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 | ₩81,592 | ₩81,592 | ₩78,547 | ₩79,044 | -3.12% | 7.3천 |
| 2026.10.08 | ₩78,775 | ₩79,942 | ₩78,118 | ₩78,641 | -0.17% | 2.8만 |
| 2026.10.07 | ₩80,452 | ₩81,150 | ₩79,084 | ₩79,406 | -1.30% | 2.4만 |
| 2026.10.06 | ₩78,815 | ₩81,579 | ₩78,815 | ₩80,881 | +2.62% | 3.1만 |
| 2026.10.05 | ₩74,066 | ₩79,258 | ₩73,852 | ₩78,574 | +6.09% | 5.8만 |
| 2026.10.02 | ₩70,350 | ₩74,294 | ₩65,199 | ₩73,744 | +4.82% | 15.3만 |
| 2026.10.01 | ₩82,411 | ₩82,840 | ₩79,781 | ₩81,982 | -0.52% | 5.8만 |
| 2026.09.30 | ₩85,000 | ₩85,000 | ₩81,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,847 |
| -3.71% |
| 2.9만 |
| 2026.09.29 | ₩87,871 | ₩88,246 | ₩83,189 | ₩84,450 | -3.89% | 5.1만 |
|---|
| 2026.09.28 | ₩84,517 | ₩88,018 | ₩83,551 | ₩87,388 | +3.40% | 3.5만 |
|---|
| 2026.09.25 | ₩85,295 | ₩88,475 | ₩84,826 | ₩84,826 | -0.55% | 8.3만 |
|---|
| 2026.09.24 | ₩84,584 | ₩86,342 | ₩83,578 | ₩85,282 | +0.82% | 6.4만 |
|---|
| 2026.09.23 | ₩82,303 | ₩84,665 | ₩80,788 | ₩84,356 | +2.49% | 3.5만 |
|---|
| 2026.09.22 | ₩82,263 | ₩84,369 | ₩81,297 | ₩83,310 | +1.27% | 1.9만 |
|---|
| 2026.09.21 | ₩80,613 | ₩81,807 | ₩79,835 | ₩81,163 | +0.68% | 7.4만 |
|---|
| 2026.09.18 | ₩80,841 | ₩81,821 | ₩79,607 | ₩80,600 | -0.30% | 7.3만 |
|---|
| 2026.09.17 | ₩80,533 | ₩82,277 | ₩79,070 | ₩81,257 | +0.90% | 2.5만 |
|---|
| 2026.09.16 | ₩79,285 | ₩80,922 | ₩79,164 | ₩80,372 | +1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩79,419 | ₩80,720 | ₩78,842 | ₩79,594 | +0.22% | 7.4만 |
|---|
| 2026.09.14 | ₩80,184 | ₩81,847 | ₩79,218 | ₩79,540 | -0.80% | 3.6만 |
|---|
| 2026.09.11 | ₩80,170 | ₩82,532 | ₩80,170 | ₩80,466 | +0.37% | 2.7만 |
|---|
| 2026.09.10 | ₩80,600 | ₩81,968 | ₩78,722 | ₩79,661 | -1.17% | 4.4만 |
|---|
| 2026.09.09 | ₩82,357 | ₩82,921 | ₩80,868 | ₩81,096 | -1.53% | 4.9만 |
|---|
| 2026.09.08 | ₩83,243 | ₩83,243 | ₩81,042 | ₩82,250 | -1.19% | 2.8만 |
|---|
| 2026.09.04 | ₩79,620 | ₩83,417 | ₩79,620 | ₩83,417 | +4.77% | 2.6만 |
|---|
| 2026.09.03 | ₩80,291 | ₩81,217 | ₩79,580 | ₩81,217 | +1.15% | 1.3만 |
|---|
| 2026.09.02 | ₩80,479 | ₩80,761 | ₩78,185 | ₩79,433 | -1.30% | 7.6만 |
|---|
| 2026.09.01 | ₩80,519 | ₩81,418 | ₩78,467 | ₩80,479 | -0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩80,492 | ₩81,928 | ₩79,701 | ₩80,519 | +0.03% | 2.1만 |
|---|
| 2026.08.28 | ₩82,142 | ₩82,505 | ₩80,492 | ₩80,492 | -2.01% | 7.2만 |
|---|
| 2026.08.27 | ₩80,546 | ₩82,357 | ₩80,090 | ₩81,566 | +1.27% | 8.6만 |
|---|
