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 | ₩81,339 | ₩81,339 | ₩78,304 | ₩78,798 | -3.12% | 7.3천 |
| 2026.10.08 | ₩78,531 | ₩79,694 | ₩77,876 | ₩78,397 | -0.17% | 2.8만 |
| 2026.10.07 | ₩80,203 | ₩80,898 | ₩78,839 | ₩79,160 | -1.30% | 2.4만 |
| 2026.10.06 | ₩78,571 | ₩81,326 | ₩78,571 | ₩80,631 | +2.62% | 3.1만 |
| 2026.10.05 | ₩73,837 | ₩79,012 | ₩73,623 | ₩78,330 | +6.09% | 5.8만 |
| 2026.10.02 | ₩70,132 | ₩74,064 | ₩64,997 | ₩73,516 | +4.82% | 15.3만 |
| 2026.10.01 | ₩82,155 | ₩82,583 | ₩79,534 | ₩81,727 | -0.52% | 5.8만 |
| 2026.09.30 | ₩84,736 | ₩84,736 | ₩81,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,594 |
| -3.71% |
| 2.9만 |
| 2026.09.29 | ₩87,598 | ₩87,973 | ₩82,931 | ₩84,188 | -3.89% | 5.1만 |
|---|
| 2026.09.28 | ₩84,255 | ₩87,746 | ₩83,292 | ₩87,117 | +3.40% | 3.5만 |
|---|
| 2026.09.25 | ₩85,031 | ₩88,200 | ₩84,563 | ₩84,563 | -0.55% | 8.3만 |
|---|
| 2026.09.24 | ₩84,322 | ₩86,074 | ₩83,319 | ₩85,017 | +0.82% | 6.4만 |
|---|
| 2026.09.23 | ₩82,048 | ₩84,402 | ₩80,537 | ₩84,094 | +2.49% | 3.5만 |
|---|
| 2026.09.22 | ₩82,008 | ₩84,108 | ₩81,045 | ₩83,051 | +1.27% | 1.9만 |
|---|
| 2026.09.21 | ₩80,363 | ₩81,553 | ₩79,587 | ₩80,911 | +0.68% | 7.4만 |
|---|
| 2026.09.18 | ₩80,591 | ₩81,567 | ₩79,360 | ₩80,350 | -0.30% | 7.3만 |
|---|
| 2026.09.17 | ₩80,283 | ₩82,022 | ₩78,825 | ₩81,005 | +0.90% | 2.5만 |
|---|
| 2026.09.16 | ₩79,039 | ₩80,671 | ₩78,919 | ₩80,122 | +1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩79,173 | ₩80,470 | ₩78,598 | ₩79,347 | +0.22% | 7.4만 |
|---|
| 2026.09.14 | ₩79,935 | ₩81,594 | ₩78,972 | ₩79,293 | -0.80% | 3.6만 |
|---|
| 2026.09.11 | ₩79,922 | ₩82,276 | ₩79,922 | ₩80,216 | +0.37% | 2.7만 |
|---|
| 2026.09.10 | ₩80,350 | ₩81,714 | ₩78,477 | ₩79,414 | -1.17% | 4.4만 |
|---|
| 2026.09.09 | ₩82,102 | ₩82,663 | ₩80,617 | ₩80,845 | -1.53% | 4.9만 |
|---|
| 2026.09.08 | ₩82,984 | ₩82,984 | ₩80,791 | ₩81,995 | -1.19% | 2.8만 |
|---|
| 2026.09.04 | ₩79,374 | ₩83,158 | ₩79,374 | ₩83,158 | +4.77% | 2.6만 |
|---|
| 2026.09.03 | ₩80,042 | ₩80,965 | ₩79,333 | ₩80,965 | +1.15% | 1.3만 |
|---|
| 2026.09.02 | ₩80,229 | ₩80,510 | ₩77,943 | ₩79,186 | -1.30% | 7.6만 |
|---|
| 2026.09.01 | ₩80,270 | ₩81,166 | ₩78,223 | ₩80,229 | -0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩80,243 | ₩81,674 | ₩79,454 | ₩80,270 | +0.03% | 2.1만 |
|---|
| 2026.08.28 | ₩81,888 | ₩82,249 | ₩80,243 | ₩80,243 | -2.01% | 7.2만 |
|---|
| 2026.08.27 | ₩80,296 | ₩82,102 | ₩79,842 | ₩81,313 | +1.27% | 8.6만 |
|---|
