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 | ₩81,564 | ₩81,564 | ₩78,520 | ₩79,016 | -3.12% | 7.3천 |
| 2026.10.08 | ₩78,748 | ₩79,914 | ₩78,091 | ₩78,614 | -0.17% | 2.8만 |
| 2026.10.07 | ₩80,424 | ₩81,121 | ₩79,056 | ₩79,378 | -1.30% | 2.4만 |
| 2026.10.06 | ₩78,788 | ₩81,550 | ₩78,788 | ₩80,853 | +2.62% | 3.1만 |
| 2026.10.05 | ₩74,040 | ₩79,230 | ₩73,826 | ₩78,546 | +6.09% | 5.8만 |
| 2026.10.02 | ₩70,326 | ₩74,268 | ₩65,176 | ₩73,719 | +4.82% | 15.3만 |
| 2026.10.01 | ₩82,382 | ₩82,811 | ₩79,753 | ₩81,953 | -0.52% | 5.8만 |
| 2026.09.30 | ₩84,970 | ₩84,970 | ₩81,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,819 |
| -3.71% |
| 2.9만 |
| 2026.09.29 | ₩87,840 | ₩88,216 | ₩83,160 | ₩84,420 | -3.89% | 5.1만 |
|---|
| 2026.09.28 | ₩84,487 | ₩87,988 | ₩83,522 | ₩87,357 | +3.40% | 3.5만 |
|---|
| 2026.09.25 | ₩85,265 | ₩88,444 | ₩84,796 | ₩84,796 | -0.55% | 8.3만 |
|---|
| 2026.09.24 | ₩84,554 | ₩86,311 | ₩83,549 | ₩85,252 | +0.82% | 6.4만 |
|---|
| 2026.09.23 | ₩82,275 | ₩84,635 | ₩80,759 | ₩84,326 | +2.49% | 3.5만 |
|---|
| 2026.09.22 | ₩82,234 | ₩84,340 | ₩81,269 | ₩83,280 | +1.27% | 1.9만 |
|---|
| 2026.09.21 | ₩80,585 | ₩81,778 | ₩79,807 | ₩81,135 | +0.68% | 7.4만 |
|---|
| 2026.09.18 | ₩80,813 | ₩81,792 | ₩79,579 | ₩80,571 | -0.30% | 7.3만 |
|---|
| 2026.09.17 | ₩80,504 | ₩82,248 | ₩79,043 | ₩81,229 | +0.90% | 2.5만 |
|---|
| 2026.09.16 | ₩79,257 | ₩80,893 | ₩79,137 | ₩80,344 | +1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩79,391 | ₩80,692 | ₩78,815 | ₩79,566 | +0.22% | 7.4만 |
|---|
| 2026.09.14 | ₩80,156 | ₩81,819 | ₩79,190 | ₩79,512 | -0.80% | 3.6만 |
|---|
| 2026.09.11 | ₩80,142 | ₩82,503 | ₩80,142 | ₩80,437 | +0.37% | 2.7만 |
|---|
| 2026.09.10 | ₩80,571 | ₩81,939 | ₩78,694 | ₩79,633 | -1.17% | 4.4만 |
|---|
| 2026.09.09 | ₩82,328 | ₩82,892 | ₩80,840 | ₩81,068 | -1.53% | 4.9만 |
|---|
| 2026.09.08 | ₩83,213 | ₩83,213 | ₩81,014 | ₩82,221 | -1.19% | 2.8만 |
|---|
| 2026.09.04 | ₩79,593 | ₩83,388 | ₩79,593 | ₩83,388 | +4.77% | 2.6만 |
|---|
| 2026.09.03 | ₩80,263 | ₩81,188 | ₩79,552 | ₩81,188 | +1.15% | 1.3만 |
|---|
| 2026.09.02 | ₩80,451 | ₩80,732 | ₩78,158 | ₩79,405 | -1.30% | 7.6만 |
|---|
| 2026.09.01 | ₩80,491 | ₩81,390 | ₩78,439 | ₩80,451 | -0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩80,464 | ₩81,899 | ₩79,673 | ₩80,491 | +0.03% | 2.1만 |
|---|
| 2026.08.28 | ₩82,114 | ₩82,476 | ₩80,464 | ₩80,464 | -2.01% | 7.2만 |
|---|
| 2026.08.27 | ₩80,518 | ₩82,328 | ₩80,062 | ₩81,537 | +1.27% | 8.6만 |
|---|
