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 | ₩81,274 | ₩81,274 | ₩78,240 | ₩78,735 | -3.12% | 7.3천 |
| 2026.10.08 | ₩78,468 | ₩79,630 | ₩77,813 | ₩78,334 | -0.17% | 2.8만 |
| 2026.10.07 | ₩80,138 | ₩80,833 | ₩78,775 | ₩79,096 | -1.30% | 2.4만 |
| 2026.10.06 | ₩78,508 | ₩81,260 | ₩78,508 | ₩80,566 | +2.62% | 3.1만 |
| 2026.10.05 | ₩73,777 | ₩78,949 | ₩73,563 | ₩78,267 | +6.09% | 5.8만 |
| 2026.10.02 | ₩70,076 | ₩74,004 | ₩64,944 | ₩73,456 | +4.82% | 15.3만 |
| 2026.10.01 | ₩82,089 | ₩82,517 | ₩79,470 | ₩81,661 | -0.52% | 5.8만 |
| 2026.09.30 | ₩84,668 | ₩84,668 | ₩81,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,528 |
| -3.71% |
| 2.9만 |
| 2026.09.29 | ₩87,528 | ₩87,902 | ₩82,864 | ₩84,120 | -3.89% | 5.1만 |
|---|
| 2026.09.28 | ₩84,187 | ₩87,675 | ₩83,225 | ₩87,047 | +3.40% | 3.5만 |
|---|
| 2026.09.25 | ₩84,962 | ₩88,129 | ₩84,494 | ₩84,494 | -0.55% | 8.3만 |
|---|
| 2026.09.24 | ₩84,254 | ₩86,004 | ₩83,251 | ₩84,949 | +0.82% | 6.4만 |
|---|
| 2026.09.23 | ₩81,982 | ₩84,334 | ₩80,472 | ₩84,027 | +2.49% | 3.5만 |
|---|
| 2026.09.22 | ₩81,942 | ₩84,040 | ₩80,980 | ₩82,984 | +1.27% | 1.9만 |
|---|
| 2026.09.21 | ₩80,298 | ₩81,488 | ₩79,523 | ₩80,846 | +0.68% | 7.4만 |
|---|
| 2026.09.18 | ₩80,525 | ₩81,501 | ₩79,296 | ₩80,285 | -0.30% | 7.3만 |
|---|
| 2026.09.17 | ₩80,218 | ₩81,955 | ₩78,762 | ₩80,940 | +0.90% | 2.5만 |
|---|
| 2026.09.16 | ₩78,975 | ₩80,606 | ₩78,855 | ₩80,058 | +1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩79,109 | ₩80,405 | ₩78,534 | ₩79,283 | +0.22% | 7.4만 |
|---|
| 2026.09.14 | ₩79,871 | ₩81,528 | ₩78,909 | ₩79,229 | -0.80% | 3.6만 |
|---|
| 2026.09.11 | ₩79,857 | ₩82,209 | ₩79,857 | ₩80,151 | +0.37% | 2.7만 |
|---|
| 2026.09.10 | ₩80,285 | ₩81,648 | ₩78,414 | ₩79,349 | -1.17% | 4.4만 |
|---|
| 2026.09.09 | ₩82,035 | ₩82,597 | ₩80,552 | ₩80,779 | -1.53% | 4.9만 |
|---|
| 2026.09.08 | ₩82,917 | ₩82,917 | ₩80,726 | ₩81,929 | -1.19% | 2.8만 |
|---|
| 2026.09.04 | ₩79,309 | ₩83,091 | ₩79,309 | ₩83,091 | +4.77% | 2.6만 |
|---|
| 2026.09.03 | ₩79,978 | ₩80,900 | ₩79,269 | ₩80,900 | +1.15% | 1.3만 |
|---|
| 2026.09.02 | ₩80,165 | ₩80,445 | ₩77,880 | ₩79,122 | -1.30% | 7.6만 |
|---|
| 2026.09.01 | ₩80,205 | ₩81,100 | ₩78,160 | ₩80,165 | -0.05% | 3.6만 |
|---|
| 2026.08.31 | ₩80,178 | ₩81,608 | ₩79,390 | ₩80,205 | +0.03% | 2.1만 |
|---|
| 2026.08.28 | ₩81,822 | ₩82,182 | ₩80,178 | ₩80,178 | -2.01% | 7.2만 |
|---|
| 2026.08.27 | ₩80,231 | ₩82,035 | ₩79,777 | ₩81,247 | +1.27% | 8.6만 |
|---|