| 2026.08.26 | ₩80,989 | ₩82,156 | ₩79,781 | ₩80,506 | -0.60% | 3.1만 |
|---|
| 2026.08.25 | ₩78,440 | ₩80,036 | ₩78,145 | ₩80,036 | +2.04% | 1.6만 |
|---|
| 2026.08.24 | ₩78,695 | ₩79,258 | ₩76,079 | ₩77,796 | -1.14% | 4.3만 |
|---|
| 2026.08.21 | ₩75,247 | ₩82,116 | ₩75,247 | ₩78,507 | +4.33% | 6.6만 |
|---|
| 2026.08.20 | ₩77,407 | ₩79,084 | ₩74,174 | ₩74,845 | -3.31% | 4.7만 |
|---|
| 2026.08.19 | ₩75,408 | ₩78,494 | ₩73,785 | ₩77,407 | +2.65% | 13.4만 |
|---|
| 2026.08.18 | ₩72,819 | ₩76,468 | ₩67,748 | ₩75,006 | +3.00% | 11.8만 |
|---|
| 2026.08.17 | ₩74,254 | ₩74,831 | ₩72,322 | ₩74,254 | 0.00% | 2.3만 |
|---|
| 2026.08.14 | ₩71,383 | ₩74,308 | ₩71,383 | ₩74,268 | +4.04% | 2.1만 |
|---|
| 2026.08.13 | ₩71,061 | ₩73,047 | ₩70,914 | ₩70,914 | -0.21% | 1.5만 |
|---|
| 2026.08.12 | ₩71,772 | ₩72,255 | ₩70,753 | ₩71,638 | -0.19% | 1.3만 |
|---|
| 2026.08.11 | ₩70,042 | ₩73,597 | ₩69,787 | ₩71,598 | +2.22% | 4만 |
|---|
| 2026.08.10 | ₩72,698 | ₩73,838 | ₩68,928 | ₩69,277 | -4.71% | 1.6만 |
|---|
| 2026.08.07 | ₩71,115 | ₩73,074 | ₩71,115 | ₩72,765 | +2.32% | 2.2만 |
|---|
| 2026.08.06 | ₩71,692 | ₩72,296 | ₩71,048 | ₩71,276 | -0.58% | 2.4만 |
|---|
| 2026.08.05 | ₩72,725 | ₩72,725 | ₩70,820 | ₩70,820 | -2.62% | 1.1만 |
|---|
| 2026.08.04 | ₩71,263 | ₩72,416 | ₩70,525 | ₩72,041 | +1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩69,170 | ₩73,785 | ₩69,170 | ₩70,431 | +1.82% | 3.8만 |
|---|
| 2026.07.31 | ₩69,384 | ₩69,760 | ₩68,204 | ₩68,861 | -0.75% | 1.8만 |
|---|
| 2026.07.30 | ₩74,241 | ₩74,737 | ₩69,680 | ₩69,894 | -5.85% | 2.3만 |
|---|
| 2026.07.29 | ₩73,248 | ₩75,435 | ₩72,940 | ₩73,516 | +0.37% | 3.8만 |
|---|
| 2026.07.28 | ₩74,952 | ₩75,784 | ₩73,758 | ₩74,818 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩73,262 | ₩75,542 | ₩73,262 | ₩74,388 | +1.54% | 2.9만 |
|---|
| 2026.07.24 | ₩71,839 | ₩73,302 | ₩71,155 | ₩72,752 | +1.27% | 5.7만 |
|---|
| 2026.07.23 | ₩73,060 | ₩74,992 | ₩70,914 | ₩71,732 | -1.82% | 3.4만 |
|---|
| 2026.07.22 | ₩75,797 | ₩78,145 | ₩72,470 | ₩74,133 | -2.19% | 4.2만 |
|---|
| 2026.07.21 | ₩73,691 | ₩78,172 | ₩73,691 | ₩75,730 | +2.77% | 8.9만 |
|---|
| 2026.07.20 | ₩74,174 | ₩75,502 | ₩72,832 | ₩73,543 | -0.85% | 6만 |
|---|
| 2026.07.17 | ₩75,435 | ₩77,018 | ₩73,288 | ₩73,342 | -2.77% | 5.3만 |
|---|
| 2026.07.16 | ₩74,335 | ₩77,635 | ₩74,227 | ₩76,589 | +3.03% | 4.3만 |
|---|
| 2026.07.15 | ₩76,173 | ₩76,589 | ₩74,455 | ₩74,925 | -1.64% | 6.5만 |
|---|
| 2026.07.14 | ₩75,140 | ₩76,548 | ₩73,999 | ₩75,073 | -0.09% | 4만 |
