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 | ₩81,335 | ₩81,335 | ₩78,299 | ₩78,794 | -3.12% | 7.3천 |
| 2026.10.08 | ₩78,526 | ₩79,690 | ₩77,871 | ₩78,393 | -0.17% | 2.8만 |
| 2026.10.07 | ₩80,198 | ₩80,893 | ₩78,834 | ₩79,155 | -1.30% | 2.4만 |
| 2026.10.06 | ₩78,566 | ₩81,321 | ₩78,566 | ₩80,626 | +2.62% | 3.1만 |
| 2026.10.05 | ₩73,832 | ₩79,008 | ₩73,618 | ₩78,326 | +6.09% | 5.8만 |
| 2026.10.02 | ₩70,128 | ₩74,060 | ₩64,993 | ₩73,511 | +4.82% | 15.3만 |
| 2026.10.01 | ₩82,150 | ₩82,578 | ₩79,529 | ₩81,722 | -0.52% | 5.8만 |
| 2026.09.30 | ₩84,731 | ₩84,731 | ₩81,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,589 |
| -3.71% |
| 2.9만 |
| 2026.09.29 | ₩87,593 | ₩87,968 | ₩82,926 | ₩84,183 | -3.89% | 5.1만 |
|---|
| 2026.09.28 | ₩84,250 | ₩87,740 | ₩83,287 | ₩87,112 | +3.40% | 3.5만 |
|---|
| 2026.09.25 | ₩85,026 | ₩88,195 | ₩84,557 | ₩84,557 | -0.55% | 8.3만 |
|---|
| 2026.09.24 | ₩84,317 | ₩86,069 | ₩83,314 | ₩85,012 | +0.82% | 6.4만 |
|---|
| 2026.09.23 | ₩82,043 | ₩84,397 | ₩80,532 | ₩84,089 | +2.49% | 3.5만 |
|---|
| 2026.09.22 | ₩82,003 | ₩84,103 | ₩81,040 | ₩83,046 | +1.27% | 1.9만 |
|---|
| 2026.09.21 | ₩80,358 | ₩81,549 | ₩79,583 | ₩80,907 | +0.68% | 7.4만 |
|---|
| 2026.09.18 | ₩80,586 | ₩81,562 | ₩79,355 | ₩80,345 | -0.30% | 7.3만 |
|---|
| 2026.09.17 | ₩80,278 | ₩82,017 | ₩78,820 | ₩81,000 | +0.90% | 2.5만 |
|---|
| 2026.09.16 | ₩79,034 | ₩80,666 | ₩78,914 | ₩80,118 | +1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩79,168 | ₩80,465 | ₩78,593 | ₩79,342 | +0.22% | 7.4만 |
|---|
| 2026.09.14 | ₩79,930 | ₩81,589 | ₩78,968 | ₩79,289 | -0.80% | 3.6만 |
|---|
| 2026.09.11 | ₩79,917 | ₩82,271 | ₩79,917 | ₩80,211 | +0.37% | 2.7만 |
|---|
| 2026.09.10 | ₩80,345 | ₩81,709 | ₩78,473 | ₩79,409 | -1.17% | 4.4만 |
|---|
| 2026.09.09 | ₩82,097 | ₩82,659 | ₩80,612 | ₩80,840 | -1.53% | 4.9만 |
|---|
| 2026.09.08 | ₩82,979 | ₩82,979 | ₩80,786 | ₩81,990 | -1.19% | 2.8만 |
|---|
| 2026.09.04 | ₩79,369 | ₩83,153 | ₩79,369 | ₩83,153 | +4.77% | 2.6만 |
|---|
| 2026.09.03 | ₩80,037 | ₩80,960 | ₩79,329 | ₩80,960 | +1.15% | 1.3만 |
|---|
| 2026.09.02 | ₩80,225 | ₩80,505 | ₩77,938 | ₩79,182 | -1.30% | 7.6만 |
|---|
| 2026.09.01 | ₩80,265 | ₩81,161 | ₩78,219 | ₩80,225 | -0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩80,238 | ₩81,669 | ₩79,449 | ₩80,265 | +0.03% | 2.1만 |
|---|
| 2026.08.28 | ₩81,883 | ₩82,244 | ₩80,238 | ₩80,238 | -2.01% | 7.2만 |
|---|
| 2026.08.27 | ₩80,291 | ₩82,097 | ₩79,837 | ₩81,308 | +1.27% | 8.6만 |
|---|