| 2026.08.26 | ₩80,672 | ₩81,835 | ₩79,470 | ₩80,191 | -0.60% | 3.1만 |
|---|
| 2026.08.25 | ₩78,133 | ₩79,724 | ₩77,839 | ₩79,724 | +2.04% | 1.6만 |
|---|
| 2026.08.24 | ₩78,387 | ₩78,949 | ₩75,782 | ₩77,492 | -1.14% | 4.3만 |
|---|
| 2026.08.21 | ₩74,953 | ₩81,795 | ₩74,953 | ₩78,200 | +4.33% | 6.6만 |
|---|
| 2026.08.20 | ₩77,105 | ₩78,775 | ₩73,884 | ₩74,552 | -3.31% | 4.7만 |
|---|
| 2026.08.19 | ₩75,113 | ₩78,187 | ₩73,497 | ₩77,105 | +2.65% | 13.4만 |
|---|
| 2026.08.18 | ₩72,534 | ₩76,169 | ₩67,483 | ₩74,713 | +3.00% | 11.8만 |
|---|
| 2026.08.17 | ₩73,964 | ₩74,539 | ₩72,040 | ₩73,964 | 0.00% | 2.3만 |
|---|
| 2026.08.14 | ₩71,105 | ₩74,018 | ₩71,105 | ₩73,978 | +4.04% | 2.1만 |
|---|
| 2026.08.13 | ₩70,784 | ₩72,762 | ₩70,637 | ₩70,637 | -0.21% | 1.5만 |
|---|
| 2026.08.12 | ₩71,492 | ₩71,973 | ₩70,476 | ₩71,358 | -0.19% | 1.3만 |
|---|
| 2026.08.11 | ₩69,768 | ₩73,309 | ₩69,514 | ₩71,318 | +2.22% | 4만 |
|---|
| 2026.08.10 | ₩72,414 | ₩73,550 | ₩68,659 | ₩69,007 | -4.71% | 1.6만 |
|---|
| 2026.08.07 | ₩70,837 | ₩72,788 | ₩70,837 | ₩72,481 | +2.32% | 2.2만 |
|---|
| 2026.08.06 | ₩71,412 | ₩72,013 | ₩70,770 | ₩70,998 | -0.58% | 2.4만 |
|---|
| 2026.08.05 | ₩72,441 | ₩72,441 | ₩70,543 | ₩70,543 | -2.62% | 1.1만 |
|---|
| 2026.08.04 | ₩70,984 | ₩72,133 | ₩70,249 | ₩71,759 | +1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩68,900 | ₩73,497 | ₩68,900 | ₩70,156 | +1.82% | 3.8만 |
|---|
| 2026.07.31 | ₩69,113 | ₩69,488 | ₩67,937 | ₩68,592 | -0.75% | 1.8만 |
|---|
| 2026.07.30 | ₩73,951 | ₩74,445 | ₩69,407 | ₩69,621 | -5.85% | 2.3만 |
|---|
| 2026.07.29 | ₩72,962 | ₩75,140 | ₩72,655 | ₩73,229 | +0.37% | 3.8만 |
|---|
| 2026.07.28 | ₩74,659 | ₩75,488 | ₩73,470 | ₩74,525 | -0.18% | 1.9만 |
|---|
| 2026.07.27 | ₩72,975 | ₩75,247 | ₩72,975 | ₩74,098 | +1.54% | 2.9만 |
|---|
| 2026.07.24 | ₩71,559 | ₩73,015 | ₩70,877 | ₩72,468 | +1.27% | 5.7만 |
|---|
| 2026.07.23 | ₩72,775 | ₩74,699 | ₩70,637 | ₩71,452 | -1.82% | 3.4만 |
|---|
| 2026.07.22 | ₩75,501 | ₩77,839 | ₩72,187 | ₩73,844 | -2.19% | 4.2만 |
|---|
| 2026.07.21 | ₩73,403 | ₩77,866 | ₩73,403 | ₩75,434 | +2.77% | 8.9만 |
|---|
| 2026.07.20 | ₩73,884 | ₩75,207 | ₩72,548 | ₩73,256 | -0.85% | 6만 |
|---|
| 2026.07.17 | ₩75,140 | ₩76,717 | ₩73,002 | ₩73,056 | -2.77% | 5.3만 |
|---|
| 2026.07.16 | ₩74,044 | ₩77,332 | ₩73,937 | ₩76,289 | +3.03% | 4.3만 |
|---|
| 2026.07.15 | ₩75,875 | ₩76,289 | ₩74,165 | ₩74,632 | -1.64% | 6.5만 |
|---|
| 2026.07.14 | ₩74,846 | ₩76,249 | ₩73,710 | ₩74,779 | -0.09% | 4만 |
