026.01.12 | ₩91,087 | ₩93,689 | ₩89,036 | ₩92,388 | +1.43% | 4.3만 |
|---|
| 2026.01.09 | ₩91,744 | ₩91,758 | ₩90,766 | ₩91,463 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩91,128 | ₩91,516 | ₩88,794 | ₩91,342 | +0.24% | 2.2만 |
|---|
| 2026.01.07 | ₩86,542 | ₩91,114 | ₩86,180 | ₩90,403 | +4.46% | 2.8만 |
|---|
| 2026.01.06 | ₩90,417 | ₩90,511 | ₩85,563 | ₩86,662 | -4.15% | 2.9만 |
|---|
| 2026.01.05 | ₩87,159 | ₩92,442 | ₩87,038 | ₩90,578 | +3.92% | 8.2만 |
|---|
| 2026.01.02 | ₩79,743 | ₩86,153 | ₩79,354 | ₩86,153 | +8.04% | 5만 |
|---|
| 2025.12.31 | ₩84,450 | ₩84,450 | ₩76,163 | ₩78,389 | -7.18% | 1.6만 |
|---|
| 2025.12.30 | ₩82,291 | ₩84,799 | ₩80,521 | ₩84,477 | +2.66% | 2.1만 |
|---|
| 2025.12.29 | ₩81,379 | ₩82,640 | ₩81,084 | ₩82,640 | +1.55% | 4.9천 |
|---|
| 2025.12.26 | ₩83,136 | ₩83,136 | ₩78,550 | ₩82,278 | -1.03% | 2.1만 |
|---|
| 2025.12.24 | ₩82,680 | ₩82,787 | ₩81,808 | ₩82,787 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩79,623 | ₩83,136 | ₩79,623 | ₩83,136 | +4.41% | 1.3만 |
|---|
| 2025.12.22 | ₩78,563 | ₩79,582 | ₩77,504 | ₩79,582 | +1.30% | 8.2천 |
|---|
| 2025.12.19 | ₩80,105 | ₩80,105 | ₩76,445 | ₩76,445 | -4.57% | 5천 |
|---|
| 2025.12.18 | ₩79,877 | ₩79,877 | ₩77,665 | ₩79,100 | -0.97% | 6.5천 |
|---|
| 2025.12.17 | ₩78,590 | ₩79,046 | ₩74,179 | ₩77,504 | -1.38% | 1.2만 |
|---|
| 2025.12.16 | ₩77,182 | ₩78,563 | ₩75,372 | ₩78,322 | +1.48% | 1.4만 |
|---|
| 2025.12.15 | ₩74,849 | ₩77,745 | ₩74,420 | ₩77,035 | +2.92% | 1.9만 |
|---|
| 2025.12.12 | ₩68,010 | ₩75,747 | ₩68,010 | ₩73,079 | +7.45% | 1.4만 |
|---|
| 2025.12.11 | ₩67,850 | ₩69,070 | ₩67,850 | ₩68,895 | +1.54% | 4.5천 |
|---|
| 2025.12.10 | ₩66,670 | ₩69,593 | ₩65,369 | ₩67,018 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩64,175 | ₩69,727 | ₩64,175 | ₩66,978 | +4.37% | 9.2천 |
|---|
| 2025.12.08 | ₩63,894 | ₩66,321 | ₩63,894 | ₩65,034 | +1.78% | 3.1천 |
|---|
| 2025.12.05 | ₩65,530 | ₩65,530 | ₩63,733 | ₩63,733 | -2.74% | 3.6천 |
|---|
| 2025.12.04 | ₩64,967 | ₩65,718 | ₩64,645 | ₩64,645 | -0.50% | 2.5천 |
|---|
| 2025.12.03 | ₩64,645 | ₩66,120 | ₩64,149 | ₩64,296 | -0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩64,015 | ₩64,015 | ₩64,015 | ₩64,015 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩66,375 | ₩66,375 | ₩64,015 | ₩64,015 | -3.56% | 3.2천 |
|---|
| 2025.11.28 | ₩65,221 | ₩67,796 | ₩65,221 | ₩66,750 | +2.34% | 3.7천 |
|---|
| 2025.11.26 | ₩66,710 | ₩66,710 | ₩65,583 | ₩65,583 | -1.69% | 3.9천 |
|---|
| 2025.11.25 | ₩66,978 | ₩66,978 | ₩65,315 | ₩65,315 | -2.48% | 2.8천 |
