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 | ₩34,040 | ₩34,680 | ₩32,953 | ₩33,026 | -2.98% | 10.9만 |
| 2026.10.08 | ₩33,479 | ₩34,040 | ₩33,133 | ₩34,040 | +1.67% | 8.4만 |
| 2026.10.07 | ₩33,573 | ₩33,706 | ₩33,179 | ₩33,386 | -0.56% | 5.2만 |
| 2026.10.06 | ₩32,986 | ₩33,759 | ₩32,953 | ₩33,359 | +1.13% | 7.1만 |
| 2026.10.05 | ₩32,719 | ₩33,186 | ₩32,659 | ₩32,986 | +0.82% | 7.6만 |
| 2026.10.02 | ₩33,013 | ₩33,546 | ₩32,479 | ₩32,826 | -0.57% | 8.6만 |
| 2026.10.01 | ₩31,865 | ₩33,173 | ₩31,785 | ₩33,013 | +3.60% | 24.2만 |
| 2026.09.30 | ₩32,412 | ₩32,412 | ₩31,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,025 |
| -1.19% |
| 9.5만 |
| 2026.09.29 | ₩31,865 | ₩32,664 | ₩31,612 | ₩32,239 | +1.17% | 8.6만 |
|---|
| 2026.09.28 | ₩32,226 | ₩32,619 | ₩31,745 | ₩32,226 | 0.00% | 6.9만 |
|---|
| 2026.09.25 | ₩32,092 | ₩32,692 | ₩31,852 | ₩32,212 | +0.37% | 8.8만 |
|---|
| 2026.09.24 | ₩32,959 | ₩33,073 | ₩31,839 | ₩31,905 | -3.20% | 22.2만 |
|---|
| 2026.09.23 | ₩32,546 | ₩33,466 | ₩31,645 | ₩32,959 | +1.27% | 47.5만 |
|---|
| 2026.09.22 | ₩34,426 | ₩34,446 | ₩32,239 | ₩32,399 | -5.89% | 35.4만 |
|---|
| 2026.09.21 | ₩35,654 | ₩35,654 | ₩34,173 | ₩34,306 | -3.78% | 7.5만 |
|---|
| 2026.09.18 | ₩35,934 | ₩35,947 | ₩35,027 | ₩35,654 | -0.78% | 25.1만 |
|---|
| 2026.09.17 | ₩36,080 | ₩36,487 | ₩35,627 | ₩36,387 | +0.85% | 9.7만 |
|---|
| 2026.09.16 | ₩37,001 | ₩37,261 | ₩35,734 | ₩36,080 | -2.49% | 18.7만 |
|---|
| 2026.09.15 | ₩37,588 | ₩37,988 | ₩35,987 | ₩37,294 | -0.78% | 21.2만 |
|---|
| 2026.09.14 | ₩35,814 | ₩37,681 | ₩35,814 | ₩37,521 | +4.77% | 21.4만 |
|---|
| 2026.09.11 | ₩36,334 | ₩36,794 | ₩35,173 | ₩35,600 | -2.02% | 19.9만 |
|---|
| 2026.09.10 | ₩36,174 | ₩36,621 | ₩35,547 | ₩35,934 | -0.66% | 19.6만 |
|---|
| 2026.09.09 | ₩37,561 | ₩38,161 | ₩35,707 | ₩35,947 | -4.30% | 11.6만 |
|---|
| 2026.09.08 | ₩38,161 | ₩38,748 | ₩36,260 | ₩37,641 | -1.36% | 19.3만 |
|---|
| 2026.09.04 | ₩38,841 | ₩39,800 | ₩37,348 | ₩38,535 | -0.79% | 11.8만 |
|---|
| 2026.09.03 | ₩40,162 | ₩41,229 | ₩37,308 | ₩39,055 | -2.76% | 12만 |
|---|
| 2026.09.02 | ₩38,441 | ₩40,189 | ₩38,428 | ₩40,102 | +4.32% | 19만 |
|---|
| 2026.09.01 | ₩38,628 | ₩40,015 | ₩38,094 | ₩38,415 | -0.55% | 17.4만 |
|---|
| 2026.08.31 | ₩40,015 | ₩40,015 | ₩37,913 | ₩38,455 | -3.90% | 16.7만 |
|---|
| 2026.08.28 | ₩39,322 | ₩40,399 | ₩39,322 | ₩40,029 | +1.80% | 8.4만 |
|---|
| 2026.08.27 | ₩40,909 | ₩41,456 | ₩38,655 | ₩39,028 | -4.60% | 18.1만 |
