시장 데이터를 불러오는 중
전체 종목
TWFG, Inc. - Common Stock 과거 주가
TWFG, Inc. - Common Stock · TWFG · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TWFG, Inc. - Common Stock · TWFG · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,030 | ₩34,670 | ₩32,944 | ₩33,017 | -2.98% | 10.9만 |
| 2026.10.08 | ₩33,470 | ₩34,030 | ₩33,124 | ₩34,030 | +1.67% | 8.4만 |
| 2026.10.07 | ₩33,564 | ₩33,697 | ₩33,170 | ₩33,377 | -0.56% | 5.2만 |
| 2026.10.06 | ₩32,977 | ₩33,750 | ₩32,944 | ₩33,350 | +1.13% | 7.1만 |
| 2026.10.05 | ₩32,710 | ₩33,177 | ₩32,650 | ₩32,977 | +0.82% | 7.6만 |
| 2026.10.02 | ₩33,004 | ₩33,537 | ₩32,470 | ₩32,817 | -0.57% | 8.6만 |
| 2026.10.01 | ₩31,857 | ₩33,164 | ₩31,777 | ₩33,004 | +3.60% | 24.2만 |
| 2026.09.30 | ₩32,404 | ₩32,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,017 |
| -1.19% |
| 9.5만 |
| 2026.09.29 | ₩31,857 | ₩32,656 | ₩31,603 | ₩32,230 | +1.17% | 8.6만 |
|---|
| 2026.09.28 | ₩32,217 | ₩32,610 | ₩31,737 | ₩32,217 | 0.00% | 6.9만 |
|---|
| 2026.09.25 | ₩32,084 | ₩32,684 | ₩31,844 | ₩32,204 | +0.37% | 8.8만 |
|---|
| 2026.09.24 | ₩32,950 | ₩33,064 | ₩31,830 | ₩31,897 | -3.20% | 22.2만 |
|---|
| 2026.09.23 | ₩32,537 | ₩33,457 | ₩31,637 | ₩32,950 | +1.27% | 47.5만 |
|---|
| 2026.09.22 | ₩34,417 | ₩34,437 | ₩32,230 | ₩32,390 | -5.89% | 35.4만 |
|---|
| 2026.09.21 | ₩35,644 | ₩35,644 | ₩34,164 | ₩34,297 | -3.78% | 7.5만 |
|---|
| 2026.09.18 | ₩35,924 | ₩35,937 | ₩35,017 | ₩35,644 | -0.78% | 25.1만 |
|---|
| 2026.09.17 | ₩36,071 | ₩36,477 | ₩35,617 | ₩36,377 | +0.85% | 9.7만 |
|---|
| 2026.09.16 | ₩36,991 | ₩37,251 | ₩35,724 | ₩36,071 | -2.49% | 18.7만 |
|---|
| 2026.09.15 | ₩37,577 | ₩37,978 | ₩35,977 | ₩37,284 | -0.78% | 21.2만 |
|---|
| 2026.09.14 | ₩35,804 | ₩37,671 | ₩35,804 | ₩37,511 | +4.77% | 21.4만 |
|---|
| 2026.09.11 | ₩36,324 | ₩36,784 | ₩35,164 | ₩35,591 | -2.02% | 19.9만 |
|---|
| 2026.09.10 | ₩36,164 | ₩36,611 | ₩35,537 | ₩35,924 | -0.66% | 19.6만 |
|---|
| 2026.09.09 | ₩37,551 | ₩38,151 | ₩35,697 | ₩35,937 | -4.30% | 11.6만 |
|---|
| 2026.09.08 | ₩38,151 | ₩38,738 | ₩36,251 | ₩37,631 | -1.36% | 19.3만 |
|---|
| 2026.09.04 | ₩38,831 | ₩39,790 | ₩37,337 | ₩38,524 | -0.79% | 11.8만 |
|---|
| 2026.09.03 | ₩40,151 | ₩41,218 | ₩37,297 | ₩39,044 | -2.76% | 12만 |
|---|
| 2026.09.02 | ₩38,431 | ₩40,178 | ₩38,418 | ₩40,091 | +4.32% | 19만 |
|---|
| 2026.09.01 | ₩38,618 | ₩40,004 | ₩38,084 | ₩38,404 | -0.55% | 17.4만 |
|---|
| 2026.08.31 | ₩40,004 | ₩40,004 | ₩37,903 | ₩38,444 | -3.90% | 16.7만 |
|---|