| 2026.08.26 | ₩80,738 | ₩81,901 | ₩79,534 | ₩80,256 | -0.60% | 3.1만 |
|---|
| 2026.08.25 | ₩78,197 | ₩79,788 | ₩77,902 | ₩79,788 | +2.04% | 1.6만 |
|---|
| 2026.08.24 | ₩78,451 | ₩79,012 | ₩75,843 | ₩77,555 | -1.14% | 4.3만 |
|---|
| 2026.08.21 | ₩75,014 | ₩81,861 | ₩75,014 | ₩78,263 | +4.33% | 6.6만 |
|---|
| 2026.08.20 | ₩77,167 | ₩78,839 | ₩73,944 | ₩74,612 | -3.31% | 4.7만 |
|---|
| 2026.08.19 | ₩75,174 | ₩78,250 | ₩73,556 | ₩77,167 | +2.65% | 13.4만 |
|---|
| 2026.08.18 | ₩72,593 | ₩76,231 | ₩67,538 | ₩74,773 | +3.00% | 11.8만 |
|---|
| 2026.08.17 | ₩74,024 | ₩74,599 | ₩72,098 | ₩74,024 | 0.00% | 2.3만 |
|---|
| 2026.08.14 | ₩71,162 | ₩74,077 | ₩71,162 | ₩74,037 | +4.04% | 2.1만 |
|---|
| 2026.08.13 | ₩70,841 | ₩72,820 | ₩70,694 | ₩70,694 | -0.21% | 1.5만 |
|---|
| 2026.08.12 | ₩71,550 | ₩72,031 | ₩70,533 | ₩71,416 | -0.19% | 1.3만 |
|---|
| 2026.08.11 | ₩69,825 | ₩73,369 | ₩69,571 | ₩71,376 | +2.22% | 4만 |
|---|
| 2026.08.10 | ₩72,473 | ₩73,609 | ₩68,715 | ₩69,062 | -4.71% | 1.6만 |
|---|
| 2026.08.07 | ₩70,895 | ₩72,847 | ₩70,895 | ₩72,539 | +2.32% | 2.2만 |
|---|
| 2026.08.06 | ₩71,470 | ₩72,071 | ₩70,828 | ₩71,055 | -0.58% | 2.4만 |
|---|
| 2026.08.05 | ₩72,499 | ₩72,499 | ₩70,600 | ₩70,600 | -2.62% | 1.1만 |
|---|
| 2026.08.04 | ₩71,042 | ₩72,192 | ₩70,306 | ₩71,817 | +1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩68,955 | ₩73,556 | ₩68,955 | ₩70,212 | +1.82% | 3.8만 |
|---|
| 2026.07.31 | ₩69,169 | ₩69,544 | ₩67,992 | ₩68,648 | -0.75% | 1.8만 |
|---|
| 2026.07.30 | ₩74,011 | ₩74,505 | ₩69,464 | ₩69,677 | -5.85% | 2.3만 |
|---|
| 2026.07.29 | ₩73,021 | ₩75,201 | ₩72,713 | ₩73,288 | +0.37% | 3.8만 |
|---|
| 2026.07.28 | ₩74,719 | ₩75,549 | ₩73,529 | ₩74,586 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩73,034 | ₩75,308 | ₩73,034 | ₩74,158 | +1.54% | 2.9만 |
|---|
| 2026.07.24 | ₩71,617 | ₩73,074 | ₩70,935 | ₩72,526 | +1.27% | 5.7만 |
|---|
| 2026.07.23 | ₩72,834 | ₩74,760 | ₩70,694 | ₩71,510 | -1.82% | 3.4만 |
|---|
| 2026.07.22 | ₩75,562 | ₩77,902 | ₩72,245 | ₩73,904 | -2.19% | 4.2만 |
|---|
| 2026.07.21 | ₩73,462 | ₩77,929 | ₩73,462 | ₩75,495 | +2.77% | 8.9만 |
|---|
| 2026.07.20 | ₩73,944 | ₩75,268 | ₩72,606 | ₩73,315 | -0.85% | 6만 |
|---|
| 2026.07.17 | ₩75,201 | ₩76,779 | ₩73,061 | ₩73,115 | -2.77% | 5.3만 |
|---|
| 2026.07.16 | ₩74,104 | ₩77,394 | ₩73,997 | ₩76,351 | +3.03% | 4.3만 |
|---|
| 2026.07.15 | ₩75,936 | ₩76,351 | ₩74,225 | ₩74,693 | -1.64% | 6.5만 |
|---|
| 2026.07.14 | ₩74,907 | ₩76,311 | ₩73,770 | ₩74,840 | -0.09% | 4만 |