| 2026.08.26 | ₩80,733 | ₩81,896 | ₩79,529 | ₩80,251 | -0.60% | 3.1만 |
|---|
| 2026.08.25 | ₩78,192 | ₩79,783 | ₩77,898 | ₩79,783 | +2.04% | 1.6만 |
|---|
| 2026.08.24 | ₩78,446 | ₩79,008 | ₩75,838 | ₩77,550 | -1.14% | 4.3만 |
|---|
| 2026.08.21 | ₩75,009 | ₩81,856 | ₩75,009 | ₩78,259 | +4.33% | 6.6만 |
|---|
| 2026.08.20 | ₩77,162 | ₩78,834 | ₩73,939 | ₩74,608 | -3.31% | 4.7만 |
|---|
| 2026.08.19 | ₩75,170 | ₩78,245 | ₩73,552 | ₩77,162 | +2.65% | 13.4만 |
|---|
| 2026.08.18 | ₩72,589 | ₩76,226 | ₩67,534 | ₩74,768 | +3.00% | 11.8만 |
|---|
| 2026.08.17 | ₩74,020 | ₩74,595 | ₩72,094 | ₩74,020 | 0.00% | 2.3만 |
|---|
| 2026.08.14 | ₩71,158 | ₩74,073 | ₩71,158 | ₩74,033 | +4.04% | 2.1만 |
|---|
| 2026.08.13 | ₩70,837 | ₩72,816 | ₩70,690 | ₩70,690 | -0.21% | 1.5만 |
|---|
| 2026.08.12 | ₩71,546 | ₩72,027 | ₩70,529 | ₩71,412 | -0.19% | 1.3만 |
|---|
| 2026.08.11 | ₩69,820 | ₩73,364 | ₩69,566 | ₩71,372 | +2.22% | 4만 |
|---|
| 2026.08.10 | ₩72,468 | ₩73,605 | ₩68,710 | ₩69,058 | -4.71% | 1.6만 |
|---|
| 2026.08.07 | ₩70,890 | ₩72,843 | ₩70,890 | ₩72,535 | +2.32% | 2.2만 |
|---|
| 2026.08.06 | ₩71,465 | ₩72,067 | ₩70,823 | ₩71,051 | -0.58% | 2.4만 |
|---|
| 2026.08.05 | ₩72,495 | ₩72,495 | ₩70,596 | ₩70,596 | -2.62% | 1.1만 |
|---|
| 2026.08.04 | ₩71,037 | ₩72,187 | ₩70,302 | ₩71,813 | +1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩68,951 | ₩73,552 | ₩68,951 | ₩70,208 | +1.82% | 3.8만 |
|---|
| 2026.07.31 | ₩69,165 | ₩69,540 | ₩67,988 | ₩68,644 | -0.75% | 1.8만 |
|---|
| 2026.07.30 | ₩74,006 | ₩74,501 | ₩69,459 | ₩69,673 | -5.85% | 2.3만 |
|---|
| 2026.07.29 | ₩73,017 | ₩75,196 | ₩72,709 | ₩73,284 | +0.37% | 3.8만 |
|---|
| 2026.07.28 | ₩74,715 | ₩75,544 | ₩73,525 | ₩74,581 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩73,030 | ₩75,303 | ₩73,030 | ₩74,153 | +1.54% | 2.9만 |
|---|
| 2026.07.24 | ₩71,612 | ₩73,070 | ₩70,930 | ₩72,522 | +1.27% | 5.7만 |
|---|
| 2026.07.23 | ₩72,829 | ₩74,755 | ₩70,690 | ₩71,505 | -1.82% | 3.4만 |
|---|
| 2026.07.22 | ₩75,557 | ₩77,898 | ₩72,241 | ₩73,899 | -2.19% | 4.2만 |
|---|
| 2026.07.21 | ₩73,458 | ₩77,924 | ₩73,458 | ₩75,491 | +2.77% | 8.9만 |
|---|
| 2026.07.20 | ₩73,939 | ₩75,263 | ₩72,602 | ₩73,311 | -0.85% | 6만 |
|---|
| 2026.07.17 | ₩75,196 | ₩76,774 | ₩73,057 | ₩73,110 | -2.77% | 5.3만 |
|---|
| 2026.07.16 | ₩74,100 | ₩77,390 | ₩73,993 | ₩76,346 | +3.03% | 4.3만 |
|---|
| 2026.07.15 | ₩75,932 | ₩76,346 | ₩74,220 | ₩74,688 | -1.64% | 6.5만 |
|---|
| 2026.07.14 | ₩74,902 | ₩76,306 | ₩73,765 | ₩74,835 | -0.09% | 4만 |