|---|
| 2026.08.26 | ₩41,362 | ₩41,629 | ₩39,528 | ₩41,216 | -0.35% | 30.7만 |
|---|
| 2026.08.25 | ₩40,215 | ₩41,749 | ₩39,522 | ₩41,549 | +3.32% | 18.8만 |
|---|
| 2026.08.24 | ₩38,921 | ₩40,495 | ₩38,921 | ₩40,375 | +3.74% | 24.8만 |
|---|
| 2026.08.21 | ₩37,801 | ₩38,868 | ₩37,801 | ₩38,628 | +2.19% | 11.3만 |
|---|
| 2026.08.20 | ₩36,681 | ₩38,531 | ₩36,601 | ₩37,934 | +3.42% | 12.7만 |
|---|
| 2026.08.19 | ₩36,614 | ₩36,934 | ₩35,907 | ₩36,627 | +0.04% | 17.7만 |
|---|
| 2026.08.18 | ₩35,200 | ₩36,187 | ₩35,160 | ₩35,720 | +1.48% | 12.5만 |
|---|
| 2026.08.17 | ₩35,173 | ₩35,253 | ₩34,406 | ₩34,787 | -1.10% | 15.6만 |
|---|
| 2026.08.14 | ₩36,254 | ₩36,694 | ₩35,147 | ₩35,707 | -1.51% | 12.4만 |
|---|
| 2026.08.13 | ₩36,254 | ₩36,921 | ₩35,600 | ₩35,907 | -0.96% | 14.9만 |
|---|
| 2026.08.12 | ₩36,827 | ₩36,827 | ₩35,427 | ₩35,560 | -3.44% | 11만 |
|---|
| 2026.08.11 | ₩37,014 | ₩37,014 | ₩35,747 | ₩36,614 | -1.08% | 9.5만 |
|---|
| 2026.08.10 | ₩38,828 | ₩39,108 | ₩36,427 | ₩36,867 | -5.05% | 6.4만 |
|---|
| 2026.08.07 | ₩37,881 | ₩39,228 | ₩37,681 | ₩38,775 | +2.36% | 9.3만 |
|---|
| 2026.08.06 | ₩38,014 | ₩39,468 | ₩36,334 | ₩38,094 | +0.21% | 30.3만 |
|---|
| 2026.08.05 | ₩36,681 | ₩37,721 | ₩36,160 | ₩37,107 | +1.16% | 32.2만 |
|---|
| 2026.08.04 | ₩36,094 | ₩36,667 | ₩35,480 | ₩36,521 | +1.18% | 18.4만 |
|---|
| 2026.08.03 | ₩36,080 | ₩36,727 | ₩35,974 | ₩36,507 | +1.18% | 14.2만 |
|---|
| 2026.07.31 | ₩35,867 | ₩36,094 | ₩35,654 | ₩35,747 | -0.33% | 7.6만 |
|---|
| 2026.07.30 | ₩37,601 | ₩38,028 | ₩35,760 | ₩35,894 | -4.54% | 16.1만 |
|---|
| 2026.07.29 | ₩36,521 | ₩38,475 | ₩36,521 | ₩37,961 | +3.94% | 14.2만 |
|---|
| 2026.07.28 | ₩35,960 | ₩37,761 | ₩35,480 | ₩36,814 | +2.37% | 26.7만 |
|---|
| 2026.07.27 | ₩35,040 | ₩36,080 | ₩34,553 | ₩35,427 | +1.10% | 21.4만 |
|---|
| 2026.07.24 | ₩34,360 | ₩35,320 | ₩34,360 | ₩35,053 | +2.02% | 13만 |
|---|
| 2026.07.23 | ₩34,213 | ₩34,640 | ₩32,973 | ₩34,506 | +0.86% | 9.3만 |
|---|
| 2026.07.22 | ₩35,654 | ₩35,654 | ₩33,986 | ₩34,200 | -4.08% | 7.1만 |
|---|
| 2026.07.21 | ₩36,040 | ₩36,841 | ₩34,928 | ₩35,800 | -0.67% | 22.3만 |
|---|
| 2026.07.20 | ₩34,880 | ₩36,734 | ₩34,593 | ₩36,507 | +4.67% | 15.1만 |
|---|
| 2026.07.17 | ₩35,293 | ₩36,014 | ₩34,272 | ₩35,147 | -0.42% | 8.4만 |
|---|
| 2026.07.16 | ₩34,453 | ₩35,680 | ₩34,453 | ₩35,387 | +2.71% | 17.5만 |
|---|
| 2026.07.15 | ₩34,493 | ₩34,747 | ₩33,666 | ₩34,266 | -0.66% | 11.8만 |
|---|