|---|
| 2026.07.13 | ₩74,840 | ₩76,217 | ₩73,957 | ₩74,532 | -0.41% | 5.6만 |
|---|
| 2026.07.10 | ₩72,887 | ₩75,294 | ₩72,887 | ₩75,268 | +3.27% | 2만 |
|---|
| 2026.07.09 | ₩73,422 | ₩75,014 | ₩72,219 | ₩72,927 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩76,672 | ₩77,113 | ₩73,556 | ₩73,556 | -4.06% | 2.6만 |
|---|
| 2026.07.07 | ₩76,070 | ₩78,036 | ₩72,219 | ₩76,164 | +0.12% | 2.5만 |
|---|
| 2026.07.06 | ₩77,809 | ₩77,809 | ₩76,271 | ₩76,271 | -1.98% | 1.5만 |
|---|
| 2026.07.02 | ₩78,250 | ₩80,163 | ₩75,682 | ₩76,298 | -2.50% | 4.2만 |
|---|
| 2026.07.01 | ₩78,571 | ₩79,200 | ₩76,939 | ₩77,234 | -1.70% | 2.5만 |
|---|
| 2026.06.30 | ₩77,060 | ₩78,986 | ₩76,485 | ₩78,477 | +1.84% | 3.3만 |
|---|
| 2026.06.29 | ₩81,968 | ₩82,503 | ₩74,225 | ₩76,311 | -6.90% | 5.8만 |
|---|
| 2026.06.26 | ₩77,648 | ₩83,479 | ₩77,648 | ₩83,265 | +7.23% | 42.5만 |
|---|
| 2026.06.25 | ₩77,528 | ₩79,614 | ₩76,806 | ₩77,862 | +0.43% | 3.2만 |
|---|
| 2026.06.24 | ₩77,996 | ₩78,531 | ₩76,939 | ₩76,939 | -1.35% | 2.8만 |
|---|
| 2026.06.23 | ₩78,049 | ₩78,986 | ₩76,659 | ₩78,758 | +0.91% | 2.1만 |
|---|
| 2026.06.22 | ₩74,051 | ₩83,279 | ₩73,997 | ₩79,534 | +7.40% | 13만 |
|---|
| 2026.06.18 | ₩71,750 | ₩74,051 | ₩71,750 | ₩73,863 | +2.95% | 2.4만 |
|---|
| 2026.06.17 | ₩71,282 | ₩72,152 | ₩70,774 | ₩71,670 | +0.54% | 1.4만 |
|---|
| 2026.06.16 | ₩71,322 | ₩73,235 | ₩71,322 | ₩72,299 | +1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩73,556 | ₩74,144 | ₩71,322 | ₩71,322 | -3.04% | 1.7만 |
|---|
| 2026.06.12 | ₩73,569 | ₩75,428 | ₩71,898 | ₩72,459 | -1.51% | 2.3만 |
|---|
| 2026.06.11 | ₩74,238 | ₩74,425 | ₩71,764 | ₩72,820 | -1.91% | 3.2만 |
|---|
| 2026.06.10 | ₩73,556 | ₩74,291 | ₩72,727 | ₩73,248 | -0.42% | 1.7만 |
|---|
| 2026.06.09 | ₩73,556 | ₩73,823 | ₩72,219 | ₩73,302 | -0.35% | 1.8만 |
|---|
| 2026.06.08 | ₩71,536 | ₩73,984 | ₩71,189 | ₩73,302 | +2.47% | 2만 |
|---|
| 2026.06.05 | ₩70,881 | ₩73,061 | ₩70,159 | ₩70,921 | +0.06% | 2.1만 |
|---|
| 2026.06.04 | ₩71,189 | ₩73,115 | ₩70,306 | ₩70,306 | -1.24% | 1.8만 |
|---|
| 2026.06.03 | ₩71,456 | ₩72,045 | ₩70,279 | ₩70,319 | -1.59% | 9.9천 |
|---|
| 2026.06.02 | ₩71,349 | ₩73,436 | ₩71,349 | ₩71,429 | +0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩69,571 | ₩71,643 | ₩69,544 | ₩70,988 | +2.04% | 1.7만 |
|---|
| 2026.05.29 | ₩71,804 | ₩71,804 | ₩68,126 | ₩68,206 | -5.01% | 2.5만 |
|---|
| 2026.05.28 | ₩71,590 | ₩72,860 | ₩70,881 | ₩71,817 | +0.32% | 2.6만 |
|---|