|---|
| 2026.07.13 | ₩75,073 | ₩76,454 | ₩74,187 | ₩74,764 | -0.41% | 5.6만 |
|---|
| 2026.07.10 | ₩73,114 | ₩75,529 | ₩73,114 | ₩75,502 | +3.27% | 2만 |
|---|
| 2026.07.09 | ₩73,651 | ₩75,247 | ₩72,443 | ₩73,154 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩76,910 | ₩77,353 | ₩73,785 | ₩73,785 | -4.06% | 2.6만 |
|---|
| 2026.07.07 | ₩76,307 | ₩78,279 | ₩72,443 | ₩76,401 | +0.12% | 2.5만 |
|---|
| 2026.07.06 | ₩78,051 | ₩78,051 | ₩76,508 | ₩76,508 | -1.98% | 1.5만 |
|---|
| 2026.07.02 | ₩78,494 | ₩80,412 | ₩75,918 | ₩76,535 | -2.50% | 4.2만 |
|---|
| 2026.07.01 | ₩78,815 | ₩79,446 | ₩77,179 | ₩77,474 | -1.70% | 2.5만 |
|---|
| 2026.06.30 | ₩77,300 | ₩79,231 | ₩76,723 | ₩78,722 | +1.84% | 3.3만 |
|---|
| 2026.06.29 | ₩82,223 | ₩82,760 | ₩74,455 | ₩76,548 | -6.90% | 5.8만 |
|---|
| 2026.06.26 | ₩77,890 | ₩83,739 | ₩77,890 | ₩83,524 | +7.23% | 42.5만 |
|---|
| 2026.06.25 | ₩77,769 | ₩79,862 | ₩77,045 | ₩78,104 | +0.43% | 3.2만 |
|---|
| 2026.06.24 | ₩78,239 | ₩78,775 | ₩77,179 | ₩77,179 | -1.35% | 2.8만 |
|---|
| 2026.06.23 | ₩78,292 | ₩79,231 | ₩76,897 | ₩79,003 | +0.91% | 2.1만 |
|---|
| 2026.06.22 | ₩74,281 | ₩83,538 | ₩74,227 | ₩79,781 | +7.40% | 13만 |
|---|
| 2026.06.18 | ₩71,974 | ₩74,281 | ₩71,974 | ₩74,093 | +2.95% | 2.4만 |
|---|
| 2026.06.17 | ₩71,504 | ₩72,376 | ₩70,994 | ₩71,893 | +0.54% | 1.4만 |
|---|
| 2026.06.16 | ₩71,544 | ₩73,463 | ₩71,544 | ₩72,524 | +1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩73,785 | ₩74,375 | ₩71,544 | ₩71,544 | -3.04% | 1.7만 |
|---|
| 2026.06.12 | ₩73,798 | ₩75,663 | ₩72,121 | ₩72,685 | -1.51% | 2.3만 |
|---|
| 2026.06.11 | ₩74,469 | ₩74,657 | ₩71,987 | ₩73,047 | -1.91% | 3.2만 |
|---|
| 2026.06.10 | ₩73,785 | ₩74,523 | ₩72,953 | ₩73,476 | -0.42% | 1.7만 |
|---|
| 2026.06.09 | ₩73,785 | ₩74,053 | ₩72,443 | ₩73,530 | -0.35% | 1.8만 |
|---|
| 2026.06.08 | ₩71,759 | ₩74,214 | ₩71,410 | ₩73,530 | +2.47% | 2만 |
|---|
| 2026.06.05 | ₩71,102 | ₩73,288 | ₩70,377 | ₩71,142 | +0.06% | 2.1만 |
|---|
| 2026.06.04 | ₩71,410 | ₩73,342 | ₩70,525 | ₩70,525 | -1.24% | 1.8만 |
|---|
| 2026.06.03 | ₩71,678 | ₩72,269 | ₩70,498 | ₩70,538 | -1.59% | 9.9천 |
|---|
| 2026.06.02 | ₩71,571 | ₩73,664 | ₩71,571 | ₩71,652 | +0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩69,787 | ₩71,866 | ₩69,760 | ₩71,209 | +2.04% | 1.7만 |
|---|
| 2026.05.29 | ₩72,027 | ₩72,027 | ₩68,338 | ₩68,419 | -5.01% | 2.5만 |
|---|
| 2026.05.28 | ₩71,813 | ₩73,087 | ₩71,102 | ₩72,041 | +0.32% | 2.6만 |
|---|