|---|
| 2026.07.13 | ₩74,835 | ₩76,213 | ₩73,953 | ₩74,528 | -0.41% | 5.6만 |
|---|
| 2026.07.10 | ₩72,883 | ₩75,290 | ₩72,883 | ₩75,263 | +3.27% | 2만 |
|---|
| 2026.07.09 | ₩73,418 | ₩75,009 | ₩72,214 | ₩72,923 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩76,667 | ₩77,109 | ₩73,552 | ₩73,552 | -4.06% | 2.6만 |
|---|
| 2026.07.07 | ₩76,066 | ₩78,031 | ₩72,214 | ₩76,159 | +0.12% | 2.5만 |
|---|
| 2026.07.06 | ₩77,804 | ₩77,804 | ₩76,266 | ₩76,266 | -1.98% | 1.5만 |
|---|
| 2026.07.02 | ₩78,245 | ₩80,158 | ₩75,678 | ₩76,293 | -2.50% | 4.2만 |
|---|
| 2026.07.01 | ₩78,566 | ₩79,195 | ₩76,935 | ₩77,229 | -1.70% | 2.5만 |
|---|
| 2026.06.30 | ₩77,055 | ₩78,981 | ₩76,480 | ₩78,473 | +1.84% | 3.3만 |
|---|
| 2026.06.29 | ₩81,963 | ₩82,498 | ₩74,220 | ₩76,306 | -6.90% | 5.8만 |
|---|
| 2026.06.26 | ₩77,644 | ₩83,474 | ₩77,644 | ₩83,260 | +7.23% | 42.5만 |
|---|
| 2026.06.25 | ₩77,523 | ₩79,609 | ₩76,801 | ₩77,858 | +0.43% | 3.2만 |
|---|
| 2026.06.24 | ₩77,991 | ₩78,526 | ₩76,935 | ₩76,935 | -1.35% | 2.8만 |
|---|
| 2026.06.23 | ₩78,045 | ₩78,981 | ₩76,654 | ₩78,754 | +0.91% | 2.1만 |
|---|
| 2026.06.22 | ₩74,046 | ₩83,274 | ₩73,993 | ₩79,529 | +7.40% | 13만 |
|---|
| 2026.06.18 | ₩71,746 | ₩74,046 | ₩71,746 | ₩73,859 | +2.95% | 2.4만 |
|---|
| 2026.06.17 | ₩71,278 | ₩72,147 | ₩70,770 | ₩71,666 | +0.54% | 1.4만 |
|---|
| 2026.06.16 | ₩71,318 | ₩73,231 | ₩71,318 | ₩72,294 | +1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩73,552 | ₩74,140 | ₩71,318 | ₩71,318 | -3.04% | 1.7만 |
|---|
| 2026.06.12 | ₩73,565 | ₩75,424 | ₩71,893 | ₩72,455 | -1.51% | 2.3만 |
|---|
| 2026.06.11 | ₩74,234 | ₩74,421 | ₩71,760 | ₩72,816 | -1.91% | 3.2만 |
|---|
| 2026.06.10 | ₩73,552 | ₩74,287 | ₩72,722 | ₩73,244 | -0.42% | 1.7만 |
|---|
| 2026.06.09 | ₩73,552 | ₩73,819 | ₩72,214 | ₩73,297 | -0.35% | 1.8만 |
|---|
| 2026.06.08 | ₩71,532 | ₩73,979 | ₩71,184 | ₩73,297 | +2.47% | 2만 |
|---|
| 2026.06.05 | ₩70,877 | ₩73,057 | ₩70,155 | ₩70,917 | +0.06% | 2.1만 |
|---|
| 2026.06.04 | ₩71,184 | ₩73,110 | ₩70,302 | ₩70,302 | -1.24% | 1.8만 |
|---|
| 2026.06.03 | ₩71,452 | ₩72,040 | ₩70,275 | ₩70,315 | -1.59% | 9.9천 |
|---|
| 2026.06.02 | ₩71,345 | ₩73,431 | ₩71,345 | ₩71,425 | +0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩69,566 | ₩71,639 | ₩69,540 | ₩70,984 | +2.04% | 1.7만 |
|---|
| 2026.05.29 | ₩71,800 | ₩71,800 | ₩68,122 | ₩68,202 | -5.01% | 2.5만 |
|---|
| 2026.05.28 | ₩71,586 | ₩72,856 | ₩70,877 | ₩71,813 | +0.32% | 2.6만 |
|---|