|---|
| 2026.07.13 | ₩74,779 | ₩76,156 | ₩73,897 | ₩74,472 | -0.41% | 5.6만 |
|---|
| 2026.07.10 | ₩72,828 | ₩75,234 | ₩72,828 | ₩75,207 | +3.27% | 2만 |
|---|
| 2026.07.09 | ₩73,363 | ₩74,953 | ₩72,160 | ₩72,868 | -0.67% | 1.9만 |
|---|
| 2026.07.08 | ₩76,610 | ₩77,051 | ₩73,497 | ₩73,497 | -4.06% | 2.6만 |
|---|
| 2026.07.07 | ₩76,009 | ₩77,973 | ₩72,160 | ₩76,102 | +0.12% | 2.5만 |
|---|
| 2026.07.06 | ₩77,746 | ₩77,746 | ₩76,209 | ₩76,209 | -1.98% | 1.5만 |
|---|
| 2026.07.02 | ₩78,187 | ₩80,098 | ₩75,621 | ₩76,236 | -2.50% | 4.2만 |
|---|
| 2026.07.01 | ₩78,508 | ₩79,136 | ₩76,877 | ₩77,171 | -1.70% | 2.5만 |
|---|
| 2026.06.30 | ₩76,998 | ₩78,922 | ₩76,423 | ₩78,414 | +1.84% | 3.3만 |
|---|
| 2026.06.29 | ₩81,902 | ₩82,436 | ₩74,165 | ₩76,249 | -6.90% | 5.8만 |
|---|
| 2026.06.26 | ₩77,586 | ₩83,412 | ₩77,586 | ₩83,198 | +7.23% | 42.5만 |
|---|
| 2026.06.25 | ₩77,465 | ₩79,550 | ₩76,744 | ₩77,799 | +0.43% | 3.2만 |
|---|
| 2026.06.24 | ₩77,933 | ₩78,468 | ₩76,877 | ₩76,877 | -1.35% | 2.8만 |
|---|
| 2026.06.23 | ₩77,986 | ₩78,922 | ₩76,597 | ₩78,695 | +0.91% | 2.1만 |
|---|
| 2026.06.22 | ₩73,991 | ₩83,211 | ₩73,937 | ₩79,470 | +7.40% | 13만 |
|---|
| 2026.06.18 | ₩71,692 | ₩73,991 | ₩71,692 | ₩73,804 | +2.95% | 2.4만 |
|---|
| 2026.06.17 | ₩71,225 | ₩72,093 | ₩70,717 | ₩71,612 | +0.54% | 1.4만 |
|---|
| 2026.06.16 | ₩71,265 | ₩73,176 | ₩71,265 | ₩72,240 | +1.37% | 1.5만 |
|---|
| 2026.06.15 | ₩73,497 | ₩74,084 | ₩71,265 | ₩71,265 | -3.04% | 1.7만 |
|---|
| 2026.06.12 | ₩73,510 | ₩75,367 | ₩71,839 | ₩72,401 | -1.51% | 2.3만 |
|---|
| 2026.06.11 | ₩74,178 | ₩74,365 | ₩71,706 | ₩72,762 | -1.91% | 3.2만 |
|---|
| 2026.06.10 | ₩73,497 | ₩74,231 | ₩72,668 | ₩73,189 | -0.42% | 1.7만 |
|---|
| 2026.06.09 | ₩73,497 | ₩73,764 | ₩72,160 | ₩73,243 | -0.35% | 1.8만 |
|---|
| 2026.06.08 | ₩71,479 | ₩73,924 | ₩71,131 | ₩73,243 | +2.47% | 2만 |
|---|
| 2026.06.05 | ₩70,824 | ₩73,002 | ₩70,102 | ₩70,864 | +0.06% | 2.1만 |
|---|
| 2026.06.04 | ₩71,131 | ₩73,056 | ₩70,249 | ₩70,249 | -1.24% | 1.8만 |
|---|
| 2026.06.03 | ₩71,399 | ₩71,986 | ₩70,223 | ₩70,263 | -1.59% | 9.9천 |
|---|
| 2026.06.02 | ₩71,292 | ₩73,376 | ₩71,292 | ₩71,372 | +0.11% | 1.2만 |
|---|
| 2026.06.01 | ₩69,514 | ₩71,586 | ₩69,488 | ₩70,931 | +2.04% | 1.7만 |
|---|
| 2026.05.29 | ₩71,746 | ₩71,746 | ₩68,071 | ₩68,151 | -5.01% | 2.5만 |
|---|
| 2026.05.28 | ₩71,532 | ₩72,802 | ₩70,824 | ₩71,759 | +0.32% | 2.6만 |
|---|