| 2026.05.27 | ₩71,544 | ₩71,544 | ₩70,310 | ₩71,102 | -0.62% | 1.5만 |
|---|
| 2026.05.26 | ₩69,760 | ₩72,980 | ₩68,808 | ₩70,283 | +0.75% | 3.1만 |
|---|
| 2026.05.22 | ₩67,775 | ₩69,438 | ₩67,318 | ₩69,371 | +2.36% | 2.3만 |
|---|
| 2026.05.21 | ₩67,909 | ₩68,512 | ₩66,514 | ₩67,225 | -1.01% | 1.9만 |
|---|
| 2026.05.20 | ₩67,278 | ₩69,720 | ₩66,460 | ₩68,580 | +1.93% | 1.7만 |
|---|
| 2026.05.19 | ₩66,165 | ₩68,097 | ₩64,944 | ₩67,305 | +1.72% | 3.4만 |
|---|
| 2026.05.18 | ₩69,089 | ₩69,156 | ₩65,118 | ₩66,299 | -4.04% | 3.8만 |
|---|
| 2026.05.15 | ₩66,634 | ₩69,156 | ₩66,473 | ₩69,156 | +3.78% | 2.6만 |
|---|
| 2026.05.14 | ₩67,614 | ₩69,505 | ₩67,292 | ₩67,372 | -0.36% | 1.2만 |
|---|
| 2026.05.13 | ₩67,453 | ₩68,244 | ₩65,829 | ₩67,614 | +0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩68,419 | ₩68,901 | ₩67,265 | ₩68,097 | -0.47% | 1.8만 |
|---|
| 2026.05.11 | ₩70,283 | ₩70,283 | ₩67,238 | ₩68,593 | -2.41% | 2.9만 |
|---|
| 2026.05.08 | ₩70,028 | ₩70,028 | ₩67,801 | ₩69,706 | -0.46% | 2.6만 |
|---|
| 2026.05.07 | ₩68,526 | ₩70,283 | ₩67,828 | ₩69,841 | +1.92% | 3.7만 |
|---|
| 2026.05.06 | ₩74,496 | ₩74,616 | ₩68,741 | ₩69,089 | -7.26% | 4.1만 |
|---|
| 2026.05.05 | ₩71,102 | ₩75,086 | ₩71,102 | ₩74,187 | +4.34% | 3만 |
|---|
| 2026.05.04 | ₩70,914 | ₩73,007 | ₩70,095 | ₩71,316 | +0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩75,354 | ₩75,354 | ₩69,760 | ₩71,316 | -5.36% | 3만 |
|---|
| 2026.04.30 | ₩74,362 | ₩75,006 | ₩72,537 | ₩74,455 | +0.13% | 2.3만 |
|---|
| 2026.04.29 | ₩77,031 | ₩80,023 | ₩71,088 | ₩73,677 | -4.35% | 4만 |
|---|
| 2026.04.28 | ₩76,924 | ₩78,078 | ₩73,812 | ₩75,676 | -1.62% | 4.4만 |
|---|
| 2026.04.27 | ₩77,890 | ₩78,426 | ₩76,106 | ₩76,629 | -1.62% | 3.8만 |
|---|
| 2026.04.24 | ₩78,306 | ₩79,781 | ₩75,260 | ₩77,796 | -0.65% | 6.9만 |
|---|
| 2026.04.23 | ₩78,561 | ₩80,479 | ₩77,809 | ₩77,809 | -0.96% | 2.4만 |
|---|
| 2026.04.22 | ₩79,607 | ₩80,425 | ₩77,474 | ₩78,440 | -1.47% | 4만 |
|---|
| 2026.04.21 | ₩75,797 | ₩79,822 | ₩75,797 | ₩78,883 | +4.07% | 2.9만 |
|---|
| 2026.04.20 | ₩75,703 | ₩76,884 | ₩74,952 | ₩75,945 | +0.32% | 3.1만 |
|---|
| 2026.04.17 | ₩74,066 | ₩77,085 | ₩72,711 | ₩75,703 | +2.21% | 5.3만 |
|---|
| 2026.04.16 | ₩73,409 | ₩74,455 | ₩72,041 | ₩72,644 | -1.04% | 4.4만 |
|---|
| 2026.04.15 | ₩69,103 | ₩74,040 | ₩69,089 | ₩73,409 | +6.23% | 5.7만 |
|---|
| 2026.04.14 | ₩70,471 | ₩71,115 | ₩66,031 | ₩67,828 | -3.75% | 9.1만 |
|---|
| 2026.04.13 | ₩69,089 | ₩71,102 | ₩68,700 | ₩70,444 | +1.96% | 2.5만 |