| 2026.05.27 | ₩71,318 | ₩71,318 | ₩70,088 | ₩70,877 | -0.62% | 1.5만 |
|---|
| 2026.05.26 | ₩69,540 | ₩72,749 | ₩68,590 | ₩70,061 | +0.75% | 3.1만 |
|---|
| 2026.05.22 | ₩67,560 | ₩69,219 | ₩67,106 | ₩69,152 | +2.36% | 2.3만 |
|---|
| 2026.05.21 | ₩67,694 | ₩68,296 | ₩66,303 | ₩67,012 | -1.01% | 1.9만 |
|---|
| 2026.05.20 | ₩67,066 | ₩69,499 | ₩66,250 | ₩68,363 | +1.93% | 1.7만 |
|---|
| 2026.05.19 | ₩65,956 | ₩67,881 | ₩64,739 | ₩67,092 | +1.72% | 3.4만 |
|---|
| 2026.05.18 | ₩68,871 | ₩68,938 | ₩64,913 | ₩66,089 | -4.04% | 3.8만 |
|---|
| 2026.05.15 | ₩66,424 | ₩68,938 | ₩66,263 | ₩68,938 | +3.78% | 2.6만 |
|---|
| 2026.05.14 | ₩67,400 | ₩69,286 | ₩67,079 | ₩67,159 | -0.36% | 1.2만 |
|---|
| 2026.05.13 | ₩67,239 | ₩68,028 | ₩65,621 | ₩67,400 | +0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩68,202 | ₩68,684 | ₩67,052 | ₩67,881 | -0.47% | 1.8만 |
|---|
| 2026.05.11 | ₩70,061 | ₩70,061 | ₩67,025 | ₩68,376 | -2.41% | 2.9만 |
|---|
| 2026.05.08 | ₩69,807 | ₩69,807 | ₩67,587 | ₩69,486 | -0.46% | 2.6만 |
|---|
| 2026.05.07 | ₩68,309 | ₩70,061 | ₩67,614 | ₩69,620 | +1.92% | 3.7만 |
|---|
| 2026.05.06 | ₩74,260 | ₩74,381 | ₩68,523 | ₩68,871 | -7.26% | 4.1만 |
|---|
| 2026.05.05 | ₩70,877 | ₩74,849 | ₩70,877 | ₩73,953 | +4.34% | 3만 |
|---|
| 2026.05.04 | ₩70,690 | ₩72,776 | ₩69,874 | ₩71,091 | +0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩75,116 | ₩75,116 | ₩69,540 | ₩71,091 | -5.36% | 3만 |
|---|
| 2026.04.30 | ₩74,127 | ₩74,768 | ₩72,308 | ₩74,220 | +0.13% | 2.3만 |
|---|
| 2026.04.29 | ₩76,788 | ₩79,770 | ₩70,864 | ₩73,445 | -4.35% | 4만 |
|---|
| 2026.04.28 | ₩76,681 | ₩77,831 | ₩73,578 | ₩75,437 | -1.62% | 4.4만 |
|---|
| 2026.04.27 | ₩77,644 | ₩78,179 | ₩75,865 | ₩76,387 | -1.62% | 3.8만 |
|---|
| 2026.04.24 | ₩78,058 | ₩79,529 | ₩75,023 | ₩77,550 | -0.65% | 6.9만 |
|---|
| 2026.04.23 | ₩78,312 | ₩80,225 | ₩77,563 | ₩77,563 | -0.96% | 2.4만 |
|---|
| 2026.04.22 | ₩79,355 | ₩80,171 | ₩77,229 | ₩78,192 | -1.47% | 4만 |
|---|
| 2026.04.21 | ₩75,557 | ₩79,569 | ₩75,557 | ₩78,633 | +4.07% | 2.9만 |
|---|
| 2026.04.20 | ₩75,464 | ₩76,641 | ₩74,715 | ₩75,705 | +0.32% | 3.1만 |
|---|
| 2026.04.17 | ₩73,832 | ₩76,841 | ₩72,482 | ₩75,464 | +2.21% | 5.3만 |
|---|
| 2026.04.16 | ₩73,177 | ₩74,220 | ₩71,813 | ₩72,415 | -1.04% | 4.4만 |
|---|
| 2026.04.15 | ₩68,884 | ₩73,806 | ₩68,871 | ₩73,177 | +6.23% | 5.7만 |
|---|
| 2026.04.14 | ₩70,248 | ₩70,890 | ₩65,822 | ₩67,614 | -3.75% | 9.1만 |
|---|
| 2026.04.13 | ₩68,871 | ₩70,877 | ₩68,483 | ₩70,222 | +1.96% | 2.5만 |
