시장 데이터를 불러오는 중
전체 종목
트윈 디스크 과거 주가
Twin Disc, Incorporated - Common Stock · TWIN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Twin Disc, Incorporated - Common Stock · TWIN · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,867 | ₩35,484 | ₩34,841 | ₩35,189 | +0.92% | 4.8만 |
| 2026.10.08 | ₩36,100 | ₩36,100 | ₩34,398 | ₩34,867 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,467 | ₩37,762 | ₩35,913 | ₩36,462 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,981 | ₩39,048 | ₩38,177 | ₩38,271 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,204 | ₩39,182 | ₩37,521 | ₩38,485 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,315 | ₩38,526 | ₩36,315 | ₩38,204 | +5.20% | 12.8만 |
| 2026.10.01 | ₩35,042 | ₩36,114 | ₩33,836 | ₩35,993 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,457 | ₩35,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,109 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,127 | ₩36,127 | ₩34,975 | ₩35,444 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,774 | ₩35,698 | ₩34,760 | ₩35,457 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,814 | ₩35,738 | ₩34,077 | ₩35,015 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,519 | ₩35,082 | ₩33,983 | ₩34,760 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,827 | ₩35,042 | ₩33,970 | ₩34,640 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,318 | ₩34,827 | ₩34,037 | ₩34,747 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,447 | ₩34,171 | ₩33,313 | ₩33,956 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,804 | ₩33,916 | ₩32,120 | ₩33,340 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,232 | ₩33,487 | ₩32,522 | ₩33,098 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,165 | ₩33,246 | ₩31,571 | ₩32,589 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,294 | ₩33,501 | ₩32,187 | ₩33,165 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,522 | ₩32,710 | ₩31,785 | ₩32,294 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,139 | ₩33,366 | ₩32,576 | ₩32,884 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,737 | ₩33,085 | ₩31,665 | ₩32,616 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,308 | ₩33,152 | ₩31,959 | ₩33,058 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,718 | ₩32,964 | ₩31,504 | ₩32,710 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,351 | ₩32,026 | ₩30,351 | ₩31,959 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,807 | ₩31,222 | ₩30,137 | ₩30,566 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,177 | ₩30,700 | ₩29,842 | ₩30,606 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,405 | ₩30,834 | ₩29,695 | ₩30,043 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,834 | ₩31,906 | ₩30,070 | ₩30,753 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,370 | ₩32,160 | ₩30,016 | ₩30,981 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,370 | ₩31,772 | ₩30,338 | ₩31,303 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,423 | ₩32,442 | ₩31,249 | ₩31,517 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,566 | ₩31,531 | ₩30,472 | ₩31,477 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,356 | ₩31,611 | ₩29,949 | ₩30,311 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,299 | ₩33,769 | ₩30,713 | ₩31,383 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,447 | ₩33,501 | ₩29,681 | ₩32,790 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,702 | ₩34,171 | ₩31,397 | ₩31,732 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,541 | ₩33,903 | ₩32,536 | ₩33,434 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,830 | ₩33,822 | ₩32,830 | ₩33,715 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,402 | ₩33,232 | ₩31,450 | ₩32,884 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩33,072 | ₩33,072 | ₩31,799 | ₩32,388 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,402 | ₩33,501 | ₩32,402 | ₩32,938 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,785 | ₩32,924 | ₩31,142 | ₩32,375 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,348 | ₩32,549 | ₩31,356 | ₩31,772 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,464 | ₩32,455 | ₩31,222 | ₩32,348 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,946 | ₩32,482 | ₩31,222 | ₩31,289 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,187 | ₩32,911 | ₩31,437 | ₩31,906 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,370 | ₩32,964 | ₩30,954 | ₩32,187 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,713 | ₩31,825 | ₩30,713 | ₩31,008 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,820 | ₩30,928 | ₩30,338 | ₩30,566 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,976 | ₩30,794 | ₩29,601 | ₩30,539 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,968 | ₩31,102 | ₩29,601 | ₩29,815 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,129 | ₩31,785 | ₩30,392 | ₩30,968 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,557 | ₩32,160 | ₩30,861 | ₩31,155 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,102 | ₩32,160 | ₩30,365 | ₩31,115 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,321 | ₩32,428 | ₩30,284 | ₩30,968 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,820 | ₩32,000 | ₩30,820 | ₩31,222 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,655 | ₩31,289 | ₩29,655 | ₩30,981 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,499 | ₩32,013 | ₩29,454 | ₩29,628 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,373 | ₩30,338 | ₩29,360 | ₩30,271 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,949 | ₩30,861 | ₩29,762 | ₩29,882 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,606 | ₩30,820 | ₩29,413 | ₩30,191 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,775 | ₩31,075 | ₩29,306 | ₩30,499 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,311 | ₩30,861 | ₩29,467 | ₩29,601 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,263 | ₩31,919 | ₩30,177 | ₩30,311 