| 2026.08.26 | ₩80,960 | ₩82,127 | ₩79,753 | ₩80,478 | -0.60% | 3.1만 |
|---|
| 2026.08.25 | ₩78,412 | ₩80,008 | ₩78,117 | ₩80,008 | +2.04% | 1.6만 |
|---|
| 2026.08.24 | ₩78,667 | ₩79,230 | ₩76,052 | ₩77,769 | -1.14% | 4.3만 |
|---|
| 2026.08.21 | ₩75,221 | ₩82,087 | ₩75,221 | ₩78,479 | +4.33% | 6.6만 |
|---|
| 2026.08.20 | ₩77,380 | ₩79,056 | ₩74,148 | ₩74,818 | -3.31% | 4.7만 |
|---|
| 2026.08.19 | ₩75,382 | ₩78,466 | ₩73,759 | ₩77,380 | +2.65% | 13.4만 |
|---|
| 2026.08.18 | ₩72,793 | ₩76,441 | ₩67,724 | ₩74,979 | +3.00% | 11.8만 |
|---|
| 2026.08.17 | ₩74,228 | ₩74,805 | ₩72,297 | ₩74,228 | 0.00% | 2.3만 |
|---|
| 2026.08.14 | ₩71,358 | ₩74,282 | ₩71,358 | ₩74,242 | +4.04% | 2.1만 |
|---|
| 2026.08.13 | ₩71,036 | ₩73,021 | ₩70,889 | ₩70,889 | -0.21% | 1.5만 |
|---|
| 2026.08.12 | ₩71,747 | ₩72,230 | ₩70,728 | ₩71,613 | -0.19% | 1.3만 |
|---|
| 2026.08.11 | ₩70,017 | ₩73,571 | ₩69,762 | ₩71,573 | +2.22% | 4만 |
|---|
| 2026.08.10 | ₩72,673 | ₩73,812 | ₩68,904 | ₩69,253 | -4.71% | 1.6만 |
|---|
| 2026.08.07 | ₩71,090 | ₩73,048 | ₩71,090 | ₩72,740 | +2.32% | 2.2만 |
|---|
| 2026.08.06 | ₩71,667 | ₩72,270 | ₩71,023 | ₩71,251 | -0.58% | 2.4만 |
|---|
| 2026.08.05 | ₩72,699 | ₩72,699 | ₩70,795 | ₩70,795 | -2.62% | 1.1만 |
|---|
| 2026.08.04 | ₩71,238 | ₩72,391 | ₩70,500 | ₩72,015 | +1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩69,146 | ₩73,759 | ₩69,146 | ₩70,406 | +1.82% | 3.8만 |
|---|
| 2026.07.31 | ₩69,360 | ₩69,736 | ₩68,180 | ₩68,837 | -0.75% | 1.8만 |
|---|
| 2026.07.30 | ₩74,215 | ₩74,711 | ₩69,655 | ₩69,870 | -5.85% | 2.3만 |
|---|
| 2026.07.29 | ₩73,222 | ₩75,408 | ₩72,914 | ₩73,491 | +0.37% | 3.8만 |
|---|
| 2026.07.28 | ₩74,926 | ₩75,757 | ₩73,732 | ₩74,791 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩73,236 | ₩75,516 | ₩73,236 | ₩74,362 | +1.54% | 2.9만 |
|---|
| 2026.07.24 | ₩71,814 | ₩73,276 | ₩71,130 | ₩72,726 | +1.27% | 5.7만 |
|---|
| 2026.07.23 | ₩73,035 | ₩74,966 | ₩70,889 | ₩71,707 | -1.82% | 3.4만 |
|---|
| 2026.07.22 | ₩75,770 | ₩78,117 | ₩72,445 | ₩74,108 | -2.19% | 4.2만 |
|---|
| 2026.07.21 | ₩73,665 | ₩78,144 | ₩73,665 | ₩75,703 | +2.77% | 8.9만 |
|---|
| 2026.07.20 | ₩74,148 | ₩75,475 | ₩72,807 | ₩73,517 | -0.85% | 6만 |
|---|
| 2026.07.17 | ₩75,408 | ₩76,991 | ₩73,263 | ₩73,316 | -2.77% | 5.3만 |
|---|
| 2026.07.16 | ₩74,309 | ₩77,608 | ₩74,201 | ₩76,562 | +3.03% | 4.3만 |
|---|
| 2026.07.15 | ₩76,146 | ₩76,562 | ₩74,429 | ₩74,899 | -1.64% | 6.5만 |
|---|
| 2026.07.14 | ₩75,113 | ₩76,521 | ₩73,973 | ₩75,046 | -0.09% | 4만 |