| 2026.05.27 | ₩71,322 | ₩71,322 | ₩70,092 | ₩70,881 | -0.62% | 1.5만 |
|---|
| 2026.05.26 | ₩69,544 | ₩72,753 | ₩68,594 | ₩70,065 | +0.75% | 3.1만 |
|---|
| 2026.05.22 | ₩67,564 | ₩69,223 | ₩67,110 | ₩69,156 | +2.36% | 2.3만 |
|---|
| 2026.05.21 | ₩67,698 | ₩68,300 | ₩66,307 | ₩67,016 | -1.01% | 1.9만 |
|---|
| 2026.05.20 | ₩67,070 | ₩69,504 | ₩66,254 | ₩68,367 | +1.93% | 1.7만 |
|---|
| 2026.05.19 | ₩65,960 | ₩67,885 | ₩64,743 | ₩67,096 | +1.72% | 3.4만 |
|---|
| 2026.05.18 | ₩68,875 | ₩68,942 | ₩64,916 | ₩66,093 | -4.04% | 3.8만 |
|---|
| 2026.05.15 | ₩66,428 | ₩68,942 | ₩66,267 | ₩68,942 | +3.78% | 2.6만 |
|---|
| 2026.05.14 | ₩67,404 | ₩69,290 | ₩67,083 | ₩67,163 | -0.36% | 1.2만 |
|---|
| 2026.05.13 | ₩67,243 | ₩68,033 | ₩65,625 | ₩67,404 | +0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩68,206 | ₩68,688 | ₩67,056 | ₩67,885 | -0.47% | 1.8만 |
|---|
| 2026.05.11 | ₩70,065 | ₩70,065 | ₩67,029 | ₩68,380 | -2.41% | 2.9만 |
|---|
| 2026.05.08 | ₩69,811 | ₩69,811 | ₩67,591 | ₩69,490 | -0.46% | 2.6만 |
|---|
| 2026.05.07 | ₩68,313 | ₩70,065 | ₩67,618 | ₩69,624 | +1.92% | 3.7만 |
|---|
| 2026.05.06 | ₩74,265 | ₩74,385 | ₩68,527 | ₩68,875 | -7.26% | 4.1만 |
|---|
| 2026.05.05 | ₩70,881 | ₩74,853 | ₩70,881 | ₩73,957 | +4.34% | 3만 |
|---|
| 2026.05.04 | ₩70,694 | ₩72,780 | ₩69,878 | ₩71,095 | +0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩75,121 | ₩75,121 | ₩69,544 | ₩71,095 | -5.36% | 3만 |
|---|
| 2026.04.30 | ₩74,131 | ₩74,773 | ₩72,312 | ₩74,225 | +0.13% | 2.3만 |
|---|
| 2026.04.29 | ₩76,792 | ₩79,775 | ₩70,868 | ₩73,449 | -4.35% | 4만 |
|---|
| 2026.04.28 | ₩76,685 | ₩77,836 | ₩73,583 | ₩75,442 | -1.62% | 4.4만 |
|---|
| 2026.04.27 | ₩77,648 | ₩78,183 | ₩75,870 | ₩76,391 | -1.62% | 3.8만 |
|---|
| 2026.04.24 | ₩78,063 | ₩79,534 | ₩75,027 | ₩77,555 | -0.65% | 6.9만 |
|---|
| 2026.04.23 | ₩78,317 | ₩80,229 | ₩77,568 | ₩77,568 | -0.96% | 2.4만 |
|---|
| 2026.04.22 | ₩79,360 | ₩80,176 | ₩77,234 | ₩78,197 | -1.47% | 4만 |
|---|
| 2026.04.21 | ₩75,562 | ₩79,574 | ₩75,562 | ₩78,638 | +4.07% | 2.9만 |
|---|
| 2026.04.20 | ₩75,468 | ₩76,645 | ₩74,719 | ₩75,709 | +0.32% | 3.1만 |
|---|
| 2026.04.17 | ₩73,837 | ₩76,846 | ₩72,486 | ₩75,468 | +2.21% | 5.3만 |
|---|
| 2026.04.16 | ₩73,181 | ₩74,225 | ₩71,817 | ₩72,419 | -1.04% | 4.4만 |
|---|
| 2026.04.15 | ₩68,888 | ₩73,810 | ₩68,875 | ₩73,181 | +6.23% | 5.7만 |
|---|
| 2026.04.14 | ₩70,253 | ₩70,895 | ₩65,826 | ₩67,618 | -3.75% | 9.1만 |
|---|
| 2026.04.13 | ₩68,875 | ₩70,881 | ₩68,487 | ₩70,226 | +1.96% | 2.5만 |