|---|
| 2025.11.24 | ₩67,032 | ₩67,032 | ₩65,704 | ₩67,018 | -0.02% | 2.7천 |
|---|
| 2025.11.21 | ₩65,208 | ₩67,045 | ₩65,208 | ₩65,329 | +0.19% | 2.1천 |
|---|
| 2025.11.20 | ₩64,363 | ₩65,208 | ₩63,277 | ₩65,208 | +1.31% | 3.1천 |
|---|
| 2025.11.19 | ₩64,108 | ₩65,758 | ₩63,210 | ₩64,243 | +0.21% | 3.6천 |
|---|
| 2025.11.18 | ₩63,063 | ₩63,063 | ₩61,802 | ₩61,802 | -2.00% | 3.3천 |
|---|
| 2025.11.17 | ₩59,040 | ₩60,099 | ₩57,913 | ₩60,099 | +1.79% | 9.5천 |
|---|
| 2025.11.14 | ₩59,201 | ₩59,201 | ₩57,846 | ₩57,846 | -2.29% | 3.9천 |
|---|
| 2025.11.13 | ₩59,000 | ₩60,501 | ₩59,000 | ₩60,501 | +2.55% | 3.7천 |
|---|
| 2025.11.12 | ₩65,570 | ₩67,112 | ₩58,329 | ₩58,463 | -10.84% | 2만 |
|---|
| 2025.11.11 | ₩65,624 | ₩67,729 | ₩65,087 | ₩67,112 | +2.27% | 4.5천 |
|---|
| 2025.11.10 | ₩63,009 | ₩65,208 | ₩63,009 | ₩65,168 | +3.43% | 3.5천 |
|---|
| 2025.11.07 | ₩62,057 | ₩63,572 | ₩61,051 | ₩62,352 | +0.48% | 6.4천 |
|---|
| 2025.11.06 | ₩62,647 | ₩63,773 | ₩61,869 | ₩63,666 | +1.63% | 4.8천 |
|---|
| 2025.11.05 | ₩62,861 | ₩63,961 | ₩61,775 | ₩61,775 | -1.73% | 3.2천 |
|---|
| 2025.11.04 | ₩57,940 | ₩61,534 | ₩57,940 | ₩60,743 | +4.84% | 6.9천 |
|---|
| 2025.11.03 | ₩61,413 | ₩61,413 | ₩59,388 | ₩60,649 | -1.24% | 3.5천 |
|---|
| 2025.10.31 | ₩60,837 | ₩61,373 | ₩59,456 | ₩61,373 | +0.88% | 2.9천 |
|---|
| 2025.10.30 | ₩58,986 | ₩59,616 | ₩58,450 | ₩59,616 | +1.07% | 1.4천 |
|---|
| 2025.10.29 | ₩58,664 | ₩59,000 | ₩58,061 | ₩59,000 | +0.57% | 2.2천 |
|---|
| 2025.10.28 | ₩59,335 | ₩59,362 | ₩57,981 | ₩58,664 | -1.13% | 4.1천 |
|---|
| 2025.10.27 | ₩61,453 | ₩61,453 | ₩59,603 | ₩59,603 | -3.01% | 2.2천 |
|---|
| 2025.10.24 | ₩58,155 | ₩61,132 | ₩58,155 | ₩60,810 | +4.57% | 1.3만 |
|---|
| 2025.10.23 | ₩54,655 | ₩57,350 | ₩54,306 | ₩57,149 | +4.56% | 1.9만 |
|---|
| 2025.10.22 | ₩55,983 | ₩57,310 | ₩55,406 | ₩55,674 | -0.55% | 4.8천 |
|---|
| 2025.10.21 | ₩56,318 | ₩57,042 | ₩55,795 | ₩56,264 | -0.10% | 5.6천 |
|---|
| 2025.10.20 | ₩57,605 | ₩57,605 | ₩56,130 | ₩56,559 | -1.82% | 3.9천 |
|---|
| 2025.10.17 | ₩56,170 | ₩56,921 | ₩54,306 | ₩56,921 | +1.34% | 1.2만 |
|---|
| 2025.10.16 | ₩57,256 | ₩57,256 | ₩55,352 | ₩55,352 | -3.33% | 7.5천 |
|---|
| 2025.10.15 | ₩58,410 | ₩58,410 | ₩57,002 | ₩57,659 | -1.29% | 8.6천 |
|---|
| 2025.10.14 | ₩57,230 | ₩58,477 | ₩56,801 | ₩57,230 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩57,940 | ₩58,235 | ₩57,203 | ₩57,230 | -1.23% | 3.3천 |
|---|
| 2025.10.10 | ₩58,155 | ₩58,155 | ₩56,827 | ₩56,827 | -2.28% | 4.9천 |
|---|