|---|
| 2026.07.13 | ₩75,046 | ₩76,428 | ₩74,161 | ₩74,738 | -0.41% | 5.6만 |
|---|
| 2026.07.10 | ₩73,088 | ₩75,502 | ₩73,088 | ₩75,475 | +3.27% | 2만 |
|---|
| 2026.07.09 | ₩73,625 | ₩75,221 | ₩72,418 | ₩73,129 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩76,884 | ₩77,326 | ₩73,759 | ₩73,759 | -4.06% | 2.6만 |
|---|
| 2026.07.07 | ₩76,280 | ₩78,251 | ₩72,418 | ₩76,374 | +0.12% | 2.5만 |
|---|
| 2026.07.06 | ₩78,023 | ₩78,023 | ₩76,481 | ₩76,481 | -1.98% | 1.5만 |
|---|
| 2026.07.02 | ₩78,466 | ₩80,384 | ₩75,891 | ₩76,508 | -2.50% | 4.2만 |
|---|
| 2026.07.01 | ₩78,788 | ₩79,418 | ₩77,152 | ₩77,447 | -1.70% | 2.5만 |
|---|
| 2026.06.30 | ₩77,272 | ₩79,204 | ₩76,696 | ₩78,694 | +1.84% | 3.3만 |
|---|
| 2026.06.29 | ₩82,194 | ₩82,731 | ₩74,429 | ₩76,521 | -6.90% | 5.8만 |
|---|
| 2026.06.26 | ₩77,863 | ₩83,710 | ₩77,863 | ₩83,495 | +7.23% | 42.5만 |
|---|
| 2026.06.25 | ₩77,742 | ₩79,834 | ₩77,018 | ₩78,077 | +0.43% | 3.2만 |
|---|
| 2026.06.24 | ₩78,211 | ₩78,748 | ₩77,152 | ₩77,152 | -1.35% | 2.8만 |
|---|
| 2026.06.23 | ₩78,265 | ₩79,204 | ₩76,870 | ₩78,976 | +0.91% | 2.1만 |
|---|
| 2026.06.22 | ₩74,255 | ₩83,508 | ₩74,201 | ₩79,753 | +7.40% | 13만 |
|---|
| 2026.06.18 | ₩71,948 | ₩74,255 | ₩71,948 | ₩74,067 | +2.95% | 2.4만 |
|---|
| 2026.06.17 | ₩71,479 | ₩72,351 | ₩70,969 | ₩71,868 | +0.54% | 1.4만 |
|---|
| 2026.06.16 | ₩71,519 | ₩73,437 | ₩71,519 | ₩72,498 | +1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩73,759 | ₩74,349 | ₩71,519 | ₩71,519 | -3.04% | 1.7만 |
|---|
| 2026.06.12 | ₩73,772 | ₩75,636 | ₩72,096 | ₩72,659 | -1.51% | 2.3만 |
|---|
| 2026.06.11 | ₩74,443 | ₩74,631 | ₩71,962 | ₩73,021 | -1.91% | 3.2만 |
|---|
| 2026.06.10 | ₩73,759 | ₩74,496 | ₩72,927 | ₩73,450 | -0.42% | 1.7만 |
|---|
| 2026.06.09 | ₩73,759 | ₩74,027 | ₩72,418 | ₩73,504 | -0.35% | 1.8만 |
|---|
| 2026.06.08 | ₩71,734 | ₩74,188 | ₩71,385 | ₩73,504 | +2.47% | 2만 |
|---|
| 2026.06.05 | ₩71,077 | ₩73,263 | ₩70,353 | ₩71,117 | +0.06% | 2.1만 |
|---|
| 2026.06.04 | ₩71,385 | ₩73,316 | ₩70,500 | ₩70,500 | -1.24% | 1.8만 |
|---|
| 2026.06.03 | ₩71,653 | ₩72,243 | ₩70,473 | ₩70,513 | -1.59% | 9.9천 |
|---|
| 2026.06.02 | ₩71,546 | ₩73,638 | ₩71,546 | ₩71,627 | +0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩69,762 | ₩71,841 | ₩69,736 | ₩71,184 | +2.04% | 1.7만 |
|---|
| 2026.05.29 | ₩72,002 | ₩72,002 | ₩68,314 | ₩68,395 | -5.01% | 2.5만 |
|---|
| 2026.05.28 | ₩71,787 | ₩73,061 | ₩71,077 | ₩72,015 | +0.32% | 2.6만 |
|---|