| 2026.08.28 | ₩39,311 | ₩40,388 | ₩39,311 | ₩40,018 | +1.80% | 8.4만 |
|---|
| 2026.08.27 | ₩40,898 | ₩41,445 | ₩38,644 | ₩39,018 | -4.60% | 18.1만 |
|---|
| 2026.08.26 | ₩41,351 | ₩41,618 | ₩39,518 | ₩41,205 | -0.35% | 30.7만 |
|---|
| 2026.08.25 | ₩40,204 | ₩41,738 | ₩39,511 | ₩41,538 | +3.32% | 18.8만 |
|---|
| 2026.08.24 | ₩38,911 | ₩40,484 | ₩38,911 | ₩40,364 | +3.74% | 24.8만 |
|---|
| 2026.08.21 | ₩37,791 | ₩38,858 | ₩37,791 | ₩38,618 | +2.19% | 11.3만 |
|---|
| 2026.08.20 | ₩36,671 | ₩38,520 | ₩36,591 | ₩37,924 | +3.42% | 12.7만 |
|---|
| 2026.08.19 | ₩36,604 | ₩36,924 | ₩35,897 | ₩36,617 | +0.04% | 17.7만 |
|---|
| 2026.08.18 | ₩35,191 | ₩36,177 | ₩35,151 | ₩35,711 | +1.48% | 12.5만 |
|---|
| 2026.08.17 | ₩35,164 | ₩35,244 | ₩34,397 | ₩34,777 | -1.10% | 15.6만 |
|---|
| 2026.08.14 | ₩36,244 | ₩36,684 | ₩35,137 | ₩35,697 | -1.51% | 12.4만 |
|---|
| 2026.08.13 | ₩36,244 | ₩36,911 | ₩35,591 | ₩35,897 | -0.96% | 14.9만 |
|---|
| 2026.08.12 | ₩36,817 | ₩36,817 | ₩35,417 | ₩35,551 | -3.44% | 11만 |
|---|
| 2026.08.11 | ₩37,004 | ₩37,004 | ₩35,737 | ₩36,604 | -1.08% | 9.5만 |
|---|
| 2026.08.10 | ₩38,818 | ₩39,098 | ₩36,417 | ₩36,857 | -5.05% | 6.4만 |
|---|
| 2026.08.07 | ₩37,871 | ₩39,218 | ₩37,671 | ₩38,764 | +2.36% | 9.3만 |
|---|
| 2026.08.06 | ₩38,004 | ₩39,458 | ₩36,324 | ₩38,084 | +0.21% | 30.3만 |
|---|
| 2026.08.05 | ₩36,671 | ₩37,711 | ₩36,151 | ₩37,097 | +1.16% | 32.2만 |
|---|
| 2026.08.04 | ₩36,084 | ₩36,657 | ₩35,471 | ₩36,511 | +1.18% | 18.4만 |
|---|
| 2026.08.03 | ₩36,071 | ₩36,717 | ₩35,964 | ₩36,497 | +1.18% | 14.2만 |
|---|
| 2026.07.31 | ₩35,857 | ₩36,084 | ₩35,644 | ₩35,737 | -0.33% | 7.6만 |
|---|
| 2026.07.30 | ₩37,591 | ₩38,018 | ₩35,751 | ₩35,884 | -4.54% | 16.1만 |
|---|
| 2026.07.29 | ₩36,511 | ₩38,464 | ₩36,511 | ₩37,951 | +3.94% | 14.2만 |
|---|
| 2026.07.28 | ₩35,951 | ₩37,751 | ₩35,471 | ₩36,804 | +2.37% | 26.7만 |
|---|
| 2026.07.27 | ₩35,031 | ₩36,071 | ₩34,544 | ₩35,417 | +1.10% | 21.4만 |
|---|
| 2026.07.24 | ₩34,350 | ₩35,311 | ₩34,350 | ₩35,044 | +2.02% | 13만 |
|---|
| 2026.07.23 | ₩34,204 | ₩34,630 | ₩32,964 | ₩34,497 | +0.86% | 9.3만 |
|---|
| 2026.07.22 | ₩35,644 | ₩35,644 | ₩33,977 | ₩34,190 | -4.08% | 7.1만 |
|---|
| 2026.07.21 | ₩36,031 | ₩36,831 | ₩34,919 | ₩35,791 | -0.67% | 22.3만 |
|---|
| 2026.07.20 | ₩34,871 | ₩36,724 | ₩34,584 | ₩36,497 | +4.67% | 15.1만 |
|---|
| 2026.07.17 | ₩35,284 | ₩36,004 | ₩34,262 | ₩35,137 | -0.42% | 8.4만 |
|---|
| 2026.07.16 | ₩34,444 | ₩35,671 | ₩34,444 | ₩35,377 | +2.71% | 17.5만 |