|---|
| 2026.04.10 | ₩70,061 | ₩71,479 | ₩68,603 | ₩68,603 | -2.08% | 3.7만 |
|---|
| 2026.04.09 | ₩70,436 | ₩72,214 | ₩66,718 | ₩70,489 | +0.08% | 4.4만 |
|---|
| 2026.04.08 | ₩66,517 | ₩71,532 | ₩65,755 | ₩70,489 | +5.97% | 6.8만 |
|---|
| 2026.04.07 | ₩66,999 | ₩68,537 | ₩64,913 | ₩66,531 | -0.70% | 5.9만 |
|---|
| 2026.04.06 | ₩72,107 | ₩72,535 | ₩66,464 | ₩67,614 | -6.23% | 23.2만 |
|---|
| 2026.04.02 | ₩75,263 | ₩77,550 | ₩73,899 | ₩76,855 | +2.11% | 10.6만 |
|---|
| 2026.04.01 | ₩76,895 | ₩79,636 | ₩73,605 | ₩76,868 | -0.03% | 5.3만 |
|---|
| 2026.03.31 | ₩88,810 | ₩88,810 | ₩76,092 | ₩76,226 | -14.17% | 16.1만 |
|---|
| 2026.03.30 | ₩101,341 | ₩101,341 | ₩96,406 | ₩96,406 | -4.87% | 9.3만 |
|---|
| 2026.03.27 | ₩101,220 | ₩102,477 | ₩99,000 | ₩100,124 | -1.08% | 2.5만 |
|---|
| 2026.03.26 | ₩104,309 | ₩106,850 | ₩99,495 | ₩100,311 | -3.83% | 4만 |
|---|
| 2026.03.25 | ₩104,764 | ₩107,760 | ₩103,360 | ₩106,850 | +1.99% | 2.7만 |
|---|
| 2026.03.24 | ₩98,439 | ₩106,596 | ₩96,526 | ₩104,523 | +6.18% | 3.5만 |
|---|
| 2026.03.23 | ₩94,253 | ₩99,870 | ₩93,691 | ₩98,653 | +4.67% | 3.5만 |
|---|
| 2026.03.20 | ₩96,727 | ₩97,436 | ₩91,204 | ₩93,651 | -3.18% | 4.2만 |
|---|
| 2026.03.19 | ₩92,474 | ₩97,382 | ₩91,284 | ₩96,794 | +4.67% | 2.9만 |
|---|
| 2026.03.18 | ₩97,289 | ₩100,752 | ₩92,274 | ₩92,809 | -4.60% | 3.2만 |
|---|
| 2026.03.17 | ₩100,980 | ₩105,780 | ₩97,783 | ₩98,412 | -2.54% | 4.9만 |
|---|
| 2026.03.16 | ₩99,562 | ₩103,641 | ₩99,107 | ₩100,993 | +1.44% | 3.5만 |
|---|
| 2026.03.13 | ₩101,528 | ₩105,072 | ₩98,104 | ₩99,562 | -1.94% | 4.4만 |
|---|
| 2026.03.12 | ₩106,275 | ₩106,275 | ₩97,757 | ₩102,437 | -3.61% | 4.7만 |
|---|
| 2026.03.11 | ₩112,159 | ₩112,333 | ₩106,676 | ₩107,987 | -3.72% | 2.7만 |
|---|
| 2026.03.10 | ₩112,253 | ₩116,011 | ₩109,565 | ₩111,009 | -1.11% | 4.4만 |
|---|
| 2026.03.09 | ₩108,040 | ₩111,624 | ₩104,162 | ₩111,624 | +3.32% | 4.2만 |
|---|
| 2026.03.06 | ₩113,684 | ₩114,205 | ₩109,231 | ₩110,314 | -2.96% | 3.2만 |
|---|
| 2026.03.05 | ₩118,525 | ₩118,525 | ₩112,347 | ₩116,078 | -2.06% | 3.1만 |
|---|
| 2026.03.04 | ₩119,314 | ₩120,344 | ₩116,345 | ₩119,260 | -0.04% | 2.8만 |
|---|
| 2026.03.03 | ₩117,040 | ₩118,097 | ₩110,688 | ₩117,789 | +0.64% | 4.7만 |
|---|
| 2026.03.02 | ₩117,335 | ₩119,849 | ₩115,850 | ₩117,228 | -0.09% | 3.6만 |
|---|
| 2026.02.27 | ₩111,023 | ₩118,070 | ₩111,023 | ₩117,335 | +5.69% | 4.3만 |
|---|
| 2026.02.26 | ₩114,994 | ₩114,994 | ₩105,446 | ₩112,561 | -2.12% | 5만 |
|---|