| 2026.05.27 | ₩71,519 | ₩71,519 | ₩70,285 | ₩71,077 | -0.62% | 1.5만 |
|---|
| 2026.05.26 | ₩69,736 | ₩72,954 | ₩68,783 | ₩70,259 | +0.75% | 3.1만 |
|---|
| 2026.05.22 | ₩67,751 | ₩69,414 | ₩67,295 | ₩69,347 | +2.36% | 2.3만 |
|---|
| 2026.05.21 | ₩67,885 | ₩68,488 | ₩66,490 | ₩67,201 | -1.01% | 1.9만 |
|---|
| 2026.05.20 | ₩67,255 | ₩69,695 | ₩66,437 | ₩68,555 | +1.93% | 1.7만 |
|---|
| 2026.05.19 | ₩66,142 | ₩68,073 | ₩64,921 | ₩67,281 | +1.72% | 3.4만 |
|---|
| 2026.05.18 | ₩69,065 | ₩69,132 | ₩65,096 | ₩66,276 | -4.04% | 3.8만 |
|---|
| 2026.05.15 | ₩66,611 | ₩69,132 | ₩66,450 | ₩69,132 | +3.78% | 2.6만 |
|---|
| 2026.05.14 | ₩67,590 | ₩69,481 | ₩67,268 | ₩67,349 | -0.36% | 1.2만 |
|---|
| 2026.05.13 | ₩67,429 | ₩68,220 | ₩65,806 | ₩67,590 | +0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩68,395 | ₩68,877 | ₩67,241 | ₩68,073 | -0.47% | 1.8만 |
|---|
| 2026.05.11 | ₩70,259 | ₩70,259 | ₩67,214 | ₩68,569 | -2.41% | 2.9만 |
|---|
| 2026.05.08 | ₩70,004 | ₩70,004 | ₩67,778 | ₩69,682 | -0.46% | 2.6만 |
|---|
| 2026.05.07 | ₩68,502 | ₩70,259 | ₩67,805 | ₩69,816 | +1.92% | 3.7만 |
|---|
| 2026.05.06 | ₩74,470 | ₩74,590 | ₩68,716 | ₩69,065 | -7.26% | 4.1만 |
|---|
| 2026.05.05 | ₩71,077 | ₩75,060 | ₩71,077 | ₩74,161 | +4.34% | 3만 |
|---|
| 2026.05.04 | ₩70,889 | ₩72,981 | ₩70,071 | ₩71,291 | +0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩75,328 | ₩75,328 | ₩69,736 | ₩71,291 | -5.36% | 3만 |
|---|
| 2026.04.30 | ₩74,336 | ₩74,979 | ₩72,512 | ₩74,429 | +0.13% | 2.3만 |
|---|
| 2026.04.29 | ₩77,004 | ₩79,995 | ₩71,063 | ₩73,652 | -4.35% | 4만 |
|---|
| 2026.04.28 | ₩76,897 | ₩78,050 | ₩73,786 | ₩75,650 | -1.62% | 4.4만 |
|---|
| 2026.04.27 | ₩77,863 | ₩78,399 | ₩76,079 | ₩76,602 | -1.62% | 3.8만 |
|---|
| 2026.04.24 | ₩78,278 | ₩79,753 | ₩75,234 | ₩77,769 | -0.65% | 6.9만 |
|---|
| 2026.04.23 | ₩78,533 | ₩80,451 | ₩77,782 | ₩77,782 | -0.96% | 2.4만 |
|---|
| 2026.04.22 | ₩79,579 | ₩80,397 | ₩77,447 | ₩78,412 | -1.47% | 4만 |
|---|
| 2026.04.21 | ₩75,770 | ₩79,794 | ₩75,770 | ₩78,855 | +4.07% | 2.9만 |
|---|
| 2026.04.20 | ₩75,677 | ₩76,857 | ₩74,926 | ₩75,918 | +0.32% | 3.1만 |
|---|
| 2026.04.17 | ₩74,040 | ₩77,058 | ₩72,686 | ₩75,677 | +2.21% | 5.3만 |
|---|
| 2026.04.16 | ₩73,383 | ₩74,429 | ₩72,015 | ₩72,619 | -1.04% | 4.4만 |
|---|
| 2026.04.15 | ₩69,079 | ₩74,014 | ₩69,065 | ₩73,383 | +6.23% | 5.7만 |
|---|
| 2026.04.14 | ₩70,446 | ₩71,090 | ₩66,007 | ₩67,805 | -3.75% | 9.1만 |
|---|
| 2026.04.13 | ₩69,065 | ₩71,077 | ₩68,676 | ₩70,420 | +1.96% | 2.5만 |