|---|
| 2026.04.10 | ₩70,283 | ₩71,705 | ₩68,821 | ₩68,821 | -2.08% | 3.7만 |
|---|
| 2026.04.09 | ₩70,659 | ₩72,443 | ₩66,929 | ₩70,713 | +0.08% | 4.4만 |
|---|
| 2026.04.08 | ₩66,728 | ₩71,759 | ₩65,964 | ₩70,713 | +5.97% | 6.8만 |
|---|
| 2026.04.07 | ₩67,211 | ₩68,754 | ₩65,118 | ₩66,742 | -0.70% | 5.9만 |
|---|
| 2026.04.06 | ₩72,336 | ₩72,765 | ₩66,675 | ₩67,828 | -6.23% | 23.2만 |
|---|
| 2026.04.02 | ₩75,502 | ₩77,796 | ₩74,133 | ₩77,098 | +2.11% | 10.6만 |
|---|
| 2026.04.01 | ₩77,139 | ₩79,889 | ₩73,838 | ₩77,112 | -0.03% | 5.3만 |
|---|
| 2026.03.31 | ₩89,092 | ₩89,092 | ₩76,334 | ₩76,468 | -14.17% | 16.1만 |
|---|
| 2026.03.30 | ₩101,662 | ₩101,662 | ₩96,712 | ₩96,712 | -4.87% | 9.3만 |
|---|
| 2026.03.27 | ₩101,541 | ₩102,802 | ₩99,314 | ₩100,441 | -1.08% | 2.5만 |
|---|
| 2026.03.26 | ₩104,640 | ₩107,189 | ₩99,811 | ₩100,629 | -3.83% | 4만 |
|---|
| 2026.03.25 | ₩105,096 | ₩108,101 | ₩103,688 | ₩107,189 | +1.99% | 2.7만 |
|---|
| 2026.03.24 | ₩98,751 | ₩106,934 | ₩96,832 | ₩104,855 | +6.18% | 3.5만 |
|---|
| 2026.03.23 | ₩94,552 | ₩100,186 | ₩93,988 | ₩98,965 | +4.67% | 3.5만 |
|---|
| 2026.03.20 | ₩97,034 | ₩97,745 | ₩91,493 | ₩93,948 | -3.18% | 4.2만 |
|---|
| 2026.03.19 | ₩92,767 | ₩97,691 | ₩91,574 | ₩97,101 | +4.67% | 2.9만 |
|---|
| 2026.03.18 | ₩97,597 | ₩101,072 | ₩92,566 | ₩93,103 | -4.60% | 3.2만 |
|---|
| 2026.03.17 | ₩101,300 | ₩106,116 | ₩98,093 | ₩98,724 | -2.54% | 4.9만 |
|---|
| 2026.03.16 | ₩99,878 | ₩103,969 | ₩99,422 | ₩101,313 | +1.44% | 3.5만 |
|---|
| 2026.03.13 | ₩101,850 | ₩105,405 | ₩98,415 | ₩99,878 | -1.94% | 4.4만 |
|---|
| 2026.03.12 | ₩106,612 | ₩106,612 | ₩98,067 | ₩102,762 | -3.61% | 4.7만 |
|---|
| 2026.03.11 | ₩112,515 | ₩112,689 | ₩107,015 | ₩108,329 | -3.72% | 2.7만 |
|---|
| 2026.03.10 | ₩112,609 | ₩116,379 | ₩109,912 | ₩111,361 | -1.11% | 4.4만 |
|---|
| 2026.03.09 | ₩108,383 | ₩111,978 | ₩104,493 | ₩111,978 | +3.32% | 4.2만 |
|---|
| 2026.03.06 | ₩114,044 | ₩114,568 | ₩109,577 | ₩110,664 | -2.96% | 3.2만 |
|---|
| 2026.03.05 | ₩118,901 | ₩118,901 | ₩112,703 | ₩116,446 | -2.06% | 3.1만 |
|---|
| 2026.03.04 | ₩119,692 | ₩120,725 | ₩116,714 | ₩119,639 | -0.04% | 2.8만 |
|---|
| 2026.03.03 | ₩117,412 | ₩118,471 | ₩111,039 | ₩118,163 | +0.64% | 4.7만 |
|---|
| 2026.03.02 | ₩117,707 | ₩120,229 | ₩116,218 | ₩117,599 | -0.09% | 3.6만 |
|---|
| 2026.02.27 | ₩111,375 | ₩118,445 | ₩111,375 | ₩117,707 | +5.69% | 4.3만 |
|---|
| 2026.02.26 | ₩115,359 | ₩115,359 | ₩105,780 | ₩112,917 | -2.12% | 5만 |
|---|