| 2026.02.25 | ₩118,271 | ₩118,271 | ₩110,247 | ₩113,630 | -3.92% | 7.2만 |
|---|
| 2026.02.24 | ₩117,789 | ₩120,223 | ₩115,329 | ₩118,271 | +0.41% | 6.6만 |
|---|
| 2026.02.23 | ₩120,357 | ₩120,357 | ₩113,202 | ₩116,345 | -3.33% | 6.1만 |
|---|
| 2026.02.20 | ₩113,430 | ₩120,357 | ₩113,430 | ₩120,290 | +6.05% | 6.4만 |
|---|
| 2026.02.19 | ₩116,345 | ₩117,669 | ₩111,344 | ₩112,734 | -3.10% | 4.5만 |
|---|
| 2026.02.18 | ₩115,008 | ₩120,852 | ₩115,008 | ₩116,693 | +1.47% | 10.6만 |
|---|
| 2026.02.17 | ₩106,355 | ₩114,005 | ₩103,788 | ₩113,283 | +6.51% | 11.1만 |
|---|
| 2026.02.13 | ₩104,751 | ₩107,305 | ₩100,966 | ₩104,777 | +0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩109,632 | ₩109,632 | ₩103,908 | ₩104,871 | -4.34% | 4.1만 |
|---|
| 2026.02.11 | ₩111,731 | ₩111,731 | ₩102,290 | ₩109,485 | -2.01% | 4.3만 |
|---|
| 2026.02.10 | ₩110,996 | ₩113,671 | ₩109,097 | ₩111,731 | +0.66% | 5.2만 |
|---|
| 2026.02.09 | ₩108,963 | ₩115,008 | ₩108,963 | ₩111,785 | +2.59% | 8.1만 |
|---|
| 2026.02.06 | ₩105,299 | ₩108,990 | ₩104,978 | ₩107,118 | +1.73% | 9.6만 |
|---|
| 2026.02.05 | ₩104,309 | ₩109,752 | ₩103,601 | ₩105,352 | +1.00% | 5.3만 |
|---|
| 2026.02.04 | ₩106,984 | ₩106,984 | ₩102,477 | ₩104,550 | -2.27% | 4.9만 |
|---|
| 2026.02.03 | ₩101,595 | ₩106,984 | ₩101,595 | ₩105,981 | +4.32% | 5.9만 |
|---|
| 2026.02.02 | ₩97,770 | ₩103,320 | ₩97,770 | ₩99,241 | +1.50% | 5.9만 |
|---|
| 2026.01.30 | ₩96,874 | ₩97,957 | ₩94,788 | ₩97,275 | +0.41% | 2.1만 |
|---|
| 2026.01.29 | ₩95,149 | ₩96,406 | ₩92,688 | ₩96,406 | +1.32% | 2.3만 |
|---|
| 2026.01.28 | ₩97,489 | ₩98,639 | ₩95,523 | ₩95,523 | -2.02% | 2.8만 |
|---|
| 2026.01.27 | ₩95,416 | ₩98,492 | ₩95,416 | ₩96,954 | +1.61% | 3.1만 |
|---|
| 2026.01.26 | ₩96,473 | ₩98,318 | ₩95,617 | ₩95,991 | -0.50% | 2.7만 |
|---|
| 2026.01.23 | ₩95,015 | ₩97,422 | ₩94,467 | ₩95,577 | +0.59% | 3만 |
|---|
| 2026.01.22 | ₩97,489 | ₩98,880 | ₩95,483 | ₩95,724 | -1.81% | 1.8만 |
|---|
| 2026.01.21 | ₩97,717 | ₩99,883 | ₩96,125 | ₩97,503 | -0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩99,442 | ₩99,629 | ₩95,015 | ₩97,623 | -1.83% | 3.7만 |
|---|
| 2026.01.16 | ₩97,382 | ₩100,298 | ₩97,289 | ₩99,602 | +2.28% | 5.8만 |
|---|
| 2026.01.15 | ₩98,960 | ₩98,960 | ₩96,727 | ₩96,914 | -2.07% | 2.1만 |
|---|
| 2026.01.14 | ₩97,275 | ₩98,960 | ₩95,349 | ₩98,131 | +0.88% | 5.9만 |
|---|
| 2026.01.13 | ₩93,544 | ₩97,890 | ₩92,996 | ₩96,259 | +2.90% | 5.2만 |
|---|
| 2026.01.12 | ₩90,843 | ₩93,437 | ₩88,797 | ₩92,140 | +1.43% | 4.3만 |