|---|
| 2026.04.10 | ₩70,065 | ₩71,483 | ₩68,608 | ₩68,608 | -2.08% | 3.7만 |
|---|
| 2026.04.09 | ₩70,440 | ₩72,219 | ₩66,722 | ₩70,493 | +0.08% | 4.4만 |
|---|
| 2026.04.08 | ₩66,521 | ₩71,536 | ₩65,759 | ₩70,493 | +5.97% | 6.8만 |
|---|
| 2026.04.07 | ₩67,003 | ₩68,541 | ₩64,916 | ₩66,535 | -0.70% | 5.9만 |
|---|
| 2026.04.06 | ₩72,112 | ₩72,539 | ₩66,468 | ₩67,618 | -6.23% | 23.2만 |
|---|
| 2026.04.02 | ₩75,268 | ₩77,555 | ₩73,904 | ₩76,859 | +2.11% | 10.6만 |
|---|
| 2026.04.01 | ₩76,899 | ₩79,641 | ₩73,609 | ₩76,873 | -0.03% | 5.3만 |
|---|
| 2026.03.31 | ₩88,815 | ₩88,815 | ₩76,097 | ₩76,231 | -14.17% | 16.1만 |
|---|
| 2026.03.30 | ₩101,347 | ₩101,347 | ₩96,412 | ₩96,412 | -4.87% | 9.3만 |
|---|
| 2026.03.27 | ₩101,226 | ₩102,483 | ₩99,006 | ₩100,130 | -1.08% | 2.5만 |
|---|
| 2026.03.26 | ₩104,316 | ₩106,857 | ₩99,501 | ₩100,317 | -3.83% | 4만 |
|---|
| 2026.03.25 | ₩104,770 | ₩107,766 | ₩103,366 | ₩106,857 | +1.99% | 2.7만 |
|---|
| 2026.03.24 | ₩98,445 | ₩106,603 | ₩96,532 | ₩104,530 | +6.18% | 3.5만 |
|---|
| 2026.03.23 | ₩94,259 | ₩99,876 | ₩93,697 | ₩98,659 | +4.67% | 3.5만 |
|---|
| 2026.03.20 | ₩96,733 | ₩97,442 | ₩91,209 | ₩93,657 | -3.18% | 4.2만 |
|---|
| 2026.03.19 | ₩92,480 | ₩97,388 | ₩91,290 | ₩96,800 | +4.67% | 2.9만 |
|---|
| 2026.03.18 | ₩97,294 | ₩100,758 | ₩92,279 | ₩92,814 | -4.60% | 3.2만 |
|---|
| 2026.03.17 | ₩100,986 | ₩105,787 | ₩97,789 | ₩98,418 | -2.54% | 4.9만 |
|---|
| 2026.03.16 | ₩99,568 | ₩103,647 | ₩99,113 | ₩100,999 | +1.44% | 3.5만 |
|---|
| 2026.03.13 | ₩101,534 | ₩105,078 | ₩98,110 | ₩99,568 | -1.94% | 4.4만 |
|---|
| 2026.03.12 | ₩106,282 | ₩106,282 | ₩97,762 | ₩102,443 | -3.61% | 4.7만 |
|---|
| 2026.03.11 | ₩112,166 | ₩112,340 | ₩106,683 | ₩107,993 | -3.72% | 2.7만 |
|---|
| 2026.03.10 | ₩112,260 | ₩116,018 | ₩109,572 | ₩111,016 | -1.11% | 4.4만 |
|---|
| 2026.03.09 | ₩108,047 | ₩111,631 | ₩104,169 | ₩111,631 | +3.32% | 4.2만 |
|---|
| 2026.03.06 | ₩113,691 | ₩114,212 | ₩109,237 | ₩110,320 | -2.96% | 3.2만 |
|---|
| 2026.03.05 | ₩118,532 | ₩118,532 | ₩112,353 | ₩116,085 | -2.06% | 3.1만 |
|---|
| 2026.03.04 | ₩119,321 | ₩120,351 | ₩116,352 | ₩119,268 | -0.04% | 2.8만 |
|---|
| 2026.03.03 | ₩117,047 | ₩118,104 | ₩110,695 | ₩117,796 | +0.64% | 4.7만 |
|---|
| 2026.03.02 | ₩117,342 | ₩119,856 | ₩115,857 | ₩117,235 | -0.09% | 3.6만 |
|---|
| 2026.02.27 | ₩111,029 | ₩118,077 | ₩111,029 | ₩117,342 | +5.69% | 4.3만 |
|---|
| 2026.02.26 | ₩115,001 | ₩115,001 | ₩105,452 | ₩112,567 | -2.12% | 5만 |
|---|