|---|
| 2026.07.15 | ₩34,484 | ₩34,737 | ₩33,657 | ₩34,257 | -0.66% | 11.8만 |
|---|
| 2026.07.14 | ₩34,604 | ₩34,757 | ₩34,004 | ₩34,030 | -1.66% | 11.1만 |
|---|
| 2026.07.13 | ₩35,137 | ₩35,657 | ₩34,070 | ₩34,830 | -0.87% | 9.4만 |
|---|
| 2026.07.10 | ₩34,777 | ₩35,137 | ₩34,190 | ₩34,604 | -0.50% | 6.5만 |
|---|
| 2026.07.09 | ₩34,764 | ₩35,124 | ₩33,564 | ₩34,670 | -0.27% | 9.1만 |
|---|
| 2026.07.08 | ₩34,404 | ₩35,477 | ₩34,217 | ₩34,804 | +1.16% | 10.8만 |
|---|
| 2026.07.07 | ₩33,990 | ₩34,964 | ₩33,264 | ₩34,697 | +2.08% | 14.1만 |
|---|
| 2026.07.06 | ₩34,497 | ₩35,097 | ₩32,957 | ₩33,510 | -2.86% | 12.3만 |
|---|
| 2026.07.02 | ₩33,457 | ₩34,550 | ₩33,457 | ₩34,404 | +2.83% | 10.1만 |
|---|
| 2026.07.01 | ₩31,990 | ₩34,057 | ₩31,990 | ₩33,457 | +4.59% | 12.8만 |
|---|
| 2026.06.30 | ₩31,710 | ₩32,404 | ₩31,710 | ₩32,070 | +1.14% | 9.5만 |
|---|
| 2026.06.29 | ₩31,643 | ₩32,164 | ₩31,423 | ₩32,150 | +1.60% | 8.6만 |
|---|
| 2026.06.26 | ₩28,670 | ₩32,110 | ₩28,670 | ₩31,563 | +10.09% | 24.2만 |
|---|
| 2026.06.25 | ₩29,177 | ₩30,017 | ₩28,163 | ₩28,523 | -2.24% | 15만 |
|---|
| 2026.06.24 | ₩28,056 | ₩29,510 | ₩27,750 | ₩29,443 | +4.94% | 23만 |
|---|
| 2026.06.23 | ₩28,736 | ₩29,323 | ₩28,016 | ₩28,070 | -2.32% | 14.1만 |
|---|
| 2026.06.22 | ₩28,670 | ₩30,117 | ₩28,496 | ₩28,676 | +0.02% | 26.7만 |
|---|
| 2026.06.18 | ₩28,336 | ₩28,970 | ₩27,563 | ₩28,897 | +1.98% | 24.7만 |
|---|
| 2026.06.17 | ₩28,563 | ₩29,070 | ₩27,656 | ₩27,963 | -2.10% | 19.6만 |
|---|
| 2026.06.16 | ₩28,190 | ₩28,937 | ₩28,070 | ₩28,937 | +2.65% | 15.6만 |
|---|
| 2026.06.15 | ₩28,696 | ₩29,417 | ₩28,030 | ₩28,190 | -1.77% | 22.2만 |
|---|
| 2026.06.12 | ₩28,176 | ₩29,043 | ₩27,616 | ₩28,750 | +2.04% | 14.2만 |
|---|
| 2026.06.11 | ₩29,083 | ₩29,403 | ₩28,070 | ₩28,256 | -2.84% | 21.9만 |
|---|
| 2026.06.10 | ₩27,776 | ₩29,670 | ₩27,590 | ₩29,137 | +4.90% | 14.7만 |
|---|
| 2026.06.09 | ₩26,923 | ₩27,863 | ₩26,350 | ₩27,536 | +2.28% | 39.3만 |
|---|
| 2026.06.08 | ₩26,096 | ₩27,376 | ₩25,576 | ₩26,523 | +1.64% | 50.6만 |
|---|
| 2026.06.05 | ₩25,843 | ₩26,623 | ₩25,336 | ₩26,496 | +2.53% | 51.5만 |
|---|
| 2026.06.04 | ₩25,109 | ₩26,110 | ₩25,069 | ₩25,269 | +0.64% | 21.7만 |
|---|
| 2026.06.03 | ₩25,990 | ₩25,990 | ₩24,523 | ₩24,803 | -4.57% | 26.4만 |
|---|
| 2026.06.02 | ₩25,509 | ₩26,056 | ₩25,243 | ₩25,469 | -0.16% | 45.5만 |
|---|
| 2026.06.01 | ₩25,883 | ₩26,030 | ₩25,109 | ₩25,603 | -1.08% | 44.3만 |
|---|
| 2026.05.29 | ₩24,963 | ₩25,576 | ₩24,556 | ₩25,029 | +0.27% | 32.2만 |