| 2026.02.25 | ₩118,646 | ₩118,646 | ₩110,597 | ₩113,991 | -3.92% | 7.2만 |
|---|
| 2026.02.24 | ₩118,163 | ₩120,604 | ₩115,694 | ₩118,646 | +0.41% | 6.6만 |
|---|
| 2026.02.23 | ₩120,739 | ₩120,739 | ₩113,561 | ₩116,714 | -3.33% | 6.1만 |
|---|
| 2026.02.20 | ₩113,789 | ₩120,739 | ₩113,789 | ₩120,672 | +6.05% | 6.4만 |
|---|
| 2026.02.19 | ₩116,714 | ₩118,042 | ₩111,697 | ₩113,092 | -3.10% | 4.5만 |
|---|
| 2026.02.18 | ₩115,372 | ₩121,235 | ₩115,372 | ₩117,063 | +1.47% | 10.6만 |
|---|
| 2026.02.17 | ₩106,693 | ₩114,366 | ₩104,117 | ₩113,642 | +6.51% | 11.1만 |
|---|
| 2026.02.13 | ₩105,083 | ₩107,645 | ₩101,286 | ₩105,110 | +0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩109,979 | ₩109,979 | ₩104,238 | ₩105,204 | -4.34% | 4.1만 |
|---|
| 2026.02.11 | ₩112,086 | ₩112,086 | ₩102,614 | ₩109,832 | -2.01% | 4.3만 |
|---|
| 2026.02.10 | ₩111,348 | ₩114,031 | ₩109,443 | ₩112,086 | +0.66% | 5.2만 |
|---|
| 2026.02.09 | ₩109,309 | ₩115,372 | ₩109,309 | ₩112,139 | +2.59% | 8.1만 |
|---|
| 2026.02.06 | ₩105,633 | ₩109,336 | ₩105,311 | ₩107,457 | +1.73% | 9.6만 |
|---|
| 2026.02.05 | ₩104,640 | ₩110,100 | ₩103,929 | ₩105,687 | +1.00% | 5.3만 |
|---|
| 2026.02.04 | ₩107,323 | ₩107,323 | ₩102,802 | ₩104,882 | -2.27% | 4.9만 |
|---|
| 2026.02.03 | ₩101,917 | ₩107,323 | ₩101,917 | ₩106,317 | +4.32% | 5.9만 |
|---|
| 2026.02.02 | ₩98,080 | ₩103,647 | ₩98,080 | ₩99,556 | +1.50% | 5.9만 |
|---|
| 2026.01.30 | ₩97,181 | ₩98,268 | ₩95,088 | ₩97,584 | +0.41% | 2.1만 |
|---|
| 2026.01.29 | ₩95,451 | ₩96,712 | ₩92,982 | ₩96,712 | +1.32% | 2.3만 |
|---|
| 2026.01.28 | ₩97,798 | ₩98,952 | ₩95,826 | ₩95,826 | -2.02% | 2.8만 |
|---|
| 2026.01.27 | ₩95,719 | ₩98,804 | ₩95,719 | ₩97,262 | +1.61% | 3.1만 |
|---|
| 2026.01.26 | ₩96,779 | ₩98,630 | ₩95,920 | ₩96,296 | -0.50% | 2.7만 |
|---|
| 2026.01.23 | ₩95,316 | ₩97,731 | ₩94,766 | ₩95,880 | +0.59% | 3만 |
|---|
| 2026.01.22 | ₩97,798 | ₩99,193 | ₩95,786 | ₩96,027 | -1.81% | 1.8만 |
|---|
| 2026.01.21 | ₩98,026 | ₩100,200 | ₩96,430 | ₩97,812 | -0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩99,757 | ₩99,945 | ₩95,316 | ₩97,932 | -1.83% | 3.7만 |
|---|
| 2026.01.16 | ₩97,691 | ₩100,616 | ₩97,597 | ₩99,918 | +2.28% | 5.8만 |
|---|
| 2026.01.15 | ₩99,274 | ₩99,274 | ₩97,034 | ₩97,221 | -2.07% | 2.1만 |
|---|
| 2026.01.14 | ₩97,584 | ₩99,274 | ₩95,652 | ₩98,442 | +0.88% | 5.9만 |
|---|
| 2026.01.13 | ₩93,841 | ₩98,201 | ₩93,291 | ₩96,564 | +2.90% | 5.2만 |
|---|
| 2026.01.12 | ₩91,131 | ₩93,733 | ₩89,078 | ₩92,432 | +1.43% | 4.3만 |