| 2026.02.25 | ₩118,278 | ₩118,278 | ₩110,254 | ₩113,637 | -3.92% | 7.2만 |
|---|
| 2026.02.24 | ₩117,796 | ₩120,230 | ₩115,336 | ₩118,278 | +0.41% | 6.6만 |
|---|
| 2026.02.23 | ₩120,364 | ₩120,364 | ₩113,209 | ₩116,352 | -3.33% | 6.1만 |
|---|
| 2026.02.20 | ₩113,437 | ₩120,364 | ₩113,437 | ₩120,297 | +6.05% | 6.4만 |
|---|
| 2026.02.19 | ₩116,352 | ₩117,676 | ₩111,350 | ₩112,741 | -3.10% | 4.5만 |
|---|
| 2026.02.18 | ₩115,015 | ₩120,859 | ₩115,015 | ₩116,700 | +1.47% | 10.6만 |
|---|
| 2026.02.17 | ₩106,362 | ₩114,012 | ₩103,794 | ₩113,289 | +6.51% | 11.1만 |
|---|
| 2026.02.13 | ₩104,757 | ₩107,311 | ₩100,972 | ₩104,784 | +0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩109,638 | ₩109,638 | ₩103,914 | ₩104,877 | -4.34% | 4.1만 |
|---|
| 2026.02.11 | ₩111,738 | ₩111,738 | ₩102,296 | ₩109,491 | -2.01% | 4.3만 |
|---|
| 2026.02.10 | ₩111,003 | ₩113,677 | ₩109,103 | ₩111,738 | +0.66% | 5.2만 |
|---|
| 2026.02.09 | ₩108,970 | ₩115,015 | ₩108,970 | ₩111,792 | +2.59% | 8.1만 |
|---|
| 2026.02.06 | ₩105,305 | ₩108,996 | ₩104,984 | ₩107,124 | +1.73% | 9.6만 |
|---|
| 2026.02.05 | ₩104,316 | ₩109,759 | ₩103,607 | ₩105,359 | +1.00% | 5.3만 |
|---|
| 2026.02.04 | ₩106,990 | ₩106,990 | ₩102,483 | ₩104,556 | -2.27% | 4.9만 |
|---|
| 2026.02.03 | ₩101,601 | ₩106,990 | ₩101,601 | ₩105,987 | +4.32% | 5.9만 |
|---|
| 2026.02.02 | ₩97,776 | ₩103,326 | ₩97,776 | ₩99,247 | +1.50% | 5.9만 |
|---|
| 2026.01.30 | ₩96,880 | ₩97,963 | ₩94,793 | ₩97,281 | +0.41% | 2.1만 |
|---|
| 2026.01.29 | ₩95,155 | ₩96,412 | ₩92,694 | ₩96,412 | +1.32% | 2.3만 |
|---|
| 2026.01.28 | ₩97,495 | ₩98,645 | ₩95,529 | ₩95,529 | -2.02% | 2.8만 |
|---|
| 2026.01.27 | ₩95,422 | ₩98,498 | ₩95,422 | ₩96,960 | +1.61% | 3.1만 |
|---|
| 2026.01.26 | ₩96,479 | ₩98,324 | ₩95,623 | ₩95,997 | -0.50% | 2.7만 |
|---|
| 2026.01.23 | ₩95,021 | ₩97,428 | ₩94,473 | ₩95,583 | +0.59% | 3만 |
|---|
| 2026.01.22 | ₩97,495 | ₩98,886 | ₩95,489 | ₩95,730 | -1.81% | 1.8만 |
|---|
| 2026.01.21 | ₩97,722 | ₩99,889 | ₩96,131 | ₩97,508 | -0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩99,448 | ₩99,635 | ₩95,021 | ₩97,629 | -1.83% | 3.7만 |
|---|
| 2026.01.16 | ₩97,388 | ₩100,304 | ₩97,294 | ₩99,608 | +2.28% | 5.8만 |
|---|
| 2026.01.15 | ₩98,966 | ₩98,966 | ₩96,733 | ₩96,920 | -2.07% | 2.1만 |
|---|
| 2026.01.14 | ₩97,281 | ₩98,966 | ₩95,355 | ₩98,137 | +0.88% | 5.9만 |
|---|
| 2026.01.13 | ₩93,550 | ₩97,896 | ₩93,001 | ₩96,265 | +2.90% | 5.2만 |
|---|
| 2026.01.12 | ₩90,848 | ₩93,443 | ₩88,802 | ₩92,145 | +1.43% | 4.3만 |