|---|
| 2026.05.28 | ₩25,723 | ₩25,723 | ₩24,943 | ₩25,016 | -2.75% | 14.9만 |
|---|
| 2026.05.27 | ₩25,096 | ₩25,536 | ₩24,403 | ₩24,763 | -1.33% | 20.3만 |
|---|
| 2026.05.26 | ₩26,670 | ₩26,670 | ₩25,129 | ₩25,229 | -5.40% | 21.5만 |
|---|
| 2026.05.22 | ₩25,176 | ₩25,783 | ₩24,036 | ₩25,149 | -0.11% | 16.2만 |
|---|
| 2026.05.21 | ₩24,096 | ₩25,348 | ₩23,869 | ₩25,216 | +4.65% | 20.7만 |
|---|
| 2026.05.20 | ₩25,083 | ₩26,799 | ₩24,403 | ₩24,456 | -2.50% | 12.6만 |
|---|
| 2026.05.19 | ₩24,763 | ₩25,503 | ₩24,629 | ₩25,123 | +1.45% | 15.6만 |
|---|
| 2026.05.18 | ₩24,176 | ₩25,329 | ₩24,176 | ₩24,856 | +2.81% | 13.7만 |
|---|
| 2026.05.15 | ₩23,589 | ₩24,564 | ₩23,589 | ₩24,216 | +2.66% | 16만 |
|---|
| 2026.05.14 | ₩25,336 | ₩25,656 | ₩23,263 | ₩23,589 | -6.89% | 18.3만 |
|---|
| 2026.05.13 | ₩25,496 | ₩25,523 | ₩24,336 | ₩25,203 | -1.15% | 35.9만 |
|---|
| 2026.05.12 | ₩25,736 | ₩26,123 | ₩25,141 | ₩25,669 | -0.26% | 19.4만 |
|---|
| 2026.05.11 | ₩25,923 | ₩27,488 | ₩25,443 | ₩25,669 | -0.98% | 48.3만 |
|---|
| 2026.05.08 | ₩28,003 | ₩28,003 | ₩25,096 | ₩25,496 | -8.95% | 94.7만 |
|---|
| 2026.05.07 | ₩25,283 | ₩26,536 | ₩25,283 | ₩25,803 | +2.06% | 26.6만 |
|---|
| 2026.05.06 | ₩25,576 | ₩25,816 | ₩25,129 | ₩25,229 | -1.36% | 22.1만 |
|---|
| 2026.05.05 | ₩24,989 | ₩26,123 | ₩24,989 | ₩25,509 | +2.08% | 23.1만 |
|---|
| 2026.05.04 | ₩24,883 | ₩25,469 | ₩24,283 | ₩24,856 | -0.11% | 22.2만 |
|---|
| 2026.05.01 | ₩25,109 | ₩25,603 | ₩24,584 | ₩25,043 | -0.27% | 26.5만 |
|---|
| 2026.04.30 | ₩25,029 | ₩25,980 | ₩23,776 | ₩24,776 | -1.01% | 24.4만 |
|---|
| 2026.04.29 | ₩26,496 | ₩27,216 | ₩24,876 | ₩25,203 | -4.88% | 25.9만 |
|---|
| 2026.04.28 | ₩26,496 | ₩27,010 | ₩26,016 | ₩26,536 | +0.15% | 25.4만 |
|---|
| 2026.04.27 | ₩26,403 | ₩27,056 | ₩26,310 | ₩26,310 | -0.35% | 21만 |
|---|
| 2026.04.24 | ₩26,576 | ₩27,216 | ₩26,043 | ₩26,403 | -0.65% | 21.5만 |
|---|
| 2026.04.23 | ₩26,830 | ₩27,270 | ₩26,416 | ₩26,630 | -0.75% | 15.2만 |
|---|
| 2026.04.22 | ₩26,990 | ₩27,416 | ₩26,160 | ₩26,830 | -0.59% | 20.9만 |
|---|
| 2026.04.21 | ₩26,376 | ₩26,936 | ₩26,263 | ₩26,670 | +1.11% | 16.4만 |
|---|
| 2026.04.20 | ₩25,043 | ₩26,490 | ₩25,043 | ₩26,336 | +5.17% | 24.7만 |
|---|
| 2026.04.17 | ₩25,549 | ₩26,143 | ₩24,896 | ₩25,043 | -1.98% | 23만 |
|---|
| 2026.04.16 | ₩24,803 | ₩25,549 | ₩24,649 | ₩25,163 | +1.45% | 41.5만 |
|---|
| 2026.04.15 | ₩24,083 | ₩25,109 | ₩23,876 | ₩24,656 | +2.38% | 24.4만 |
|---|