| 2026.07.14 | ₩34,613 | ₩34,767 | ₩34,013 | ₩34,040 | -1.66% | 11.1만 |
|---|
| 2026.07.13 | ₩35,147 | ₩35,667 | ₩34,080 | ₩34,840 | -0.87% | 9.4만 |
|---|
| 2026.07.10 | ₩34,787 | ₩35,147 | ₩34,200 | ₩34,613 | -0.50% | 6.5만 |
|---|
| 2026.07.09 | ₩34,773 | ₩35,133 | ₩33,573 | ₩34,680 | -0.27% | 9.1만 |
|---|
| 2026.07.08 | ₩34,413 | ₩35,487 | ₩34,226 | ₩34,813 | +1.16% | 10.8만 |
|---|
| 2026.07.07 | ₩34,000 | ₩34,973 | ₩33,273 | ₩34,707 | +2.08% | 14.1만 |
|---|
| 2026.07.06 | ₩34,506 | ₩35,107 | ₩32,966 | ₩33,519 | -2.86% | 12.3만 |
|---|
| 2026.07.02 | ₩33,466 | ₩34,560 | ₩33,466 | ₩34,413 | +2.83% | 10.1만 |
|---|
| 2026.07.01 | ₩31,999 | ₩34,066 | ₩31,999 | ₩33,466 | +4.59% | 12.8만 |
|---|
| 2026.06.30 | ₩31,719 | ₩32,412 | ₩31,719 | ₩32,079 | +1.14% | 9.5만 |
|---|
| 2026.06.29 | ₩31,652 | ₩32,172 | ₩31,432 | ₩32,159 | +1.60% | 8.6만 |
|---|
| 2026.06.26 | ₩28,678 | ₩32,119 | ₩28,678 | ₩31,572 | +10.09% | 24.2만 |
|---|
| 2026.06.25 | ₩29,184 | ₩30,025 | ₩28,171 | ₩28,531 | -2.24% | 15만 |
|---|
| 2026.06.24 | ₩28,064 | ₩29,518 | ₩27,757 | ₩29,451 | +4.94% | 23만 |
|---|
| 2026.06.23 | ₩28,744 | ₩29,331 | ₩28,024 | ₩28,077 | -2.32% | 14.1만 |
|---|
| 2026.06.22 | ₩28,678 | ₩30,125 | ₩28,504 | ₩28,684 | +0.02% | 26.7만 |
|---|
| 2026.06.18 | ₩28,344 | ₩28,978 | ₩27,570 | ₩28,904 | +1.98% | 24.7만 |
|---|
| 2026.06.17 | ₩28,571 | ₩29,078 | ₩27,664 | ₩27,971 | -2.10% | 19.6만 |
|---|
| 2026.06.16 | ₩28,197 | ₩28,944 | ₩28,077 | ₩28,944 | +2.65% | 15.6만 |
|---|
| 2026.06.15 | ₩28,704 | ₩29,425 | ₩28,037 | ₩28,197 | -1.77% | 22.2만 |
|---|
| 2026.06.12 | ₩28,184 | ₩29,051 | ₩27,624 | ₩28,758 | +2.04% | 14.2만 |
|---|
| 2026.06.11 | ₩29,091 | ₩29,411 | ₩28,077 | ₩28,264 | -2.84% | 21.9만 |
|---|
| 2026.06.10 | ₩27,784 | ₩29,678 | ₩27,597 | ₩29,144 | +4.90% | 14.7만 |
|---|
| 2026.06.09 | ₩26,930 | ₩27,871 | ₩26,357 | ₩27,544 | +2.28% | 39.3만 |
|---|
| 2026.06.08 | ₩26,103 | ₩27,384 | ₩25,583 | ₩26,530 | +1.64% | 50.6만 |
|---|
| 2026.06.05 | ₩25,850 | ₩26,630 | ₩25,343 | ₩26,503 | +2.53% | 51.5만 |
|---|
| 2026.06.04 | ₩25,116 | ₩26,117 | ₩25,076 | ₩25,276 | +0.64% | 21.7만 |
|---|
| 2026.06.03 | ₩25,997 | ₩25,997 | ₩24,529 | ₩24,809 | -4.57% | 26.4만 |
|---|
| 2026.06.02 | ₩25,516 | ₩26,063 | ₩25,250 | ₩25,476 | -0.16% | 45.5만 |
|---|
| 2026.06.01 | ₩25,890 | ₩26,037 | ₩25,116 | ₩25,610 | -1.08% | 44.3만 |
|---|
| 2026.05.29 | ₩24,969 | ₩25,583 | ₩24,563 | ₩25,036 | +0.27% | 32.2만 |
|---|
| 2026.05.28 | ₩25,730 | ₩25,730 | ₩24,949 | ₩25,023 | -2.75% | 14.9만 |