|---|
| 2026.01.09 | ₩91,504 | ₩91,517 | ₩90,527 | ₩91,223 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩90,888 | ₩91,276 | ₩88,561 | ₩91,102 | +0.24% | 2.2만 |
|---|
| 2026.01.07 | ₩86,315 | ₩90,875 | ₩85,953 | ₩90,166 | +4.46% | 2.8만 |
|---|
| 2026.01.06 | ₩90,180 | ₩90,273 | ₩85,338 | ₩86,435 | -4.15% | 2.9만 |
|---|
| 2026.01.05 | ₩86,930 | ₩92,199 | ₩86,809 | ₩90,340 | +3.92% | 8.2만 |
|---|
| 2026.01.02 | ₩79,534 | ₩85,927 | ₩79,146 | ₩85,927 | +8.04% | 5만 |
|---|
| 2025.12.31 | ₩84,228 | ₩84,228 | ₩75,963 | ₩78,183 | -7.18% | 1.6만 |
|---|
| 2025.12.30 | ₩82,075 | ₩84,576 | ₩80,310 | ₩84,255 | +2.66% | 2.1만 |
|---|
| 2025.12.29 | ₩81,166 | ₩82,423 | ₩80,871 | ₩82,423 | +1.55% | 4.9천 |
|---|
| 2025.12.26 | ₩82,918 | ₩82,918 | ₩78,344 | ₩82,062 | -1.03% | 2.1만 |
|---|
| 2025.12.24 | ₩82,463 | ₩82,570 | ₩81,594 | ₩82,570 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩79,414 | ₩82,918 | ₩79,414 | ₩82,918 | +4.41% | 1.3만 |
|---|
| 2025.12.22 | ₩78,357 | ₩79,374 | ₩77,301 | ₩79,374 | +1.30% | 8.2천 |
|---|
| 2025.12.19 | ₩79,895 | ₩79,895 | ₩76,244 | ₩76,244 | -4.57% | 5천 |
|---|
| 2025.12.18 | ₩79,668 | ₩79,668 | ₩77,461 | ₩78,892 | -0.97% | 6.5천 |
|---|
| 2025.12.17 | ₩78,384 | ₩78,839 | ₩73,984 | ₩77,301 | -1.38% | 1.2만 |
|---|
| 2025.12.16 | ₩76,980 | ₩78,357 | ₩75,174 | ₩78,116 | +1.48% | 1.4만 |
|---|
| 2025.12.15 | ₩74,653 | ₩77,541 | ₩74,225 | ₩76,832 | +2.92% | 1.9만 |
|---|
| 2025.12.12 | ₩67,832 | ₩75,549 | ₩67,832 | ₩72,887 | +7.45% | 1.4만 |
|---|
| 2025.12.11 | ₩67,671 | ₩68,888 | ₩67,671 | ₩68,715 | +1.54% | 4.5천 |
|---|
| 2025.12.10 | ₩66,495 | ₩69,410 | ₩65,197 | ₩66,842 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩64,007 | ₩69,544 | ₩64,007 | ₩66,802 | +4.37% | 9.2천 |
|---|
| 2025.12.08 | ₩63,726 | ₩66,147 | ₩63,726 | ₩64,863 | +1.78% | 3.1천 |
|---|
| 2025.12.05 | ₩65,358 | ₩65,358 | ₩63,566 | ₩63,566 | -2.74% | 3.6천 |
|---|
| 2025.12.04 | ₩64,796 | ₩65,545 | ₩64,475 | ₩64,475 | -0.50% | 2.5천 |
|---|
| 2025.12.03 | ₩64,475 | ₩65,946 | ₩63,980 | ₩64,127 | -0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩63,847 | ₩63,847 | ₩63,847 | ₩63,847 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩66,200 | ₩66,200 | ₩63,847 | ₩63,847 | -3.56% | 3.2천 |
|---|
| 2025.11.28 | ₩65,050 | ₩67,618 | ₩65,050 | ₩66,575 | +2.34% | 3.7천 |
|---|
| 2025.11.26 | ₩66,535 | ₩66,535 | ₩65,411 | ₩65,411 | -1.69% | 3.9천 |
|---|
| 2025.11.25 | ₩66,802 | ₩66,802 | ₩65,144 | ₩65,144 | -2.48% | 2.8천 |
|---|