|---|
| 2026.04.10 | ₩70,259 | ₩71,680 | ₩68,797 | ₩68,797 | -2.08% | 3.7만 |
|---|
| 2026.04.09 | ₩70,634 | ₩72,418 | ₩66,906 | ₩70,688 | +0.08% | 4.4만 |
|---|
| 2026.04.08 | ₩66,705 | ₩71,734 | ₩65,940 | ₩70,688 | +5.97% | 6.8만 |
|---|
| 2026.04.07 | ₩67,188 | ₩68,730 | ₩65,096 | ₩66,718 | -0.70% | 5.9만 |
|---|
| 2026.04.06 | ₩72,310 | ₩72,740 | ₩66,651 | ₩67,805 | -6.23% | 23.2만 |
|---|
| 2026.04.02 | ₩75,475 | ₩77,769 | ₩74,108 | ₩77,071 | +2.11% | 10.6만 |
|---|
| 2026.04.01 | ₩77,112 | ₩79,861 | ₩73,812 | ₩77,085 | -0.03% | 5.3만 |
|---|
| 2026.03.31 | ₩89,060 | ₩89,060 | ₩76,307 | ₩76,441 | -14.17% | 16.1만 |
|---|
| 2026.03.30 | ₩101,626 | ₩101,626 | ₩96,678 | ₩96,678 | -4.87% | 9.3만 |
|---|
| 2026.03.27 | ₩101,506 | ₩102,766 | ₩99,279 | ₩100,406 | -1.08% | 2.5만 |
|---|
| 2026.03.26 | ₩104,603 | ₩107,151 | ₩99,776 | ₩100,594 | -3.83% | 4만 |
|---|
| 2026.03.25 | ₩105,059 | ₩108,063 | ₩103,651 | ₩107,151 | +1.99% | 2.7만 |
|---|
| 2026.03.24 | ₩98,716 | ₩106,897 | ₩96,798 | ₩104,818 | +6.18% | 3.5만 |
|---|
| 2026.03.23 | ₩94,519 | ₩100,151 | ₩93,955 | ₩98,931 | +4.67% | 3.5만 |
|---|
| 2026.03.20 | ₩97,000 | ₩97,710 | ₩91,461 | ₩93,915 | -3.18% | 4.2만 |
|---|
| 2026.03.19 | ₩92,735 | ₩97,657 | ₩91,541 | ₩97,067 | +4.67% | 2.9만 |
|---|
| 2026.03.18 | ₩97,563 | ₩101,036 | ₩92,534 | ₩93,070 | -4.60% | 3.2만 |
|---|
| 2026.03.17 | ₩101,264 | ₩106,079 | ₩98,059 | ₩98,689 | -2.54% | 4.9만 |
|---|
| 2026.03.16 | ₩99,843 | ₩103,933 | ₩99,387 | ₩101,278 | +1.44% | 3.5만 |
|---|
| 2026.03.13 | ₩101,814 | ₩105,368 | ₩98,381 | ₩99,843 | -1.94% | 4.4만 |
|---|
| 2026.03.12 | ₩106,575 | ₩106,575 | ₩98,032 | ₩102,726 | -3.61% | 4.7만 |
|---|
| 2026.03.11 | ₩112,476 | ₩112,650 | ₩106,977 | ₩108,291 | -3.72% | 2.7만 |
|---|
| 2026.03.10 | ₩112,569 | ₩116,338 | ₩109,874 | ₩111,322 | -1.11% | 4.4만 |
|---|
| 2026.03.09 | ₩108,345 | ₩111,939 | ₩104,456 | ₩111,939 | +3.32% | 4.2만 |
|---|
| 2026.03.06 | ₩114,004 | ₩114,527 | ₩109,539 | ₩110,625 | -2.96% | 3.2만 |
|---|
| 2026.03.05 | ₩118,859 | ₩118,859 | ₩112,663 | ₩116,405 | -2.06% | 3.1만 |
|---|
| 2026.03.04 | ₩119,650 | ₩120,683 | ₩116,673 | ₩119,597 | -0.04% | 2.8만 |
|---|
| 2026.03.03 | ₩117,370 | ₩118,430 | ₩111,000 | ₩118,121 | +0.64% | 4.7만 |
|---|
| 2026.03.02 | ₩117,665 | ₩120,187 | ₩116,177 | ₩117,558 | -0.09% | 3.6만 |
|---|
| 2026.02.27 | ₩111,336 | ₩118,403 | ₩111,336 | ₩117,665 | +5.69% | 4.3만 |
|---|
| 2026.02.26 | ₩115,319 | ₩115,319 | ₩105,743 | ₩112,878 | -2.12% | 5만 |
|---|