|---|
| 2026.05.27 | ₩25,103 | ₩25,543 | ₩24,409 | ₩24,769 | -1.33% | 20.3만 |
|---|
| 2026.05.26 | ₩26,677 | ₩26,677 | ₩25,136 | ₩25,236 | -5.40% | 21.5만 |
|---|
| 2026.05.22 | ₩25,183 | ₩25,790 | ₩24,042 | ₩25,156 | -0.11% | 16.2만 |
|---|
| 2026.05.21 | ₩24,102 | ₩25,355 | ₩23,876 | ₩25,223 | +4.65% | 20.7만 |
|---|
| 2026.05.20 | ₩25,090 | ₩26,806 | ₩24,409 | ₩24,463 | -2.50% | 12.6만 |
|---|
| 2026.05.19 | ₩24,769 | ₩25,510 | ₩24,636 | ₩25,130 | +1.45% | 15.6만 |
|---|
| 2026.05.18 | ₩24,183 | ₩25,336 | ₩24,183 | ₩24,863 | +2.81% | 13.7만 |
|---|
| 2026.05.15 | ₩23,596 | ₩24,571 | ₩23,596 | ₩24,223 | +2.66% | 16만 |
|---|
| 2026.05.14 | ₩25,343 | ₩25,663 | ₩23,269 | ₩23,596 | -6.89% | 18.3만 |
|---|
| 2026.05.13 | ₩25,503 | ₩25,530 | ₩24,343 | ₩25,210 | -1.15% | 35.9만 |
|---|
| 2026.05.12 | ₩25,743 | ₩26,130 | ₩25,148 | ₩25,676 | -0.26% | 19.4만 |
|---|
| 2026.05.11 | ₩25,930 | ₩27,496 | ₩25,450 | ₩25,676 | -0.98% | 48.3만 |
|---|
| 2026.05.08 | ₩28,011 | ₩28,011 | ₩25,103 | ₩25,503 | -8.95% | 94.7만 |
|---|
| 2026.05.07 | ₩25,290 | ₩26,543 | ₩25,290 | ₩25,810 | +2.06% | 26.6만 |
|---|
| 2026.05.06 | ₩25,583 | ₩25,823 | ₩25,136 | ₩25,236 | -1.36% | 22.1만 |
|---|
| 2026.05.05 | ₩24,996 | ₩26,130 | ₩24,996 | ₩25,516 | +2.08% | 23.1만 |
|---|
| 2026.05.04 | ₩24,889 | ₩25,476 | ₩24,289 | ₩24,863 | -0.11% | 22.2만 |
|---|
| 2026.05.01 | ₩25,116 | ₩25,610 | ₩24,591 | ₩25,050 | -0.27% | 26.5만 |
|---|
| 2026.04.30 | ₩25,036 | ₩25,987 | ₩23,782 | ₩24,783 | -1.01% | 24.4만 |
|---|
| 2026.04.29 | ₩26,503 | ₩27,224 | ₩24,883 | ₩25,210 | -4.88% | 25.9만 |
|---|
| 2026.04.28 | ₩26,503 | ₩27,017 | ₩26,023 | ₩26,543 | +0.15% | 25.4만 |
|---|
| 2026.04.27 | ₩26,410 | ₩27,064 | ₩26,317 | ₩26,317 | -0.35% | 21만 |
|---|
| 2026.04.24 | ₩26,583 | ₩27,224 | ₩26,050 | ₩26,410 | -0.65% | 21.5만 |
|---|
| 2026.04.23 | ₩26,837 | ₩27,277 | ₩26,423 | ₩26,637 | -0.75% | 15.2만 |
|---|
| 2026.04.22 | ₩26,997 | ₩27,424 | ₩26,167 | ₩26,837 | -0.59% | 20.9만 |
|---|
| 2026.04.21 | ₩26,383 | ₩26,944 | ₩26,270 | ₩26,677 | +1.11% | 16.4만 |
|---|
| 2026.04.20 | ₩25,050 | ₩26,497 | ₩25,050 | ₩26,343 | +5.17% | 24.7만 |
|---|
| 2026.04.17 | ₩25,556 | ₩26,150 | ₩24,903 | ₩25,050 | -1.98% | 23만 |
|---|
| 2026.04.16 | ₩24,809 | ₩25,556 | ₩24,656 | ₩25,170 | +1.45% | 41.5만 |
|---|
| 2026.04.15 | ₩24,089 | ₩25,116 | ₩23,882 | ₩24,663 | +2.38% | 24.4만 |
|---|
| 2026.04.14 | ₩24,449 | ₩25,590 | ₩24,049 | ₩24,102 | -1.42% | 27만 |
|---|