| 2026.04.14 | ₩24,443 | ₩25,583 | ₩24,043 | ₩24,096 | -1.42% | 27만 |
|---|
| 2026.04.13 | ₩23,923 | ₩24,576 | ₩23,696 | ₩24,443 | +2.17% | 33.6만 |
|---|
| 2026.04.10 | ₩24,656 | ₩24,869 | ₩23,643 | ₩23,896 | -3.08% | 29.3만 |
|---|
| 2026.04.09 | ₩25,616 | ₩25,830 | ₩24,469 | ₩24,589 | -4.01% | 27.9만 |
|---|
| 2026.04.08 | ₩25,576 | ₩26,570 | ₩25,389 | ₩25,870 | +1.15% | 39.5만 |
|---|
| 2026.04.07 | ₩24,669 | ₩25,923 | ₩24,576 | ₩25,216 | +2.22% | 21.1만 |
|---|
| 2026.04.06 | ₩24,203 | ₩25,228 | ₩24,083 | ₩24,816 | +2.53% | 26.3만 |
|---|
| 2026.04.02 | ₩23,763 | ₩24,536 | ₩23,429 | ₩24,123 | +1.52% | 30.4만 |
|---|
| 2026.04.01 | ₩24,576 | ₩24,803 | ₩23,789 | ₩23,896 | -2.77% | 23.9만 |
|---|
| 2026.03.31 | ₩24,869 | ₩25,443 | ₩24,029 | ₩24,523 | -1.39% | 23.4만 |
|---|
| 2026.03.30 | ₩23,723 | ₩25,163 | ₩23,189 | ₩24,829 | +4.67% | 27.7만 |
|---|
| 2026.03.27 | ₩24,243 | ₩24,296 | ₩23,363 | ₩23,376 | -3.58% | 20.1만 |
|---|
| 2026.03.26 | ₩23,643 | ₩24,456 | ₩23,336 | ₩24,429 | +3.33% | 32.3만 |
|---|
| 2026.03.25 | ₩24,403 | ₩25,303 | ₩23,336 | ₩23,776 | -2.57% | 32.9만 |
|---|
| 2026.03.24 | ₩25,323 | ₩25,669 | ₩24,349 | ₩24,363 | -3.79% | 33.2만 |
|---|
| 2026.03.23 | ₩25,043 | ₩26,043 | ₩24,343 | ₩25,629 | +2.34% | 49.6만 |
|---|
| 2026.03.20 | ₩24,043 | ₩25,036 | ₩23,843 | ₩24,589 | +2.27% | 54.2만 |
|---|
| 2026.03.19 | ₩25,950 | ₩26,516 | ₩24,216 | ₩24,296 | -6.37% | 33.7만 |
|---|
| 2026.03.18 | ₩26,630 | ₩26,670 | ₩25,910 | ₩25,950 | -2.55% | 23.6만 |
|---|
| 2026.03.17 | ₩27,043 | ₩28,083 | ₩26,430 | ₩26,536 | -1.87% | 24.4만 |
|---|
| 2026.03.16 | ₩26,523 | ₩27,606 | ₩26,523 | ₩26,683 | +0.60% | 16만 |
|---|
| 2026.03.13 | ₩26,230 | ₩26,736 | ₩26,083 | ₩26,390 | +0.61% | 30.8만 |
|---|
| 2026.03.12 | ₩25,629 | ₩26,563 | ₩25,336 | ₩26,096 | +1.82% | 39만 |
|---|
| 2026.03.11 | ₩26,803 | ₩26,883 | ₩25,870 | ₩25,883 | -3.43% | 24.2만 |
|---|
| 2026.03.10 | ₩26,670 | ₩27,376 | ₩26,170 | ₩26,830 | +0.60% | 22.3만 |
|---|
| 2026.03.09 | ₩27,643 | ₩28,403 | ₩26,310 | ₩26,670 | -3.52% | 42.4만 |
|---|
| 2026.03.06 | ₩26,296 | ₩27,923 | ₩25,509 | ₩27,743 | +5.50% | 33.1만 |
|---|
| 2026.03.05 | ₩26,136 | ₩26,950 | ₩25,976 | ₩26,390 | +0.97% | 21.1만 |
|---|
| 2026.03.04 | ₩26,670 | ₩27,296 | ₩26,190 | ₩26,510 | -0.60% | 17.6만 |
|---|
| 2026.03.03 | ₩27,456 | ₩27,456 | ₩25,883 | ₩26,723 | -2.67% | 26.2만 |
|---|
| 2026.03.02 | ₩27,136 | ₩28,010 | ₩26,536 | ₩27,710 | +2.11% | 26.8만 |
|---|
| 2026.02.27 | ₩25,790 | ₩27,636 | ₩25,396 | ₩27,136 | +5.22% | 33.4만 |