|---|
| 2026.01.09 | ₩91,498 | ₩91,511 | ₩90,522 | ₩91,217 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩90,883 | ₩91,271 | ₩88,556 | ₩91,097 | +0.24% | 2.2만 |
|---|
| 2026.01.07 | ₩86,309 | ₩90,870 | ₩85,948 | ₩90,161 | +4.46% | 2.8만 |
|---|
| 2026.01.06 | ₩90,174 | ₩90,268 | ₩85,333 | ₩86,430 | -4.15% | 2.9만 |
|---|
| 2026.01.05 | ₩86,925 | ₩92,193 | ₩86,804 | ₩90,335 | +3.92% | 8.2만 |
|---|
| 2026.01.02 | ₩79,529 | ₩85,922 | ₩79,141 | ₩85,922 | +8.04% | 5만 |
|---|
| 2025.12.31 | ₩84,223 | ₩84,223 | ₩75,959 | ₩78,179 | -7.18% | 1.6만 |
|---|
| 2025.12.30 | ₩82,070 | ₩84,571 | ₩80,305 | ₩84,250 | +2.66% | 2.1만 |
|---|
| 2025.12.29 | ₩81,161 | ₩82,418 | ₩80,867 | ₩82,418 | +1.55% | 4.9천 |
|---|
| 2025.12.26 | ₩82,913 | ₩82,913 | ₩78,339 | ₩82,057 | -1.03% | 2.1만 |
|---|
| 2025.12.24 | ₩82,458 | ₩82,565 | ₩81,589 | ₩82,565 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩79,409 | ₩82,913 | ₩79,409 | ₩82,913 | +4.41% | 1.3만 |
|---|
| 2025.12.22 | ₩78,352 | ₩79,369 | ₩77,296 | ₩79,369 | +1.30% | 8.2천 |
|---|
| 2025.12.19 | ₩79,890 | ₩79,890 | ₩76,239 | ₩76,239 | -4.57% | 5천 |
|---|
| 2025.12.18 | ₩79,663 | ₩79,663 | ₩77,456 | ₩78,887 | -0.97% | 6.5천 |
|---|
| 2025.12.17 | ₩78,379 | ₩78,834 | ₩73,979 | ₩77,296 | -1.38% | 1.2만 |
|---|
| 2025.12.16 | ₩76,975 | ₩78,352 | ₩75,170 | ₩78,112 | +1.48% | 1.4만 |
|---|
| 2025.12.15 | ₩74,648 | ₩77,537 | ₩74,220 | ₩76,828 | +2.92% | 1.9만 |
|---|
| 2025.12.12 | ₩67,828 | ₩75,544 | ₩67,828 | ₩72,883 | +7.45% | 1.4만 |
|---|
| 2025.12.11 | ₩67,667 | ₩68,884 | ₩67,667 | ₩68,710 | +1.54% | 4.5천 |
|---|
| 2025.12.10 | ₩66,491 | ₩69,406 | ₩65,193 | ₩66,838 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩64,003 | ₩69,540 | ₩64,003 | ₩66,798 | +4.37% | 9.2천 |
|---|
| 2025.12.08 | ₩63,722 | ₩66,143 | ₩63,722 | ₩64,859 | +1.78% | 3.1천 |
|---|
| 2025.12.05 | ₩65,354 | ₩65,354 | ₩63,562 | ₩63,562 | -2.74% | 3.6천 |
|---|
| 2025.12.04 | ₩64,792 | ₩65,541 | ₩64,471 | ₩64,471 | -0.50% | 2.5천 |
|---|
| 2025.12.03 | ₩64,471 | ₩65,942 | ₩63,976 | ₩64,124 | -0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩63,843 | ₩63,843 | ₩63,843 | ₩63,843 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩66,196 | ₩66,196 | ₩63,843 | ₩63,843 | -3.56% | 3.2천 |
|---|
| 2025.11.28 | ₩65,046 | ₩67,614 | ₩65,046 | ₩66,571 | +2.34% | 3.7천 |
|---|
| 2025.11.26 | ₩66,531 | ₩66,531 | ₩65,407 | ₩65,407 | -1.69% | 3.9천 |
|---|
| 2025.11.25 | ₩66,798 | ₩66,798 | ₩65,140 | ₩65,140 | -2.48% | 2.8천 |
|---|