| 2026.04.13 | ₩23,929 | ₩24,583 | ₩23,702 | ₩24,449 | +2.17% | 33.6만 |
|---|
| 2026.04.10 | ₩24,663 | ₩24,876 | ₩23,649 | ₩23,902 | -3.08% | 29.3만 |
|---|
| 2026.04.09 | ₩25,623 | ₩25,836 | ₩24,476 | ₩24,596 | -4.01% | 27.9만 |
|---|
| 2026.04.08 | ₩25,583 | ₩26,577 | ₩25,396 | ₩25,876 | +1.15% | 39.5만 |
|---|
| 2026.04.07 | ₩24,676 | ₩25,930 | ₩24,583 | ₩25,223 | +2.22% | 21.1만 |
|---|
| 2026.04.06 | ₩24,209 | ₩25,235 | ₩24,089 | ₩24,823 | +2.53% | 26.3만 |
|---|
| 2026.04.02 | ₩23,769 | ₩24,543 | ₩23,436 | ₩24,129 | +1.52% | 30.4만 |
|---|
| 2026.04.01 | ₩24,583 | ₩24,809 | ₩23,796 | ₩23,902 | -2.77% | 23.9만 |
|---|
| 2026.03.31 | ₩24,876 | ₩25,450 | ₩24,036 | ₩24,529 | -1.39% | 23.4만 |
|---|
| 2026.03.30 | ₩23,729 | ₩25,170 | ₩23,195 | ₩24,836 | +4.67% | 27.7만 |
|---|
| 2026.03.27 | ₩24,249 | ₩24,303 | ₩23,369 | ₩23,382 | -3.58% | 20.1만 |
|---|
| 2026.03.26 | ₩23,649 | ₩24,463 | ₩23,342 | ₩24,436 | +3.33% | 32.3만 |
|---|
| 2026.03.25 | ₩24,409 | ₩25,310 | ₩23,342 | ₩23,782 | -2.57% | 32.9만 |
|---|
| 2026.03.24 | ₩25,330 | ₩25,676 | ₩24,356 | ₩24,369 | -3.79% | 33.2만 |
|---|
| 2026.03.23 | ₩25,050 | ₩26,050 | ₩24,349 | ₩25,636 | +2.34% | 49.6만 |
|---|
| 2026.03.20 | ₩24,049 | ₩25,043 | ₩23,849 | ₩24,596 | +2.27% | 54.2만 |
|---|
| 2026.03.19 | ₩25,957 | ₩26,523 | ₩24,223 | ₩24,303 | -6.37% | 33.7만 |
|---|
| 2026.03.18 | ₩26,637 | ₩26,677 | ₩25,917 | ₩25,957 | -2.55% | 23.6만 |
|---|
| 2026.03.17 | ₩27,050 | ₩28,091 | ₩26,437 | ₩26,543 | -1.87% | 24.4만 |
|---|
| 2026.03.16 | ₩26,530 | ₩27,613 | ₩26,530 | ₩26,690 | +0.60% | 16만 |
|---|
| 2026.03.13 | ₩26,237 | ₩26,743 | ₩26,090 | ₩26,397 | +0.61% | 30.8만 |
|---|
| 2026.03.12 | ₩25,636 | ₩26,570 | ₩25,343 | ₩26,103 | +1.82% | 39만 |
|---|
| 2026.03.11 | ₩26,810 | ₩26,890 | ₩25,876 | ₩25,890 | -3.43% | 24.2만 |
|---|
| 2026.03.10 | ₩26,677 | ₩27,384 | ₩26,177 | ₩26,837 | +0.60% | 22.3만 |
|---|
| 2026.03.09 | ₩27,651 | ₩28,411 | ₩26,317 | ₩26,677 | -3.52% | 42.4만 |
|---|
| 2026.03.06 | ₩26,303 | ₩27,931 | ₩25,516 | ₩27,751 | +5.50% | 33.1만 |
|---|
| 2026.03.05 | ₩26,143 | ₩26,957 | ₩25,983 | ₩26,397 | +0.97% | 21.1만 |
|---|
| 2026.03.04 | ₩26,677 | ₩27,304 | ₩26,197 | ₩26,517 | -0.60% | 17.6만 |
|---|
| 2026.03.03 | ₩27,464 | ₩27,464 | ₩25,890 | ₩26,730 | -2.67% | 26.2만 |
|---|
| 2026.03.02 | ₩27,144 | ₩28,017 | ₩26,543 | ₩27,717 | +2.11% | 26.8만 |
|---|
| 2026.02.27 | ₩25,796 | ₩27,644 | ₩25,403 | ₩27,144 | +5.22% | 33.4만 |
|---|