|---|
| 2026.02.26 | ₩25,549 | ₩27,336 | ₩25,163 | ₩25,603 | +0.21% | 62.3만 |
|---|
| 2026.02.25 | ₩22,963 | ₩24,356 | ₩22,269 | ₩23,909 | +4.12% | 52.4만 |
|---|
| 2026.02.24 | ₩22,749 | ₩23,323 | ₩22,242 | ₩22,723 | -0.12% | 33만 |
|---|
| 2026.02.23 | ₩23,083 | ₩24,123 | ₩22,496 | ₩22,963 | -0.52% | 13.8만 |
|---|
| 2026.02.20 | ₩23,243 | ₩24,296 | ₩22,606 | ₩23,363 | +0.52% | 41.4만 |
|---|
| 2026.02.19 | ₩23,149 | ₩24,152 | ₩22,082 | ₩23,149 | 0.00% | 18.9만 |
|---|
| 2026.02.18 | ₩24,723 | ₩24,723 | ₩22,636 | ₩23,296 | -5.77% | 22.5만 |
|---|
| 2026.02.17 | ₩24,736 | ₩26,270 | ₩23,603 | ₩24,336 | -1.62% | 28.4만 |
|---|
| 2026.02.13 | ₩27,123 | ₩27,270 | ₩24,023 | ₩24,483 | -9.73% | 26.2만 |
|---|
| 2026.02.12 | ₩27,070 | ₩27,696 | ₩24,669 | ₩27,176 | +0.39% | 57.8만 |
|---|
| 2026.02.11 | ₩29,870 | ₩31,690 | ₩26,736 | ₩27,083 | -9.33% | 30.6만 |
|---|
| 2026.02.10 | ₩31,817 | ₩32,704 | ₩29,470 | ₩29,710 | -6.62% | 41.2만 |
|---|
| 2026.02.09 | ₩34,630 | ₩34,630 | ₩31,350 | ₩31,937 | -7.78% | 16.4만 |
|---|
| 2026.02.06 | ₩34,364 | ₩36,004 | ₩32,830 | ₩34,550 | +0.54% | 9.6만 |
|---|
| 2026.02.05 | ₩34,030 | ₩35,737 | ₩33,357 | ₩34,230 | +0.59% | 10만 |
|---|
| 2026.02.04 | ₩33,737 | ₩34,897 | ₩32,950 | ₩33,857 | +0.36% | 9.1만 |
|---|
| 2026.02.03 | ₩33,910 | ₩34,344 | ₩32,664 | ₩33,710 | -0.59% | 10.2만 |
|---|
| 2026.02.02 | ₩32,484 | ₩34,497 | ₩32,164 | ₩33,737 | +3.86% | 10.5만 |
|---|
| 2026.01.30 | ₩32,870 | ₩33,590 | ₩32,377 | ₩33,324 | +1.38% | 6.8만 |
|---|
| 2026.01.29 | ₩34,004 | ₩34,270 | ₩32,377 | ₩32,910 | -3.22% | 16만 |
|---|
| 2026.01.28 | ₩33,724 | ₩34,997 | ₩33,337 | ₩33,857 | +0.40% | 6.7만 |
|---|
| 2026.01.27 | ₩35,577 | ₩35,577 | ₩33,537 | ₩33,630 | -5.47% | 13.3만 |
|---|
| 2026.01.26 | ₩34,417 | ₩35,851 | ₩34,350 | ₩35,844 | +4.15% | 6.5만 |
|---|
| 2026.01.23 | ₩35,071 | ₩35,071 | ₩33,644 | ₩34,470 | -1.71% | 5.2만 |
|---|
| 2026.01.22 | ₩34,617 | ₩35,204 | ₩34,070 | ₩34,510 | -0.31% | 4만 |
|---|
| 2026.01.21 | ₩34,230 | ₩35,144 | ₩33,060 | ₩34,377 | +0.43% | 6.3만 |
|---|
| 2026.01.20 | ₩33,870 | ₩34,697 | ₩33,604 | ₩33,897 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩34,924 | ₩34,964 | ₩34,137 | ₩34,230 | -1.99% | 4.9만 |
|---|
| 2026.01.15 | ₩36,111 | ₩36,111 | ₩35,164 | ₩35,164 | -2.62% | 4.5만 |
|---|
| 2026.01.14 | ₩35,217 | ₩36,017 | ₩34,350 | ₩35,897 | +1.93% | 13.1만 |
|---|
| 2026.01.13 | ₩37,057 | ₩37,604 | ₩35,257 | ₩35,457 | -4.32% | 13.5만 |
|---|