| 2026.05.27 | ₩71,265 | ₩71,265 | ₩70,035 | ₩70,824 | -0.62% | 1.5만 |
|---|
| 2026.05.26 | ₩69,488 | ₩72,695 | ₩68,539 | ₩70,009 | +0.75% | 3.1만 |
|---|
| 2026.05.22 | ₩67,510 | ₩69,167 | ₩67,056 | ₩69,100 | +2.36% | 2.3만 |
|---|
| 2026.05.21 | ₩67,644 | ₩68,245 | ₩66,254 | ₩66,962 | -1.01% | 1.9만 |
|---|
| 2026.05.20 | ₩67,015 | ₩69,448 | ₩66,200 | ₩68,312 | +1.93% | 1.7만 |
|---|
| 2026.05.19 | ₩65,906 | ₩67,831 | ₩64,690 | ₩67,042 | +1.72% | 3.4만 |
|---|
| 2026.05.18 | ₩68,819 | ₩68,886 | ₩64,864 | ₩66,040 | -4.04% | 3.8만 |
|---|
| 2026.05.15 | ₩66,374 | ₩68,886 | ₩66,214 | ₩68,886 | +3.78% | 2.6만 |
|---|
| 2026.05.14 | ₩67,350 | ₩69,234 | ₩67,029 | ₩67,109 | -0.36% | 1.2만 |
|---|
| 2026.05.13 | ₩67,189 | ₩67,978 | ₩65,572 | ₩67,350 | +0.24% | 3.6만 |
|---|
| 2026.05.12 | ₩68,151 | ₩68,632 | ₩67,002 | ₩67,831 | -0.47% | 1.8만 |
|---|
| 2026.05.11 | ₩70,009 | ₩70,009 | ₩66,975 | ₩68,325 | -2.41% | 2.9만 |
|---|
| 2026.05.08 | ₩69,755 | ₩69,755 | ₩67,537 | ₩69,434 | -0.46% | 2.6만 |
|---|
| 2026.05.07 | ₩68,258 | ₩70,009 | ₩67,563 | ₩69,568 | +1.92% | 3.7만 |
|---|
| 2026.05.06 | ₩74,205 | ₩74,325 | ₩68,472 | ₩68,819 | -7.26% | 4.1만 |
|---|
| 2026.05.05 | ₩70,824 | ₩74,793 | ₩70,824 | ₩73,897 | +4.34% | 3만 |
|---|
| 2026.05.04 | ₩70,637 | ₩72,721 | ₩69,822 | ₩71,038 | +0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩75,060 | ₩75,060 | ₩69,488 | ₩71,038 | -5.36% | 3만 |
|---|
| 2026.04.30 | ₩74,071 | ₩74,713 | ₩72,254 | ₩74,165 | +0.13% | 2.3만 |
|---|
| 2026.04.29 | ₩76,730 | ₩79,710 | ₩70,811 | ₩73,390 | -4.35% | 4만 |
|---|
| 2026.04.28 | ₩76,623 | ₩77,773 | ₩73,523 | ₩75,381 | -1.62% | 4.4만 |
|---|
| 2026.04.27 | ₩77,586 | ₩78,120 | ₩75,808 | ₩76,329 | -1.62% | 3.8만 |
|---|
| 2026.04.24 | ₩78,000 | ₩79,470 | ₩74,966 | ₩77,492 | -0.65% | 6.9만 |
|---|
| 2026.04.23 | ₩78,254 | ₩80,165 | ₩77,505 | ₩77,505 | -0.96% | 2.4만 |
|---|
| 2026.04.22 | ₩79,296 | ₩80,111 | ₩77,171 | ₩78,133 | -1.47% | 4만 |
|---|
| 2026.04.21 | ₩75,501 | ₩79,510 | ₩75,501 | ₩78,574 | +4.07% | 2.9만 |
|---|
| 2026.04.20 | ₩75,407 | ₩76,583 | ₩74,659 | ₩75,648 | +0.32% | 3.1만 |
|---|
| 2026.04.17 | ₩73,777 | ₩76,784 | ₩72,427 | ₩75,407 | +2.21% | 5.3만 |
|---|
| 2026.04.16 | ₩73,122 | ₩74,165 | ₩71,759 | ₩72,361 | -1.04% | 4.4만 |
|---|
| 2026.04.15 | ₩68,833 | ₩73,750 | ₩68,819 | ₩73,122 | +6.23% | 5.7만 |
|---|
| 2026.04.14 | ₩70,196 | ₩70,837 | ₩65,773 | ₩67,563 | -3.75% | 9.1만 |
|---|
| 2026.04.13 | ₩68,819 | ₩70,824 | ₩68,432 | ₩70,169 | +1.96% | 2.5만 |
|---|