| 2025.11.24 | ₩66,852 | ₩66,852 | ₩65,528 | ₩66,838 | -0.02% | 2.7천 |
|---|
| 2025.11.21 | ₩65,033 | ₩66,865 | ₩65,033 | ₩65,153 | +0.19% | 2.1천 |
|---|
| 2025.11.20 | ₩64,190 | ₩65,033 | ₩63,107 | ₩65,033 | +1.31% | 3.1천 |
|---|
| 2025.11.19 | ₩63,936 | ₩65,581 | ₩63,040 | ₩64,070 | +0.21% | 3.6천 |
|---|
| 2025.11.18 | ₩62,893 | ₩62,893 | ₩61,636 | ₩61,636 | -2.00% | 3.3천 |
|---|
| 2025.11.17 | ₩58,881 | ₩59,938 | ₩57,758 | ₩59,938 | +1.79% | 9.5천 |
|---|
| 2025.11.14 | ₩59,042 | ₩59,042 | ₩57,691 | ₩57,691 | -2.29% | 3.9천 |
|---|
| 2025.11.13 | ₩58,841 | ₩60,339 | ₩58,841 | ₩60,339 | +2.55% | 3.7천 |
|---|
| 2025.11.12 | ₩65,394 | ₩66,932 | ₩58,173 | ₩58,306 | -10.84% | 2만 |
|---|
| 2025.11.11 | ₩65,447 | ₩67,547 | ₩64,913 | ₩66,932 | +2.27% | 4.5천 |
|---|
| 2025.11.10 | ₩62,840 | ₩65,033 | ₩62,840 | ₩64,993 | +3.43% | 3.5천 |
|---|
| 2025.11.07 | ₩61,890 | ₩63,401 | ₩60,887 | ₩62,184 | +0.48% | 6.4천 |
|---|
| 2025.11.06 | ₩62,479 | ₩63,602 | ₩61,703 | ₩63,495 | +1.63% | 4.8천 |
|---|
| 2025.11.05 | ₩62,693 | ₩63,789 | ₩61,609 | ₩61,609 | -1.73% | 3.2천 |
|---|
| 2025.11.04 | ₩57,785 | ₩61,369 | ₩57,785 | ₩60,580 | +4.84% | 6.9천 |
|---|
| 2025.11.03 | ₩61,248 | ₩61,248 | ₩59,229 | ₩60,486 | -1.24% | 3.5천 |
|---|
| 2025.10.31 | ₩60,673 | ₩61,208 | ₩59,296 | ₩61,208 | +0.88% | 2.9천 |
|---|
| 2025.10.30 | ₩58,828 | ₩59,456 | ₩58,293 | ₩59,456 | +1.07% | 1.4천 |
|---|
| 2025.10.29 | ₩58,507 | ₩58,841 | ₩57,905 | ₩58,841 | +0.57% | 2.2천 |
|---|
| 2025.10.28 | ₩59,176 | ₩59,202 | ₩57,825 | ₩58,507 | -1.13% | 4.1천 |
|---|
| 2025.10.27 | ₩61,288 | ₩61,288 | ₩59,443 | ₩59,443 | -3.01% | 2.2천 |
|---|
| 2025.10.24 | ₩57,999 | ₩60,968 | ₩57,999 | ₩60,647 | +4.57% | 1.3만 |
|---|
| 2025.10.23 | ₩54,508 | ₩57,196 | ₩54,161 | ₩56,996 | +4.56% | 1.9만 |
|---|
| 2025.10.22 | ₩55,832 | ₩57,156 | ₩55,257 | ₩55,525 | -0.55% | 4.8천 |
|---|
| 2025.10.21 | ₩56,167 | ₩56,889 | ₩55,645 | ₩56,113 | -0.10% | 5.6천 |
|---|
| 2025.10.20 | ₩57,450 | ₩57,450 | ₩55,979 | ₩56,407 | -1.82% | 3.9천 |
|---|
| 2025.10.17 | ₩56,019 | ₩56,768 | ₩54,161 | ₩56,768 | +1.34% | 1.2만 |
|---|
| 2025.10.16 | ₩57,103 | ₩57,103 | ₩55,204 | ₩55,204 | -3.33% | 7.5천 |
|---|
| 2025.10.15 | ₩58,253 | ₩58,253 | ₩56,849 | ₩57,504 | -1.29% | 8.6천 |
|---|
| 2025.10.14 | ₩57,076 | ₩58,320 | ₩56,648 | ₩57,076 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩57,785 | ₩58,079 | ₩57,049 | ₩57,076 | -1.23% | 3.3천 |
|---|
| 2025.10.10 | ₩57,999 | ₩57,999 | ₩56,675 | ₩56,675 | -2.28% | 4.9천 |
|---|