| 2026.01.12 | ₩37,044 | ₩37,891 | ₩35,977 | ₩36,857 | -0.50% | 10.8만 |
|---|
| 2026.01.09 | ₩37,644 | ₩37,924 | ₩36,824 | ₩37,351 | -0.78% | 7.2만 |
|---|
| 2026.01.08 | ₩36,657 | ₩38,107 | ₩36,657 | ₩37,364 | +1.93% | 5.6만 |
|---|
| 2026.01.07 | ₩37,297 | ₩37,297 | ₩36,004 | ₩36,684 | -1.64% | 6.4만 |
|---|
| 2026.01.06 | ₩38,018 | ₩38,018 | ₩36,856 | ₩37,071 | -2.49% | 3.8만 |
|---|
| 2026.01.05 | ₩37,111 | ₩38,458 | ₩36,191 | ₩37,817 | +1.90% | 5.9만 |
|---|
| 2026.01.02 | ₩38,098 | ₩39,991 | ₩36,671 | ₩37,337 | -2.00% | 12만 |
|---|
| 2025.12.31 | ₩38,178 | ₩38,871 | ₩37,871 | ₩38,364 | +0.49% | 7.9만 |
|---|
| 2025.12.30 | ₩38,924 | ₩39,031 | ₩38,151 | ₩38,178 | -1.92% | 5.5만 |
|---|
| 2025.12.29 | ₩38,791 | ₩39,284 | ₩38,678 | ₩38,951 | +0.41% | 6.9만 |
|---|
| 2025.12.26 | ₩38,684 | ₩39,071 | ₩37,704 | ₩38,831 | +0.38% | 5.6만 |
|---|
| 2025.12.24 | ₩38,924 | ₩39,298 | ₩38,604 | ₩38,684 | -0.62% | 1.5만 |
|---|
| 2025.12.23 | ₩38,191 | ₩39,084 | ₩38,124 | ₩38,658 | +1.22% | 3.7만 |
|---|
| 2025.12.22 | ₩38,031 | ₩38,998 | ₩38,031 | ₩38,564 | +1.40% | 2.6만 |
|---|
| 2025.12.19 | ₩37,924 | ₩38,444 | ₩37,644 | ₩38,138 | +0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩37,577 | ₩38,244 | ₩37,411 | ₩37,684 | +0.28% | 3.4만 |
|---|
| 2025.12.17 | ₩37,697 | ₩38,108 | ₩37,351 | ₩37,377 | -0.85% | 6.4만 |
|---|
| 2025.12.16 | ₩38,138 | ₩38,551 | ₩36,231 | ₩37,697 | -1.15% | 6.2만 |
|---|
| 2025.12.15 | ₩39,031 | ₩39,031 | ₩37,911 | ₩38,004 | -2.63% | 3.2만 |
|---|
| 2025.12.12 | ₩38,284 | ₩39,738 | ₩38,284 | ₩38,658 | +0.98% | 4.6만 |
|---|
| 2025.12.11 | ₩37,184 | ₩38,364 | ₩37,184 | ₩38,284 | +2.96% | 6.8만 |
|---|
| 2025.12.10 | ₩37,204 | ₩37,591 | ₩36,964 | ₩37,031 | -0.47% | 10.3만 |
|---|
| 2025.12.09 | ₩36,204 | ₩37,484 | ₩36,124 | ₩37,404 | +3.31% | 21만 |
|---|
| 2025.12.08 | ₩37,311 | ₩37,431 | ₩35,857 | ₩36,071 | -3.32% | 10.9만 |
|---|
| 2025.12.05 | ₩38,324 | ₩38,464 | ₩37,071 | ₩37,111 | -3.17% | 9.3만 |
|---|
| 2025.12.04 | ₩37,697 | ₩38,271 | ₩36,844 | ₩38,058 | +0.96% | 8만 |
|---|
| 2025.12.03 | ₩37,871 | ₩37,871 | ₩36,857 | ₩37,711 | -0.42% | 13.3만 |
|---|
| 2025.12.02 | ₩37,764 | ₩37,804 | ₩36,537 | ₩37,577 | -0.49% | 9.1만 |
|---|
| 2025.12.01 | ₩37,604 | ₩38,498 | ₩37,344 | ₩37,457 | -0.39% | 5.8만 |
|---|
| 2025.11.28 | ₩37,777 | ₩38,431 | ₩37,391 | ₩37,884 | +0.28% | 5.5만 |
|---|
| 2025.11.26 | ₩37,777 | ₩38,400 | ₩37,137 | ₩38,124 | +0.92% | 7.2만 |
|---|
| 2025.11.25 | ₩37,177 | ₩38,271 | ₩36,351 | ₩37,684 | +1.36% | 8.3만 |
|---|