| 2025.11.24 | ₩66,856 | ₩66,856 | ₩65,532 | ₩66,842 | -0.02% | 2.7천 |
|---|
| 2025.11.21 | ₩65,037 | ₩66,869 | ₩65,037 | ₩65,157 | +0.19% | 2.1천 |
|---|
| 2025.11.20 | ₩64,194 | ₩65,037 | ₩63,111 | ₩65,037 | +1.31% | 3.1천 |
|---|
| 2025.11.19 | ₩63,940 | ₩65,585 | ₩63,044 | ₩64,074 | +0.21% | 3.6천 |
|---|
| 2025.11.18 | ₩62,897 | ₩62,897 | ₩61,640 | ₩61,640 | -2.00% | 3.3천 |
|---|
| 2025.11.17 | ₩58,885 | ₩59,941 | ₩57,761 | ₩59,941 | +1.79% | 9.5천 |
|---|
| 2025.11.14 | ₩59,045 | ₩59,045 | ₩57,695 | ₩57,695 | -2.29% | 3.9천 |
|---|
| 2025.11.13 | ₩58,845 | ₩60,343 | ₩58,845 | ₩60,343 | +2.55% | 3.7천 |
|---|
| 2025.11.12 | ₩65,398 | ₩66,936 | ₩58,176 | ₩58,310 | -10.84% | 2만 |
|---|
| 2025.11.11 | ₩65,451 | ₩67,551 | ₩64,916 | ₩66,936 | +2.27% | 4.5천 |
|---|
| 2025.11.10 | ₩62,843 | ₩65,037 | ₩62,843 | ₩64,997 | +3.43% | 3.5천 |
|---|
| 2025.11.07 | ₩61,894 | ₩63,405 | ₩60,891 | ₩62,188 | +0.48% | 6.4천 |
|---|
| 2025.11.06 | ₩62,482 | ₩63,606 | ₩61,707 | ₩63,499 | +1.63% | 4.8천 |
|---|
| 2025.11.05 | ₩62,696 | ₩63,793 | ₩61,613 | ₩61,613 | -1.73% | 3.2천 |
|---|
| 2025.11.04 | ₩57,788 | ₩61,372 | ₩57,788 | ₩60,583 | +4.84% | 6.9천 |
|---|
| 2025.11.03 | ₩61,252 | ₩61,252 | ₩59,233 | ₩60,490 | -1.24% | 3.5천 |
|---|
| 2025.10.31 | ₩60,677 | ₩61,212 | ₩59,299 | ₩61,212 | +0.88% | 2.9천 |
|---|
| 2025.10.30 | ₩58,831 | ₩59,460 | ₩58,296 | ₩59,460 | +1.07% | 1.4천 |
|---|
| 2025.10.29 | ₩58,510 | ₩58,845 | ₩57,909 | ₩58,845 | +0.57% | 2.2천 |
|---|
| 2025.10.28 | ₩59,179 | ₩59,206 | ₩57,828 | ₩58,510 | -1.13% | 4.1천 |
|---|
| 2025.10.27 | ₩61,292 | ₩61,292 | ₩59,447 | ₩59,447 | -3.01% | 2.2천 |
|---|
| 2025.10.24 | ₩58,002 | ₩60,971 | ₩58,002 | ₩60,650 | +4.57% | 1.3만 |
|---|
| 2025.10.23 | ₩54,512 | ₩57,200 | ₩54,164 | ₩56,999 | +4.56% | 1.9만 |
|---|
| 2025.10.22 | ₩55,836 | ₩57,160 | ₩55,261 | ₩55,528 | -0.55% | 4.8천 |
|---|
| 2025.10.21 | ₩56,170 | ₩56,892 | ₩55,648 | ₩56,116 | -0.10% | 5.6천 |
|---|
| 2025.10.20 | ₩57,454 | ₩57,454 | ₩55,983 | ₩56,411 | -1.82% | 3.9천 |
|---|
| 2025.10.17 | ₩56,023 | ₩56,772 | ₩54,164 | ₩56,772 | +1.34% | 1.2만 |
|---|
| 2025.10.16 | ₩57,106 | ₩57,106 | ₩55,207 | ₩55,207 | -3.33% | 7.5천 |
|---|
| 2025.10.15 | ₩58,256 | ₩58,256 | ₩56,852 | ₩57,507 | -1.29% | 8.6천 |
|---|
| 2025.10.14 | ₩57,079 | ₩58,323 | ₩56,651 | ₩57,079 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩57,788 | ₩58,082 | ₩57,053 | ₩57,079 | -1.23% | 3.3천 |
|---|
| 2025.10.10 | ₩58,002 | ₩58,002 | ₩56,678 | ₩56,678 | -2.28% | 4.9천 |
|---|