| 2026.02.26 | ₩25,556 | ₩27,344 | ₩25,170 | ₩25,610 | +0.21% | 62.3만 |
|---|
| 2026.02.25 | ₩22,969 | ₩24,363 | ₩22,275 | ₩23,916 | +4.12% | 52.4만 |
|---|
| 2026.02.24 | ₩22,755 | ₩23,329 | ₩22,248 | ₩22,729 | -0.12% | 33만 |
|---|
| 2026.02.23 | ₩23,089 | ₩24,129 | ₩22,502 | ₩22,969 | -0.52% | 13.8만 |
|---|
| 2026.02.20 | ₩23,249 | ₩24,303 | ₩22,613 | ₩23,369 | +0.52% | 41.4만 |
|---|
| 2026.02.19 | ₩23,155 | ₩24,159 | ₩22,088 | ₩23,155 | 0.00% | 18.9만 |
|---|
| 2026.02.18 | ₩24,729 | ₩24,729 | ₩22,642 | ₩23,302 | -5.77% | 22.5만 |
|---|
| 2026.02.17 | ₩24,743 | ₩26,277 | ₩23,609 | ₩24,343 | -1.62% | 28.4만 |
|---|
| 2026.02.13 | ₩27,130 | ₩27,277 | ₩24,029 | ₩24,489 | -9.73% | 26.2만 |
|---|
| 2026.02.12 | ₩27,077 | ₩27,704 | ₩24,676 | ₩27,184 | +0.39% | 57.8만 |
|---|
| 2026.02.11 | ₩29,878 | ₩31,699 | ₩26,743 | ₩27,090 | -9.33% | 30.6만 |
|---|
| 2026.02.10 | ₩31,825 | ₩32,712 | ₩29,478 | ₩29,718 | -6.62% | 41.2만 |
|---|
| 2026.02.09 | ₩34,640 | ₩34,640 | ₩31,359 | ₩31,945 | -7.78% | 16.4만 |
|---|
| 2026.02.06 | ₩34,373 | ₩36,014 | ₩32,839 | ₩34,560 | +0.54% | 9.6만 |
|---|
| 2026.02.05 | ₩34,040 | ₩35,747 | ₩33,366 | ₩34,240 | +0.59% | 10만 |
|---|
| 2026.02.04 | ₩33,746 | ₩34,907 | ₩32,959 | ₩33,866 | +0.36% | 9.1만 |
|---|
| 2026.02.03 | ₩33,920 | ₩34,353 | ₩32,672 | ₩33,719 | -0.59% | 10.2만 |
|---|
| 2026.02.02 | ₩32,492 | ₩34,506 | ₩32,172 | ₩33,746 | +3.86% | 10.5만 |
|---|
| 2026.01.30 | ₩32,879 | ₩33,599 | ₩32,386 | ₩33,333 | +1.38% | 6.8만 |
|---|
| 2026.01.29 | ₩34,013 | ₩34,280 | ₩32,386 | ₩32,919 | -3.22% | 16만 |
|---|
| 2026.01.28 | ₩33,733 | ₩35,007 | ₩33,346 | ₩33,866 | +0.40% | 6.7만 |
|---|
| 2026.01.27 | ₩35,587 | ₩35,587 | ₩33,546 | ₩33,639 | -5.47% | 13.3만 |
|---|
| 2026.01.26 | ₩34,426 | ₩35,860 | ₩34,360 | ₩35,854 | +4.15% | 6.5만 |
|---|
| 2026.01.23 | ₩35,080 | ₩35,080 | ₩33,653 | ₩34,480 | -1.71% | 5.2만 |
|---|
| 2026.01.22 | ₩34,626 | ₩35,213 | ₩34,080 | ₩34,520 | -0.31% | 4만 |
|---|
| 2026.01.21 | ₩34,240 | ₩35,153 | ₩33,069 | ₩34,386 | +0.43% | 6.3만 |
|---|
| 2026.01.20 | ₩33,880 | ₩34,707 | ₩33,613 | ₩33,906 | +0.08% | 4.9만 |
|---|
| 2026.01.16 | ₩34,933 | ₩34,973 | ₩34,146 | ₩34,240 | -1.99% | 4.9만 |
|---|
| 2026.01.15 | ₩36,120 | ₩36,120 | ₩35,173 | ₩35,173 | -2.62% | 4.5만 |
|---|
| 2026.01.14 | ₩35,227 | ₩36,027 | ₩34,360 | ₩35,907 | +1.93% | 13.1만 |
|---|
| 2026.01.13 | ₩37,067 | ₩37,614 | ₩35,267 | ₩35,467 | -4.32% | 13.5만 |
|---|
| 2026.01.12 | ₩37,054 | ₩37,901 | ₩35,987 | ₩36,867 | -0.50% | 10.8만 |