| 2026.04.10 | ₩70,009 | ₩71,425 | ₩68,552 | ₩68,552 | -2.08% | 3.7만 |
|---|
| 2026.04.09 | ₩70,383 | ₩72,160 | ₩66,668 | ₩70,436 | +0.08% | 4.4만 |
|---|
| 2026.04.08 | ₩66,468 | ₩71,479 | ₩65,706 | ₩70,436 | +5.97% | 6.8만 |
|---|
| 2026.04.07 | ₩66,949 | ₩68,485 | ₩64,864 | ₩66,481 | -0.70% | 5.9만 |
|---|
| 2026.04.06 | ₩72,053 | ₩72,481 | ₩66,414 | ₩67,563 | -6.23% | 23.2만 |
|---|
| 2026.04.02 | ₩75,207 | ₩77,492 | ₩73,844 | ₩76,797 | +2.11% | 10.6만 |
|---|
| 2026.04.01 | ₩76,837 | ₩79,577 | ₩73,550 | ₩76,811 | -0.03% | 5.3만 |
|---|
| 2026.03.31 | ₩88,744 | ₩88,744 | ₩76,035 | ₩76,169 | -14.17% | 16.1만 |
|---|
| 2026.03.30 | ₩101,265 | ₩101,265 | ₩96,334 | ₩96,334 | -4.87% | 9.3만 |
|---|
| 2026.03.27 | ₩101,145 | ₩102,401 | ₩98,926 | ₩100,049 | -1.08% | 2.5만 |
|---|
| 2026.03.26 | ₩104,231 | ₩106,770 | ₩99,421 | ₩100,236 | -3.83% | 4만 |
|---|
| 2026.03.25 | ₩104,686 | ₩107,679 | ₩103,283 | ₩106,770 | +1.99% | 2.7만 |
|---|
| 2026.03.24 | ₩98,365 | ₩106,516 | ₩96,454 | ₩104,445 | +6.18% | 3.5만 |
|---|
| 2026.03.23 | ₩94,182 | ₩99,795 | ₩93,621 | ₩98,579 | +4.67% | 3.5만 |
|---|
| 2026.03.20 | ₩96,655 | ₩97,363 | ₩91,136 | ₩93,581 | -3.18% | 4.2만 |
|---|
| 2026.03.19 | ₩92,405 | ₩97,309 | ₩91,216 | ₩96,721 | +4.67% | 2.9만 |
|---|
| 2026.03.18 | ₩97,216 | ₩100,677 | ₩92,205 | ₩92,739 | -4.60% | 3.2만 |
|---|
| 2026.03.17 | ₩100,904 | ₩105,701 | ₩97,710 | ₩98,338 | -2.54% | 4.9만 |
|---|
| 2026.03.16 | ₩99,488 | ₩103,563 | ₩99,033 | ₩100,917 | +1.44% | 3.5만 |
|---|
| 2026.03.13 | ₩101,452 | ₩104,993 | ₩98,031 | ₩99,488 | -1.94% | 4.4만 |
|---|
| 2026.03.12 | ₩106,196 | ₩106,196 | ₩97,684 | ₩102,361 | -3.61% | 4.7만 |
|---|
| 2026.03.11 | ₩112,075 | ₩112,249 | ₩106,597 | ₩107,906 | -3.72% | 2.7만 |
|---|
| 2026.03.10 | ₩112,169 | ₩115,924 | ₩109,483 | ₩110,926 | -1.11% | 4.4만 |
|---|
| 2026.03.09 | ₩107,960 | ₩111,541 | ₩104,084 | ₩111,541 | +3.32% | 4.2만 |
|---|
| 2026.03.06 | ₩113,599 | ₩114,120 | ₩109,149 | ₩110,231 | -2.96% | 3.2만 |
|---|
| 2026.03.05 | ₩118,436 | ₩118,436 | ₩112,263 | ₩115,991 | -2.06% | 3.1만 |
|---|
| 2026.03.04 | ₩119,225 | ₩120,254 | ₩116,258 | ₩119,171 | -0.04% | 2.8만 |
|---|
| 2026.03.03 | ₩116,953 | ₩118,009 | ₩110,606 | ₩117,701 | +0.64% | 4.7만 |
|---|
| 2026.03.02 | ₩117,247 | ₩119,759 | ₩115,764 | ₩117,140 | -0.09% | 3.6만 |
|---|
| 2026.02.27 | ₩110,940 | ₩117,982 | ₩110,940 | ₩117,247 | +5.69% | 4.3만 |
|---|
| 2026.02.26 | ₩114,908 | ₩114,908 | ₩105,367 | ₩112,476 | -2.12% | 5만 |
|---|