|---|
| 2026.01.09 | ₩91,788 | ₩91,802 | ₩90,809 | ₩91,506 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩91,171 | ₩91,560 | ₩88,837 | ₩91,386 | +0.24% | 2.2만 |
|---|
| 2026.01.07 | ₩86,583 | ₩91,158 | ₩86,221 | ₩90,447 | +4.46% | 2.8만 |
|---|
| 2026.01.06 | ₩90,460 | ₩90,554 | ₩85,604 | ₩86,704 | -4.15% | 2.9만 |
|---|
| 2026.01.05 | ₩87,200 | ₩92,486 | ₩87,079 | ₩90,621 | +3.92% | 8.2만 |
|---|
| 2026.01.02 | ₩79,781 | ₩86,194 | ₩79,392 | ₩86,194 | +8.04% | 5만 |
|---|
| 2025.12.31 | ₩84,490 | ₩84,490 | ₩76,199 | ₩78,426 | -7.18% | 1.6만 |
|---|
| 2025.12.30 | ₩82,330 | ₩84,839 | ₩80,559 | ₩84,517 | +2.66% | 2.1만 |
|---|
| 2025.12.29 | ₩81,418 | ₩82,679 | ₩81,123 | ₩82,679 | +1.55% | 4.9천 |
|---|
| 2025.12.26 | ₩83,175 | ₩83,175 | ₩78,587 | ₩82,317 | -1.03% | 2.1만 |
|---|
| 2025.12.24 | ₩82,719 | ₩82,827 | ₩81,847 | ₩82,827 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩79,661 | ₩83,175 | ₩79,661 | ₩83,175 | +4.41% | 1.3만 |
|---|
| 2025.12.22 | ₩78,601 | ₩79,620 | ₩77,541 | ₩79,620 | +1.30% | 8.2천 |
|---|
| 2025.12.19 | ₩80,144 | ₩80,144 | ₩76,481 | ₩76,481 | -4.57% | 5천 |
|---|
| 2025.12.18 | ₩79,916 | ₩79,916 | ₩77,702 | ₩79,137 | -0.97% | 6.5천 |
|---|
| 2025.12.17 | ₩78,628 | ₩79,084 | ₩74,214 | ₩77,541 | -1.38% | 1.2만 |
|---|
| 2025.12.16 | ₩77,219 | ₩78,601 | ₩75,408 | ₩78,359 | +1.48% | 1.4만 |
|---|
| 2025.12.15 | ₩74,885 | ₩77,782 | ₩74,455 | ₩77,071 | +2.92% | 1.9만 |
|---|
| 2025.12.12 | ₩68,043 | ₩75,784 | ₩68,043 | ₩73,114 | +7.45% | 1.4만 |
|---|
| 2025.12.11 | ₩67,882 | ₩69,103 | ₩67,882 | ₩68,928 | +1.54% | 4.5천 |
|---|
| 2025.12.10 | ₩66,701 | ₩69,626 | ₩65,400 | ₩67,050 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩64,206 | ₩69,760 | ₩64,206 | ₩67,010 | +4.37% | 9.2천 |
|---|
| 2025.12.08 | ₩63,924 | ₩66,353 | ₩63,924 | ₩65,065 | +1.78% | 3.1천 |
|---|
| 2025.12.05 | ₩65,561 | ₩65,561 | ₩63,763 | ₩63,763 | -2.74% | 3.6천 |
|---|
| 2025.12.04 | ₩64,998 | ₩65,749 | ₩64,676 | ₩64,676 | -0.50% | 2.5천 |
|---|
| 2025.12.03 | ₩64,676 | ₩66,151 | ₩64,179 | ₩64,327 | -0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩64,045 | ₩64,045 | ₩64,045 | ₩64,045 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩66,406 | ₩66,406 | ₩64,045 | ₩64,045 | -3.56% | 3.2천 |
|---|
| 2025.11.28 | ₩65,253 | ₩67,828 | ₩65,253 | ₩66,782 | +2.34% | 3.7천 |
|---|
| 2025.11.26 | ₩66,742 | ₩66,742 | ₩65,615 | ₩65,615 | -1.69% | 3.9천 |
|---|
| 2025.11.25 | ₩67,010 | ₩67,010 | ₩65,346 | ₩65,346 | -2.48% | 2.8천 |
|---|