|---|
| 2026.01.09 | ₩37,654 | ₩37,934 | ₩36,834 | ₩37,361 | -0.78% | 7.2만 |
|---|
| 2026.01.08 | ₩36,667 | ₩38,117 | ₩36,667 | ₩37,374 | +1.93% | 5.6만 |
|---|
| 2026.01.07 | ₩37,308 | ₩37,308 | ₩36,014 | ₩36,694 | -1.64% | 6.4만 |
|---|
| 2026.01.06 | ₩38,028 | ₩38,028 | ₩36,866 | ₩37,081 | -2.49% | 3.8만 |
|---|
| 2026.01.05 | ₩37,121 | ₩38,468 | ₩36,200 | ₩37,828 | +1.90% | 5.9만 |
|---|
| 2026.01.02 | ₩38,108 | ₩40,002 | ₩36,681 | ₩37,348 | -2.00% | 12만 |
|---|
| 2025.12.31 | ₩38,188 | ₩38,881 | ₩37,881 | ₩38,375 | +0.49% | 7.9만 |
|---|
| 2025.12.30 | ₩38,935 | ₩39,041 | ₩38,161 | ₩38,188 | -1.92% | 5.5만 |
|---|
| 2025.12.29 | ₩38,801 | ₩39,295 | ₩38,688 | ₩38,961 | +0.41% | 6.9만 |
|---|
| 2025.12.26 | ₩38,695 | ₩39,082 | ₩37,714 | ₩38,841 | +0.38% | 5.6만 |
|---|
| 2025.12.24 | ₩38,935 | ₩39,308 | ₩38,615 | ₩38,695 | -0.62% | 1.5만 |
|---|
| 2025.12.23 | ₩38,201 | ₩39,095 | ₩38,134 | ₩38,668 | +1.22% | 3.7만 |
|---|
| 2025.12.22 | ₩38,041 | ₩39,008 | ₩38,041 | ₩38,575 | +1.40% | 2.6만 |
|---|
| 2025.12.19 | ₩37,934 | ₩38,455 | ₩37,654 | ₩38,148 | +0.56% | 8.7만 |
|---|
| 2025.12.18 | ₩37,588 | ₩38,255 | ₩37,421 | ₩37,694 | +0.28% | 3.4만 |
|---|
| 2025.12.17 | ₩37,708 | ₩38,118 | ₩37,361 | ₩37,388 | -0.85% | 6.4만 |
|---|
| 2025.12.16 | ₩38,148 | ₩38,561 | ₩36,240 | ₩37,708 | -1.15% | 6.2만 |
|---|
| 2025.12.15 | ₩39,041 | ₩39,041 | ₩37,921 | ₩38,014 | -2.63% | 3.2만 |
|---|
| 2025.12.12 | ₩38,295 | ₩39,748 | ₩38,295 | ₩38,668 | +0.98% | 4.6만 |
|---|
| 2025.12.11 | ₩37,194 | ₩38,375 | ₩37,194 | ₩38,295 | +2.96% | 6.8만 |
|---|
| 2025.12.10 | ₩37,214 | ₩37,601 | ₩36,974 | ₩37,041 | -0.47% | 10.3만 |
|---|
| 2025.12.09 | ₩36,214 | ₩37,494 | ₩36,134 | ₩37,414 | +3.31% | 21만 |
|---|
| 2025.12.08 | ₩37,321 | ₩37,441 | ₩35,867 | ₩36,080 | -3.32% | 10.9만 |
|---|
| 2025.12.05 | ₩38,335 | ₩38,475 | ₩37,081 | ₩37,121 | -3.17% | 9.3만 |
|---|
| 2025.12.04 | ₩37,708 | ₩38,281 | ₩36,854 | ₩38,068 | +0.96% | 8만 |
|---|
| 2025.12.03 | ₩37,881 | ₩37,881 | ₩36,867 | ₩37,721 | -0.42% | 13.3만 |
|---|
| 2025.12.02 | ₩37,774 | ₩37,814 | ₩36,547 | ₩37,588 | -0.49% | 9.1만 |
|---|
| 2025.12.01 | ₩37,614 | ₩38,508 | ₩37,354 | ₩37,468 | -0.39% | 5.8만 |
|---|
| 2025.11.28 | ₩37,788 | ₩38,441 | ₩37,401 | ₩37,894 | +0.28% | 5.5만 |
|---|
| 2025.11.26 | ₩37,788 | ₩38,411 | ₩37,147 | ₩38,134 | +0.92% | 7.2만 |
|---|
| 2025.11.25 | ₩37,187 | ₩38,281 | ₩36,360 | ₩37,694 | +1.36% | 8.3만 |
|---|
| 2025.11.24 | ₩37,094 | ₩37,828 | ₩36,114 | ₩36,887 | -0.56% | 10.5만 |