| 2026.02.25 | ₩118,182 | ₩118,182 | ₩110,165 | ₩113,545 | -3.92% | 7.2만 |
|---|
| 2026.02.24 | ₩117,701 | ₩120,133 | ₩115,243 | ₩118,182 | +0.41% | 6.6만 |
|---|
| 2026.02.23 | ₩120,267 | ₩120,267 | ₩113,118 | ₩116,258 | -3.33% | 6.1만 |
|---|
| 2026.02.20 | ₩113,345 | ₩120,267 | ₩113,345 | ₩120,200 | +6.05% | 6.4만 |
|---|
| 2026.02.19 | ₩116,258 | ₩117,581 | ₩111,260 | ₩112,650 | -3.10% | 4.5만 |
|---|
| 2026.02.18 | ₩114,922 | ₩120,761 | ₩114,922 | ₩116,606 | +1.47% | 10.6만 |
|---|
| 2026.02.17 | ₩106,276 | ₩113,920 | ₩103,710 | ₩113,198 | +6.51% | 11.1만 |
|---|
| 2026.02.13 | ₩104,672 | ₩107,225 | ₩100,891 | ₩104,699 | +0.03% | 3.6만 |
|---|
| 2026.02.12 | ₩109,550 | ₩109,550 | ₩103,831 | ₩104,793 | -4.34% | 4.1만 |
|---|
| 2026.02.11 | ₩111,648 | ₩111,648 | ₩102,214 | ₩109,403 | -2.01% | 4.3만 |
|---|
| 2026.02.10 | ₩110,913 | ₩113,586 | ₩109,015 | ₩111,648 | +0.66% | 5.2만 |
|---|
| 2026.02.09 | ₩108,882 | ₩114,922 | ₩108,882 | ₩111,701 | +2.59% | 8.1만 |
|---|
| 2026.02.06 | ₩105,220 | ₩108,908 | ₩104,900 | ₩107,038 | +1.73% | 9.6만 |
|---|
| 2026.02.05 | ₩104,231 | ₩109,670 | ₩103,523 | ₩105,274 | +1.00% | 5.3만 |
|---|
| 2026.02.04 | ₩106,904 | ₩106,904 | ₩102,401 | ₩104,472 | -2.27% | 4.9만 |
|---|
| 2026.02.03 | ₩101,519 | ₩106,904 | ₩101,519 | ₩105,902 | +4.32% | 5.9만 |
|---|
| 2026.02.02 | ₩97,697 | ₩103,243 | ₩97,697 | ₩99,167 | +1.50% | 5.9만 |
|---|
| 2026.01.30 | ₩96,802 | ₩97,884 | ₩94,717 | ₩97,202 | +0.41% | 2.1만 |
|---|
| 2026.01.29 | ₩95,078 | ₩96,334 | ₩92,619 | ₩96,334 | +1.32% | 2.3만 |
|---|
| 2026.01.28 | ₩97,416 | ₩98,565 | ₩95,452 | ₩95,452 | -2.02% | 2.8만 |
|---|
| 2026.01.27 | ₩95,345 | ₩98,418 | ₩95,345 | ₩96,882 | +1.61% | 3.1만 |
|---|
| 2026.01.26 | ₩96,401 | ₩98,245 | ₩95,545 | ₩95,920 | -0.50% | 2.7만 |
|---|
| 2026.01.23 | ₩94,944 | ₩97,349 | ₩94,396 | ₩95,505 | +0.59% | 3만 |
|---|
| 2026.01.22 | ₩97,416 | ₩98,806 | ₩95,412 | ₩95,652 | -1.81% | 1.8만 |
|---|
| 2026.01.21 | ₩97,643 | ₩99,808 | ₩96,053 | ₩97,430 | -0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩99,367 | ₩99,554 | ₩94,944 | ₩97,550 | -1.83% | 3.7만 |
|---|
| 2026.01.16 | ₩97,309 | ₩100,223 | ₩97,216 | ₩99,528 | +2.28% | 5.8만 |
|---|
| 2026.01.15 | ₩98,886 | ₩98,886 | ₩96,655 | ₩96,842 | -2.07% | 2.1만 |
|---|
| 2026.01.14 | ₩97,202 | ₩98,886 | ₩95,278 | ₩98,058 | +0.88% | 5.9만 |
|---|
| 2026.01.13 | ₩93,474 | ₩97,817 | ₩92,926 | ₩96,187 | +2.90% | 5.2만 |
|---|
| 2026.01.12 | ₩90,775 | ₩93,367 | ₩88,730 | ₩92,071 | +1.43% | 4.3만 |