| 2025.11.24 | ₩67,064 | ₩67,064 | ₩65,735 | ₩67,050 | -0.02% | 2.7천 |
|---|
| 2025.11.21 | ₩65,239 | ₩67,077 | ₩65,239 | ₩65,360 | +0.19% | 2.1천 |
|---|
| 2025.11.20 | ₩64,394 | ₩65,239 | ₩63,307 | ₩65,239 | +1.31% | 3.1천 |
|---|
| 2025.11.19 | ₩64,139 | ₩65,789 | ₩63,240 | ₩64,273 | +0.21% | 3.6천 |
|---|
| 2025.11.18 | ₩63,093 | ₩63,093 | ₩61,832 | ₩61,832 | -2.00% | 3.3천 |
|---|
| 2025.11.17 | ₩59,068 | ₩60,128 | ₩57,941 | ₩60,128 | +1.79% | 9.5천 |
|---|
| 2025.11.14 | ₩59,229 | ₩59,229 | ₩57,874 | ₩57,874 | -2.29% | 3.9천 |
|---|
| 2025.11.13 | ₩59,028 | ₩60,530 | ₩59,028 | ₩60,530 | +2.55% | 3.7천 |
|---|
| 2025.11.12 | ₩65,601 | ₩67,144 | ₩58,357 | ₩58,491 | -10.84% | 2만 |
|---|
| 2025.11.11 | ₩65,655 | ₩67,761 | ₩65,118 | ₩67,144 | +2.27% | 4.5천 |
|---|
| 2025.11.10 | ₩63,039 | ₩65,239 | ₩63,039 | ₩65,199 | +3.43% | 3.5천 |
|---|
| 2025.11.07 | ₩62,086 | ₩63,602 | ₩61,080 | ₩62,382 | +0.48% | 6.4천 |
|---|
| 2025.11.06 | ₩62,677 | ₩63,804 | ₩61,899 | ₩63,696 | +1.63% | 4.8천 |
|---|
| 2025.11.05 | ₩62,891 | ₩63,991 | ₩61,805 | ₩61,805 | -1.73% | 3.2천 |
|---|
| 2025.11.04 | ₩57,968 | ₩61,563 | ₩57,968 | ₩60,772 | +4.84% | 6.9천 |
|---|
| 2025.11.03 | ₩61,443 | ₩61,443 | ₩59,417 | ₩60,678 | -1.24% | 3.5천 |
|---|
| 2025.10.31 | ₩60,866 | ₩61,402 | ₩59,484 | ₩61,402 | +0.88% | 2.9천 |
|---|
| 2025.10.30 | ₩59,014 | ₩59,645 | ₩58,478 | ₩59,645 | +1.07% | 1.4천 |
|---|
| 2025.10.29 | ₩58,692 | ₩59,028 | ₩58,089 | ₩59,028 | +0.57% | 2.2천 |
|---|
| 2025.10.28 | ₩59,363 | ₩59,390 | ₩58,008 | ₩58,692 | -1.13% | 4.1천 |
|---|
| 2025.10.27 | ₩61,483 | ₩61,483 | ₩59,631 | ₩59,631 | -3.01% | 2.2천 |
|---|
| 2025.10.24 | ₩58,183 | ₩61,161 | ₩58,183 | ₩60,839 | +4.57% | 1.3만 |
|---|
| 2025.10.23 | ₩54,681 | ₩57,378 | ₩54,332 | ₩57,176 | +4.56% | 1.9만 |
|---|
| 2025.10.22 | ₩56,009 | ₩57,337 | ₩55,432 | ₩55,701 | -0.55% | 4.8천 |
|---|
| 2025.10.21 | ₩56,345 | ₩57,069 | ₩55,821 | ₩56,291 | -0.10% | 5.6천 |
|---|
| 2025.10.20 | ₩57,633 | ₩57,633 | ₩56,157 | ₩56,586 | -1.82% | 3.9천 |
|---|
| 2025.10.17 | ₩56,197 | ₩56,948 | ₩54,332 | ₩56,948 | +1.34% | 1.2만 |
|---|
| 2025.10.16 | ₩57,284 | ₩57,284 | ₩55,379 | ₩55,379 | -3.33% | 7.5천 |
|---|
| 2025.10.15 | ₩58,437 | ₩58,437 | ₩57,029 | ₩57,686 | -1.29% | 8.6천 |
|---|
| 2025.10.14 | ₩57,257 | ₩58,505 | ₩56,828 | ₩57,257 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩57,968 | ₩58,263 | ₩57,230 | ₩57,257 | -1.23% | 3.3천 |
|---|
| 2025.10.10 | ₩58,183 | ₩58,183 | ₩56,854 | ₩56,854 | -2.28% | 4.9천 |
|---|