| 2025.11.24 | ₩37,084 | ₩37,817 | ₩36,104 | ₩36,877 | -0.56% | 10.5만 |
|---|
| 2025.11.21 | ₩38,004 | ₩38,036 | ₩37,137 | ₩37,297 | -1.86% | 8.2만 |
|---|
| 2025.11.20 | ₩37,444 | ₩38,484 | ₩36,871 | ₩37,684 | +0.64% | 12.6만 |
|---|
| 2025.11.19 | ₩37,871 | ₩38,004 | ₩37,077 | ₩37,277 | -1.57% | 12.1만 |
|---|
| 2025.11.18 | ₩36,217 | ₩38,098 | ₩36,211 | ₩37,978 | +4.86% | 11.1만 |
|---|
| 2025.11.17 | ₩35,871 | ₩37,044 | ₩35,871 | ₩36,137 | +0.74% | 9만 |
|---|
| 2025.11.14 | ₩36,231 | ₩37,804 | ₩35,557 | ₩35,871 | -0.99% | 8.7만 |
|---|
| 2025.11.13 | ₩35,937 | ₩37,791 | ₩35,751 | ₩36,337 | +1.11% | 16.8만 |
|---|
| 2025.11.12 | ₩34,497 | ₩35,737 | ₩34,017 | ₩35,404 | +2.63% | 10.1만 |
|---|
| 2025.11.11 | ₩33,804 | ₩34,817 | ₩33,110 | ₩34,710 | +2.68% | 13.4만 |
|---|
| 2025.11.10 | ₩33,977 | ₩34,564 | ₩33,164 | ₩33,564 | -1.22% | 16.1만 |
|---|
| 2025.11.07 | ₩33,137 | ₩33,924 | ₩32,737 | ₩33,817 | +2.05% | 12.9만 |
|---|
| 2025.11.06 | ₩33,590 | ₩33,590 | ₩32,830 | ₩33,004 | -1.75% | 6.1만 |
|---|
| 2025.11.05 | ₩32,444 | ₩34,017 | ₩32,444 | ₩33,404 | +2.96% | 10.5만 |
|---|
| 2025.11.04 | ₩32,204 | ₩32,857 | ₩32,030 | ₩32,550 | +1.08% | 5.5만 |
|---|
| 2025.11.03 | ₩31,817 | ₩32,404 | ₩31,643 | ₩32,190 | +1.17% | 5.5만 |
|---|
| 2025.10.31 | ₩32,510 | ₩33,284 | ₩32,270 | ₩32,484 | -0.08% | 5.6만 |
|---|
| 2025.10.30 | ₩32,310 | ₩33,057 | ₩32,297 | ₩32,510 | +0.62% | 6.9만 |
|---|
| 2025.10.29 | ₩33,830 | ₩33,830 | ₩32,244 | ₩32,437 | -4.12% | 7.7만 |
|---|
| 2025.10.28 | ₩34,964 | ₩35,311 | ₩33,744 | ₩33,950 | -2.90% | 8.3만 |
|---|
| 2025.10.27 | ₩35,217 | ₩35,217 | ₩34,580 | ₩34,817 | -1.14% | 5.3만 |
|---|
| 2025.10.24 | ₩35,111 | ₩35,284 | ₩34,764 | ₩34,991 | -0.34% | 4.3만 |
|---|
| 2025.10.23 | ₩34,177 | ₩35,324 | ₩33,724 | ₩35,111 | +2.73% | 10.2만 |
|---|
| 2025.10.22 | ₩35,404 | ₩35,404 | ₩33,744 | ₩33,977 | -4.03% | 10만 |
|---|
| 2025.10.21 | ₩33,764 | ₩35,631 | ₩33,604 | ₩35,471 | +5.06% | 16.6만 |
|---|
| 2025.10.20 | ₩34,630 | ₩34,630 | ₩33,710 | ₩33,750 | -2.54% | 4.5만 |
|---|
| 2025.10.17 | ₩34,310 | ₩34,830 | ₩33,897 | ₩34,350 | +0.12% | 6.6만 |
|---|
| 2025.10.16 | ₩34,884 | ₩34,924 | ₩33,657 | ₩34,310 | -1.64% | 15.2만 |
|---|
| 2025.10.15 | ₩36,031 | ₩36,271 | ₩34,724 | ₩34,991 | -2.89% | 13.2만 |
|---|
| 2025.10.14 | ₩34,817 | ₩36,084 | ₩34,430 | ₩36,084 | +3.64% | 9.5만 |
|---|
| 2025.10.13 | ₩36,124 | ₩36,264 | ₩34,617 | ₩34,937 | -3.29% | 9.3만 |
|---|
| 2025.10.10 | ₩35,977 | ₩36,904 | ₩35,137 | ₩35,764 | -0.59% | 11.9만 |
|---|