|---|
| 2026.01.09 | ₩91,430 | ₩91,443 | ₩90,454 | ₩91,149 | -0.31% | 1.2만 |
|---|
| 2026.01.08 | ₩90,815 | ₩91,202 | ₩88,490 | ₩91,029 | +0.24% | 2.2만 |
|---|
| 2026.01.07 | ₩86,245 | ₩90,802 | ₩85,884 | ₩90,093 | +4.46% | 2.8만 |
|---|
| 2026.01.06 | ₩90,107 | ₩90,200 | ₩85,269 | ₩86,365 | -4.15% | 2.9만 |
|---|
| 2026.01.05 | ₩86,860 | ₩92,125 | ₩86,739 | ₩90,267 | +3.92% | 8.2만 |
|---|
| 2026.01.02 | ₩79,470 | ₩85,857 | ₩79,082 | ₩85,857 | +8.04% | 5만 |
|---|
| 2025.12.31 | ₩84,160 | ₩84,160 | ₩75,902 | ₩78,120 | -7.18% | 1.6만 |
|---|
| 2025.12.30 | ₩82,009 | ₩84,508 | ₩80,245 | ₩84,187 | +2.66% | 2.1만 |
|---|
| 2025.12.29 | ₩81,100 | ₩82,356 | ₩80,806 | ₩82,356 | +1.55% | 4.9천 |
|---|
| 2025.12.26 | ₩82,851 | ₩82,851 | ₩78,280 | ₩81,995 | -1.03% | 2.1만 |
|---|
| 2025.12.24 | ₩82,396 | ₩82,503 | ₩81,528 | ₩82,503 | +0.13% | 1.5천 |
|---|
| 2025.12.23 | ₩79,349 | ₩82,851 | ₩79,349 | ₩82,851 | +4.41% | 1.3만 |
|---|
| 2025.12.22 | ₩78,294 | ₩79,309 | ₩77,238 | ₩79,309 | +1.30% | 8.2천 |
|---|
| 2025.12.19 | ₩79,831 | ₩79,831 | ₩76,182 | ₩76,182 | -4.57% | 5천 |
|---|
| 2025.12.18 | ₩79,603 | ₩79,603 | ₩77,398 | ₩78,828 | -0.97% | 6.5천 |
|---|
| 2025.12.17 | ₩78,321 | ₩78,775 | ₩73,924 | ₩77,238 | -1.38% | 1.2만 |
|---|
| 2025.12.16 | ₩76,917 | ₩78,294 | ₩75,113 | ₩78,053 | +1.48% | 1.4만 |
|---|
| 2025.12.15 | ₩74,592 | ₩77,479 | ₩74,165 | ₩76,770 | +2.92% | 1.9만 |
|---|
| 2025.12.12 | ₩67,777 | ₩75,488 | ₩67,777 | ₩72,828 | +7.45% | 1.4만 |
|---|
| 2025.12.11 | ₩67,617 | ₩68,833 | ₩67,617 | ₩68,659 | +1.54% | 4.5천 |
|---|
| 2025.12.10 | ₩66,441 | ₩69,354 | ₩65,145 | ₩66,788 | +0.52% | 3.9천 |
|---|
| 2025.12.09 | ₩63,955 | ₩69,488 | ₩63,955 | ₩66,748 | +4.37% | 9.2천 |
|---|
| 2025.12.08 | ₩63,675 | ₩66,093 | ₩63,675 | ₩64,811 | +1.78% | 3.1천 |
|---|
| 2025.12.05 | ₩65,305 | ₩65,305 | ₩63,514 | ₩63,514 | -2.74% | 3.6천 |
|---|
| 2025.12.04 | ₩64,744 | ₩65,492 | ₩64,423 | ₩64,423 | -0.50% | 2.5천 |
|---|
| 2025.12.03 | ₩64,423 | ₩65,893 | ₩63,929 | ₩64,076 | -0.54% | 4.1천 |
|---|
| 2025.12.02 | ₩63,795 | ₩63,795 | ₩63,795 | ₩63,795 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩66,147 | ₩66,147 | ₩63,795 | ₩63,795 | -3.56% | 3.2천 |
|---|
| 2025.11.28 | ₩64,998 | ₩67,563 | ₩64,998 | ₩66,521 | +2.34% | 3.7천 |
|---|
| 2025.11.26 | ₩66,481 | ₩66,481 | ₩65,358 | ₩65,358 | -1.69% | 3.9천 |
|---|
| 2025.11.25 | ₩66,748 | ₩66,748 | ₩65,091 | ₩65,091 | -2.48% | 2.8천 |
|---|