| 2026.02.25 | ₩118,604 | ₩118,604 | ₩110,558 | ₩113,951 | -3.92% | 7.2만 |
|---|
| 2026.02.24 | ₩118,121 | ₩120,562 | ₩115,654 | ₩118,604 | +0.41% | 6.6만 |
|---|
| 2026.02.23 | ₩120,696 | ₩120,696 | ₩113,522 | ₩116,673 | -3.33% | 6.1만 |
|---|
| 2026.02.20 | ₩113,750 | ₩120,696 | ₩113,750 | ₩120,629 | +6.05% | 6.4만 |
|---|
| 2026.02.19 | ₩116,673 | ₩118,001 | ₩111,657 | ₩113,052 | -3.10% | 4.5만 |
|---|
| 2026.02.18 | ₩115,332 | ₩121,192 | ₩115,332 | ₩117,022 | +1.47% | 10.6만 |
|---|
| 2026.02.17 | ₩106,655 | ₩114,326 | ₩104,080 | ₩113,602 | +6.51% | 11.1만 |
|---|
| 2026.02.13 | ₩105,046 | ₩107,607 | ₩101,251 | ₩105,073 | +0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩109,941 | ₩109,941 | ₩104,201 | ₩105,167 | -4.34% | 4.1만 |
|---|
| 2026.02.11 | ₩112,046 | ₩112,046 | ₩102,578 | ₩109,793 | -2.01% | 4.3만 |
|---|
| 2026.02.10 | ₩111,309 | ₩113,991 | ₩109,404 | ₩112,046 | +0.66% | 5.2만 |
|---|
| 2026.02.09 | ₩109,270 | ₩115,332 | ₩109,270 | ₩112,100 | +2.59% | 8.1만 |
|---|
| 2026.02.06 | ₩105,596 | ₩109,297 | ₩105,274 | ₩107,420 | +1.73% | 9.6만 |
|---|
| 2026.02.05 | ₩104,603 | ₩110,062 | ₩103,893 | ₩105,649 | +1.00% | 5.3만 |
|---|
| 2026.02.04 | ₩107,286 | ₩107,286 | ₩102,766 | ₩104,845 | -2.27% | 4.9만 |
|---|
| 2026.02.03 | ₩101,881 | ₩107,286 | ₩101,881 | ₩106,280 | +4.32% | 5.9만 |
|---|
| 2026.02.02 | ₩98,046 | ₩103,611 | ₩98,046 | ₩99,521 | +1.50% | 5.9만 |
|---|
| 2026.01.30 | ₩97,147 | ₩98,233 | ₩95,055 | ₩97,549 | +0.41% | 2.1만 |
|---|
| 2026.01.29 | ₩95,417 | ₩96,678 | ₩92,950 | ₩96,678 | +1.32% | 2.3만 |
|---|
| 2026.01.28 | ₩97,764 | ₩98,917 | ₩95,793 | ₩95,793 | -2.02% | 2.8만 |
|---|
| 2026.01.27 | ₩95,685 | ₩98,770 | ₩95,685 | ₩97,228 | +1.61% | 3.1만 |
|---|
| 2026.01.26 | ₩96,745 | ₩98,595 | ₩95,887 | ₩96,262 | -0.50% | 2.7만 |
|---|
| 2026.01.23 | ₩95,283 | ₩97,697 | ₩94,733 | ₩95,846 | +0.59% | 3만 |
|---|
| 2026.01.22 | ₩97,764 | ₩99,159 | ₩95,752 | ₩95,994 | -1.81% | 1.8만 |
|---|
| 2026.01.21 | ₩97,992 | ₩100,165 | ₩96,396 | ₩97,777 | -0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩99,722 | ₩99,910 | ₩95,283 | ₩97,898 | -1.83% | 3.7만 |
|---|
| 2026.01.16 | ₩97,657 | ₩100,580 | ₩97,563 | ₩99,883 | +2.28% | 5.8만 |
|---|
| 2026.01.15 | ₩99,239 | ₩99,239 | ₩97,000 | ₩97,187 | -2.07% | 2.1만 |
|---|
| 2026.01.14 | ₩97,549 | ₩99,239 | ₩95,618 | ₩98,408 | +0.88% | 5.9만 |
|---|
| 2026.01.13 | ₩93,808 | ₩98,166 | ₩93,258 | ₩96,530 | +2.90% | 5.2만 |
|---|
| 2026.01.12 | ₩91,099 | ₩93,701 | ₩89,047 | ₩92,400 | +1.43% | 4.3만 |