|---|
| 2025.11.21 | ₩38,014 | ₩38,046 | ₩37,147 | ₩37,308 | -1.86% | 8.2만 |
|---|
| 2025.11.20 | ₩37,454 | ₩38,495 | ₩36,881 | ₩37,694 | +0.64% | 12.6만 |
|---|
| 2025.11.19 | ₩37,881 | ₩38,014 | ₩37,087 | ₩37,287 | -1.57% | 12.1만 |
|---|
| 2025.11.18 | ₩36,227 | ₩38,108 | ₩36,220 | ₩37,988 | +4.86% | 11.1만 |
|---|
| 2025.11.17 | ₩35,880 | ₩37,054 | ₩35,880 | ₩36,147 | +0.74% | 9만 |
|---|
| 2025.11.14 | ₩36,240 | ₩37,814 | ₩35,567 | ₩35,880 | -0.99% | 8.7만 |
|---|
| 2025.11.13 | ₩35,947 | ₩37,801 | ₩35,760 | ₩36,347 | +1.11% | 16.8만 |
|---|
| 2025.11.12 | ₩34,506 | ₩35,747 | ₩34,026 | ₩35,413 | +2.63% | 10.1만 |
|---|
| 2025.11.11 | ₩33,813 | ₩34,827 | ₩33,119 | ₩34,720 | +2.68% | 13.4만 |
|---|
| 2025.11.10 | ₩33,986 | ₩34,573 | ₩33,173 | ₩33,573 | -1.22% | 16.1만 |
|---|
| 2025.11.07 | ₩33,146 | ₩33,933 | ₩32,746 | ₩33,826 | +2.05% | 12.9만 |
|---|
| 2025.11.06 | ₩33,599 | ₩33,599 | ₩32,839 | ₩33,013 | -1.75% | 6.1만 |
|---|
| 2025.11.05 | ₩32,452 | ₩34,026 | ₩32,452 | ₩33,413 | +2.96% | 10.5만 |
|---|
| 2025.11.04 | ₩32,212 | ₩32,866 | ₩32,039 | ₩32,559 | +1.08% | 5.5만 |
|---|
| 2025.11.03 | ₩31,825 | ₩32,412 | ₩31,652 | ₩32,199 | +1.17% | 5.5만 |
|---|
| 2025.10.31 | ₩32,519 | ₩33,293 | ₩32,279 | ₩32,492 | -0.08% | 5.6만 |
|---|
| 2025.10.30 | ₩32,319 | ₩33,066 | ₩32,306 | ₩32,519 | +0.62% | 6.9만 |
|---|
| 2025.10.29 | ₩33,840 | ₩33,840 | ₩32,252 | ₩32,446 | -4.12% | 7.7만 |
|---|
| 2025.10.28 | ₩34,973 | ₩35,320 | ₩33,753 | ₩33,960 | -2.90% | 8.3만 |
|---|
| 2025.10.27 | ₩35,227 | ₩35,227 | ₩34,589 | ₩34,827 | -1.14% | 5.3만 |
|---|
| 2025.10.24 | ₩35,120 | ₩35,293 | ₩34,773 | ₩35,000 | -0.34% | 4.3만 |
|---|
| 2025.10.23 | ₩34,186 | ₩35,333 | ₩33,733 | ₩35,120 | +2.73% | 10.2만 |
|---|
| 2025.10.22 | ₩35,413 | ₩35,413 | ₩33,753 | ₩33,986 | -4.03% | 10만 |
|---|
| 2025.10.21 | ₩33,773 | ₩35,640 | ₩33,613 | ₩35,480 | +5.06% | 16.6만 |
|---|
| 2025.10.20 | ₩34,640 | ₩34,640 | ₩33,719 | ₩33,759 | -2.54% | 4.5만 |
|---|
| 2025.10.17 | ₩34,320 | ₩34,840 | ₩33,906 | ₩34,360 | +0.12% | 6.6만 |
|---|
| 2025.10.16 | ₩34,893 | ₩34,933 | ₩33,666 | ₩34,320 | -1.64% | 15.2만 |
|---|
| 2025.10.15 | ₩36,040 | ₩36,280 | ₩34,733 | ₩35,000 | -2.89% | 13.2만 |
|---|
| 2025.10.14 | ₩34,827 | ₩36,094 | ₩34,440 | ₩36,094 | +3.64% | 9.5만 |
|---|
| 2025.10.13 | ₩36,134 | ₩36,274 | ₩34,626 | ₩34,947 | -3.29% | 9.3만 |
|---|
| 2025.10.10 | ₩35,987 | ₩36,914 | ₩35,147 | ₩35,774 | -0.59% | 11.9만 |
|---|