| 2025.11.24 | ₩66,802 | ₩66,802 | ₩65,479 | ₩66,788 | -0.02% | 2.7천 |
|---|
| 2025.11.21 | ₩64,984 | ₩66,815 | ₩64,984 | ₩65,105 | +0.19% | 2.1천 |
|---|
| 2025.11.20 | ₩64,142 | ₩64,984 | ₩63,060 | ₩64,984 | +1.31% | 3.1천 |
|---|
| 2025.11.19 | ₩63,889 | ₩65,532 | ₩62,993 | ₩64,022 | +0.21% | 3.6천 |
|---|
| 2025.11.18 | ₩62,846 | ₩62,846 | ₩61,590 | ₩61,590 | -2.00% | 3.3천 |
|---|
| 2025.11.17 | ₩58,837 | ₩59,893 | ₩57,715 | ₩59,893 | +1.79% | 9.5천 |
|---|
| 2025.11.14 | ₩58,998 | ₩58,998 | ₩57,648 | ₩57,648 | -2.29% | 3.9천 |
|---|
| 2025.11.13 | ₩58,797 | ₩60,294 | ₩58,797 | ₩60,294 | +2.55% | 3.7천 |
|---|
| 2025.11.12 | ₩65,345 | ₩66,882 | ₩58,129 | ₩58,263 | -10.84% | 2만 |
|---|
| 2025.11.11 | ₩65,399 | ₩67,497 | ₩64,864 | ₩66,882 | +2.27% | 4.5천 |
|---|
| 2025.11.10 | ₩62,793 | ₩64,984 | ₩62,793 | ₩64,944 | +3.43% | 3.5천 |
|---|
| 2025.11.07 | ₩61,844 | ₩63,354 | ₩60,842 | ₩62,138 | +0.48% | 6.4천 |
|---|
| 2025.11.06 | ₩62,432 | ₩63,554 | ₩61,657 | ₩63,448 | +1.63% | 4.8천 |
|---|
| 2025.11.05 | ₩62,646 | ₩63,742 | ₩61,563 | ₩61,563 | -1.73% | 3.2천 |
|---|
| 2025.11.04 | ₩57,742 | ₩61,323 | ₩57,742 | ₩60,534 | +4.84% | 6.9천 |
|---|
| 2025.11.03 | ₩61,203 | ₩61,203 | ₩59,185 | ₩60,441 | -1.24% | 3.5천 |
|---|
| 2025.10.31 | ₩60,628 | ₩61,162 | ₩59,252 | ₩61,162 | +0.88% | 2.9천 |
|---|
| 2025.10.30 | ₩58,784 | ₩59,412 | ₩58,249 | ₩59,412 | +1.07% | 1.4천 |
|---|
| 2025.10.29 | ₩58,463 | ₩58,797 | ₩57,862 | ₩58,797 | +0.57% | 2.2천 |
|---|
| 2025.10.28 | ₩59,131 | ₩59,158 | ₩57,782 | ₩58,463 | -1.13% | 4.1천 |
|---|
| 2025.10.27 | ₩61,243 | ₩61,243 | ₩59,399 | ₩59,399 | -3.01% | 2.2천 |
|---|
| 2025.10.24 | ₩57,955 | ₩60,922 | ₩57,955 | ₩60,601 | +4.57% | 1.3만 |
|---|
| 2025.10.23 | ₩54,468 | ₩57,154 | ₩54,120 | ₩56,953 | +4.56% | 1.9만 |
|---|
| 2025.10.22 | ₩55,791 | ₩57,113 | ₩55,216 | ₩55,483 | -0.55% | 4.8천 |
|---|
| 2025.10.21 | ₩56,125 | ₩56,846 | ₩55,603 | ₩56,071 | -0.10% | 5.6천 |
|---|
| 2025.10.20 | ₩57,407 | ₩57,407 | ₩55,938 | ₩56,365 | -1.82% | 3.9천 |
|---|
| 2025.10.17 | ₩55,978 | ₩56,726 | ₩54,120 | ₩56,726 | +1.34% | 1.2만 |
|---|
| 2025.10.16 | ₩57,060 | ₩57,060 | ₩55,162 | ₩55,162 | -3.33% | 7.5천 |
|---|
| 2025.10.15 | ₩58,209 | ₩58,209 | ₩56,806 | ₩57,461 | -1.29% | 8.6천 |
|---|
| 2025.10.14 | ₩57,033 | ₩58,276 | ₩56,606 | ₩57,033 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩57,742 | ₩58,036 | ₩57,007 | ₩57,033 | -1.23% | 3.3천 |
|---|
| 2025.10.10 | ₩57,955 | ₩57,955 | ₩56,632 | ₩56,632 | -2.28% | 4.9천 |
|---|