|---|
| 2026.01.09 | ₩91,756 | ₩91,769 | ₩90,777 | ₩91,474 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩91,139 | ₩91,528 | ₩88,806 | ₩91,354 | +0.24% | 2.2만 |
|---|
| 2026.01.07 | ₩86,553 | ₩91,126 | ₩86,191 | ₩90,415 | +4.46% | 2.8만 |
|---|
| 2026.01.06 | ₩90,428 | ₩90,522 | ₩85,574 | ₩86,673 | -4.15% | 2.9만 |
|---|
| 2026.01.05 | ₩87,170 | ₩92,453 | ₩87,049 | ₩90,589 | +3.92% | 8.2만 |
|---|
| 2026.01.02 | ₩79,753 | ₩86,164 | ₩79,365 | ₩86,164 | +8.04% | 5만 |
|---|
| 2025.12.31 | ₩84,461 | ₩84,461 | ₩76,173 | ₩78,399 | -7.18% | 1.6만 |
|---|
| 2025.12.30 | ₩82,301 | ₩84,809 | ₩80,531 | ₩84,487 | +2.66% | 2.1만 |
|---|
| 2025.12.29 | ₩81,390 | ₩82,650 | ₩81,095 | ₩82,650 | +1.55% | 4.9천 |
|---|
| 2025.12.26 | ₩83,146 | ₩83,146 | ₩78,560 | ₩82,288 | -1.03% | 2.1만 |
|---|
| 2025.12.24 | ₩82,690 | ₩82,798 | ₩81,819 | ₩82,798 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩79,633 | ₩83,146 | ₩79,633 | ₩83,146 | +4.41% | 1.3만 |
|---|
| 2025.12.22 | ₩78,573 | ₩79,593 | ₩77,514 | ₩79,593 | +1.30% | 8.2천 |
|---|
| 2025.12.19 | ₩80,116 | ₩80,116 | ₩76,454 | ₩76,454 | -4.57% | 5천 |
|---|
| 2025.12.18 | ₩79,888 | ₩79,888 | ₩77,675 | ₩79,110 | -0.97% | 6.5천 |
|---|
| 2025.12.17 | ₩78,600 | ₩79,056 | ₩74,188 | ₩77,514 | -1.38% | 1.2만 |
|---|
| 2025.12.16 | ₩77,192 | ₩78,573 | ₩75,382 | ₩78,332 | +1.48% | 1.4만 |
|---|
| 2025.12.15 | ₩74,859 | ₩77,755 | ₩74,429 | ₩77,044 | +2.92% | 1.9만 |
|---|
| 2025.12.12 | ₩68,019 | ₩75,757 | ₩68,019 | ₩73,088 | +7.45% | 1.4만 |
|---|
| 2025.12.11 | ₩67,858 | ₩69,079 | ₩67,858 | ₩68,904 | +1.54% | 4.5천 |
|---|
| 2025.12.10 | ₩66,678 | ₩69,602 | ₩65,377 | ₩67,027 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩64,184 | ₩69,736 | ₩64,184 | ₩66,986 | +4.37% | 9.2천 |
|---|
| 2025.12.08 | ₩63,902 | ₩66,329 | ₩63,902 | ₩65,042 | +1.78% | 3.1천 |
|---|
| 2025.12.05 | ₩65,538 | ₩65,538 | ₩63,741 | ₩63,741 | -2.74% | 3.6천 |
|---|
| 2025.12.04 | ₩64,975 | ₩65,726 | ₩64,653 | ₩64,653 | -0.50% | 2.5천 |
|---|
| 2025.12.03 | ₩64,653 | ₩66,128 | ₩64,157 | ₩64,304 | -0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩64,023 | ₩64,023 | ₩64,023 | ₩64,023 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩66,383 | ₩66,383 | ₩64,023 | ₩64,023 | -3.56% | 3.2천 |
|---|
| 2025.11.28 | ₩65,230 | ₩67,805 | ₩65,230 | ₩66,758 | +2.34% | 3.7천 |
|---|
| 2025.11.26 | ₩66,718 | ₩66,718 | ₩65,592 | ₩65,592 | -1.69% | 3.9천 |
|---|
| 2025.11.25 | ₩66,986 | ₩66,986 | ₩65,324 | ₩65,324 | -2.48% | 2.8천 |
|---|
| 2025.11.24 | ₩67,040 | ₩67,040 | ₩65,712 | ₩67,027 | -0.02% | 2.7천 |
|---|
| 2025.11.21 | ₩65,216 | ₩67,054 | ₩65,216 | ₩65,337 | +0.19% | 2.1천 |
|---|
| 2025.11.20 | ₩64,371 | ₩65,216 | ₩63,285 | ₩65,216 | +1.31% | 3.1천 |
|---|
| 2025.11.19 | ₩64,117 | ₩65,766 | ₩63,218 | ₩64,251 | +0.21% | 3.6천 |
|---|
| 2025.11.18 | ₩63,071 | ₩63,071 | ₩61,810 | ₩61,810 | -2.00% | 3.3천 |
|---|
| 2025.11.17 | ₩59,047 | ₩60,107 | ₩57,921 | ₩60,107 | +1.79% | 9.5천 |
|---|
| 2025.11.14 | ₩59,208 | ₩59,208 | ₩57,854 | ₩57,854 | -2.29% | 3.9천 |
|---|
| 2025.11.13 | ₩59,007 | ₩60,509 | ₩59,007 | ₩60,509 | +2.55% | 3.7천 |
|---|
| 2025.11.12 | ₩65,578 | ₩67,121 | ₩58,337 | ₩58,471 | -10.84% | 2만 |
|---|
| 2025.11.11 | ₩65,632 | ₩67,737 | ₩65,096 | ₩67,121 | +2.27% | 4.5천 |
|---|
| 2025.11.10 | ₩63,017 | ₩65,216 | ₩63,017 | ₩65,176 | +3.43% | 3.5천 |
|---|
| 2025.11.07 | ₩62,065 | ₩63,580 | ₩61,059 | ₩62,360 | +0.48% | 6.4천 |
|---|
| 2025.11.06 | ₩62,655 | ₩63,781 | ₩61,877 | ₩63,674 | +1.63% | 4.8천 |
|---|
| 2025.11.05 | ₩62,869 | ₩63,969 | ₩61,783 | ₩61,783 | -1.73% | 3.2천 |
|---|
| 2025.11.04 | ₩57,948 | ₩61,542 | ₩57,948 | ₩60,750 | +4.84% | 6.9천 |
|---|
| 2025.11.03 | ₩61,421 | ₩61,421 | ₩59,396 | ₩60,657 | -1.24% | 3.5천 |
|---|
| 2025.10.31 | ₩60,844 | ₩61,381 | ₩59,463 | ₩61,381 | +0.88% | 2.9천 |
|---|
| 2025.10.30 | ₩58,994 | ₩59,624 | ₩58,457 | ₩59,624 | +1.07% | 1.4천 |
|---|
| 2025.10.29 | ₩58,672 | ₩59,007 | ₩58,068 | ₩59,007 | +0.57% | 2.2천 |
|---|
| 2025.10.28 | ₩59,342 | ₩59,369 | ₩57,988 | ₩58,672 | -1.13% | 4.1천 |
|---|
| 2025.10.27 | ₩61,461 | ₩61,461 | ₩59,611 | ₩59,611 | -3.01% | 2.2천 |
|---|
| 2025.10.24 | ₩58,162 | ₩61,139 | ₩58,162 | ₩60,818 | +4.57% | 1.3만 |
|---|
| 2025.10.23 | ₩54,662 | ₩57,358 | ₩54,313 | ₩57,156 | +4.56% | 1.9만 |
|---|
| 2025.10.22 | ₩55,990 | ₩57,317 | ₩55,413 | ₩55,681 | -0.55% | 4.8천 |
|---|
| 2025.10.21 | ₩56,325 | ₩57,049 | ₩55,802 | ₩56,271 | -0.10% | 5.6천 |
|---|
| 2025.10.20 | ₩57,612 | ₩57,612 | ₩56,137 | ₩56,566 | -1.82% | 3.9천 |
|---|
| 2025.10.17 | ₩56,177 | ₩56,928 | ₩54,313 | ₩56,928 | +1.34% | 1.2만 |
|---|
| 2025.10.16 | ₩57,264 | ₩57,264 | ₩55,359 | ₩55,359 | -3.33% | 7.5천 |
|---|
| 2025.10.15 | ₩58,417 | ₩58,417 | ₩57,009 | ₩57,666 | -1.29% | 8.6천 |
|---|
| 2025.10.14 | ₩57,237 | ₩58,484 | ₩56,808 | ₩57,237 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩57,948 | ₩58,243 | ₩57,210 | ₩57,237 | -1.23% | 3.3천 |
|---|
| 2025.10.10 | ₩58,162 | ₩58,162 | ₩56,835 | ₩56,835 | -2.28% | 4.9천 |
|---|