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,829 | ₩31,155 | ₩29,172 | ₩30,954 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩29,011 | ₩30,727 | ₩28,207 | ₩28,475 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,231 | ₩30,820 | ₩29,092 | ₩29,320 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,686 | ₩31,129 | ₩28,810 | ₩29,936 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,351 | ₩31,062 | ₩29,655 | ₩30,633 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩31,088 | ₩31,611 | ₩29,936 | ₩30,351 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,892 | ₩32,830 | ₩30,686 | ₩31,088 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,281 | ₩32,281 | ₩30,646 | ₩31,544 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,115 | ₩32,804 | ₩30,700 | ₩32,415 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩30,083 | ₩31,490 | ₩29,909 | ₩31,102 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,722 | ₩30,365 | ₩28,851 | ₩29,976 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩29,011 | ₩30,137 | ₩27,310 | ₩29,695 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,494 | ₩30,820 | ₩29,159 | ₩29,856 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,140 | ₩29,588 | ₩28,073 | ₩29,293 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,559 | ₩28,140 | ₩26,559 | ₩27,886 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,827 | ₩27,377 | ₩26,599 | ₩26,640 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,283 | ₩28,140 | ₩26,666 | ₩26,814 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩27,082 | ₩27,966 | ₩26,372 | ₩26,827 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,635 | ₩27,001 | ₩25,246 | ₩26,867 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩27,082 | ₩27,430 | ₩24,871 | ₩25,246 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,465 | ₩27,846 | ₩26,264 | ₩27,015 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,841 | ₩28,033 | ₩25,675 | ₩26,130 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩25,045 | ₩26,787 | ₩24,643 | ₩26,680 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,107 | ₩25,152 | ₩23,919 | ₩25,005 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,598 | ₩24,348 | ₩23,491 | ₩24,134 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,780 | ₩23,638 | ₩22,620 | ₩23,584 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,539 | ₩22,673 | ₩21,789 | ₩22,633 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩23,022 | ₩23,397 | ₩22,231 | ₩22,352 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,450 | ₩23,772 | ₩22,673 | ₩23,089 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,169 | ₩24,402 | ₩22,539 | ₩23,437 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,548 | ₩23,075 | ₩21,548 | ₩22,861 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,440 | ₩21,749 | ₩20,811 | ₩21,427 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,360 | ₩21,454 | ₩20,114 | ₩21,320 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,360 | ₩22,084 | ₩20,931 | ₩21,427 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,780 | ₩22,780 | ₩20,998 | ₩21,159 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,651 | ₩24,388 | ₩22,807 | ₩22,888 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,120 | ₩24,630 | ₩23,236 | ₩23,410 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,295 | ₩24,951 | ₩23,785 | ₩24,388 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,750 | ₩25,393 | ₩23,866 | ₩24,268 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,991 | ₩25,152 | ₩23,625 | ₩24,911 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,755 | ₩26,345 | ₩24,134 | ₩24,790 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,670 | ₩26,358 | ₩24,321 | ₩25,769 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,509 | ₩25,286 | ₩23,290 | ₩24,670 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,445 | ₩24,938 | ₩21,802 | ₩24,241 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,141 | ₩21,507 | ₩20,141 | ₩21,226 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,119 | ₩21,280 | ₩19,618 | ₩20,141 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,137 | ₩22,137 | ₩20,462 | ₩21,052 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,950 | ₩22,338 | ₩21,454 | ₩22,137 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,142 | ₩23,491 | ₩21,574 | ₩21,842 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,852 | ₩23,960 | ₩22,646 | ₩23,129 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,201 | ₩24,522 | ₩23,397 | ₩23,852 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,094 | ₩24,522 | ₩23,919 | ₩24,201 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,415 | ₩24,415 | ₩23,986 | ₩24,335 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,919 | ₩24,308 | ₩23,584 | ₩24,134 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,120 | ₩24,201 | ₩23,370 | ₩23,678 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,544 | ₩24,308 | ₩22,955 | ₩23,826 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,660 | ₩23,799 | ₩22,633 | ₩23,638 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,249 | ₩23,343 | ₩22,191 | ₩22,526 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,986 | ₩23,986 | ₩22,620 | ₩22,941 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩24,040 | ₩24,563 | ₩23,651 | ₩24,147 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,906 | ₩24,308 | ₩23,705 | ₩24,134 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,308 | ₩23,732 | ₩23,799 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,601 | ₩24,147 | ₩21,601 | ₩24,107 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,869 | ₩23,249 | ₩21,869 | ₩22,606 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,971 | ₩21,574 | ₩20,784 | ₩21,132 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,878 | ₩21,440 | ₩20,355 | ₩20,985 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,770 | ₩21,481 | ₩20,328 | ₩20,677 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,234 | ₩21,400 | ₩19,631 | ₩21,146 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,832 | ₩20,516 | ₩19,524 | ₩20,194 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,569 | ₩20,569 | ₩19,712 | ₩19,752 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,610 | ₩20,744 | ₩19,966 | ₩20,355 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,703 | ₩21,132 | ₩20,502 | ₩20,623 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,213 | ₩21,427 | ₩20,878 | ₩20,971 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,591 | ₩21,481 | ₩19,202 | ₩21,239 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,288 | ₩20,744 | ₩19,189 | ₩19,966 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,725 | ₩20,569 | ₩19,189 | ₩19,939 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,409 | ₩20,663 | ₩19,645 | ₩19,712 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,315 | ₩20,663 | ₩20,100 | ₩20,261 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,221 | ₩20,824 | ₩20,167 | ₩20,167 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,100 | ₩20,891 | ₩19,524 | ₩20,100 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,382 | ₩20,596 | ₩19,497 | ₩19,859 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,516 | ₩20,744 | ₩20,047 | ₩20,181 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,775 | ₩21,923 | ₩20,690 | ₩20,690 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,432 | ₩22,901 | ₩21,896 | ₩21,936 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,633 | ₩22,780 | ₩20,489 | ₩22,271 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,812 | ₩23,946 | ₩23,035 | ₩23,035 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩25,032 | ₩25,273 | ₩23,732 | ₩24,040 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,973 | ₩25,420 | ₩23,973 | ₩25,112 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,491 | ₩23,906 | ₩22,365 | ₩23,839 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,879 | ₩24,080 | ₩23,035 | ₩23,491 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,531 | ₩24,576 | ₩23,156 | ₩24,375 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,201 | ₩24,442 | ₩23,584 | ₩23,745 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,705 | ₩24,388 | ₩23,276 | ₩24,040 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩23,022 | ₩23,839 | ₩22,847 | ₩23,504 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,847 | ₩23,785 | ₩22,057 | ₩22,834 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,526 | ₩23,022 | ₩22,392 | ₩22,834 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,981 | ₩23,558 | ₩22,740 | ₩22,740 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,161 | ₩25,005 | ₩22,794 | ₩23,062 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,107 | ₩24,536 | ₩23,812 | ₩24,214 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩23,022 | ₩25,152 | ₩22,780 | ₩24,120 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,978 | ₩24,978 | ₩23,075 | ₩23,075 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,161 | ₩25,541 | ₩24,161 | ₩25,058 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,437 | ₩25,300 | ₩23,437 | ₩24,147 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,445 | ₩24,107 | ₩22,445 | ₩23,343 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,936 | ₩23,276 | ₩21,936 | ₩22,244 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,945 | ₩22,244 | ₩20,811 | ₩21,936 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,772 | ₩23,772 | ₩20,141 | ₩21,628 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,620 | ₩26,305 | ₩22,620 | ₩25,434 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,169 | ₩24,214 | ₩23,169 | ₩23,933 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,405 | ₩23,517 | ₩21,467 | ₩23,035 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,780 | ₩23,236 | ₩22,539 | ₩22,646 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,504 | ₩23,799 | ₩22,821 | ₩22,834 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,223 | ₩23,852 | ₩23,035 | ₩23,692 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,316 | ₩23,826 | ₩23,035 | ₩23,343 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,933 | ₩23,946 | ₩23,156 | ₩23,450 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,362 | ₩24,536 | ₩23,919 | ₩24,281 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,973 | ₩24,576 | ₩23,303 | ₩24,362 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,125 | ₩25,125 | ₩23,705 | ₩23,772 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,670 | ₩25,903 | ₩24,201 | ₩25,728 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,785 | ₩25,407 | ₩23,785 | ₩24,656 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,995 | ₩24,107 | ₩22,995 | ₩24,107 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,102 | ₩23,102 | ₩22,499 | ₩23,089 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,209 | ₩23,437 | ₩22,780 | ₩22,901 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,223 | ₩23,437 | ₩22,847 | ₩23,424 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,325 | ₩23,182 | ₩22,110 | ₩23,182 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,526 | ₩22,767 | ₩22,177 | ₩22,271 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,593 | ₩22,593 | ₩21,360 | ₩22,472 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,440 | ₩22,754 | ₩21,253 | ₩22,740 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,606 | ₩22,606 | ₩20,114 | ₩21,708 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,526 | ₩22,673 | ₩22,043 | ₩22,352 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,821 | ₩22,834 | ₩22,472 | ₩22,472 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,767 | ₩22,968 | ₩22,660 | ₩22,914 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,968 | ₩23,182 | ₩22,445 | ₩22,767 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,727 | ₩23,182 | ₩22,231 | ₩22,941 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,521 | ₩22,660 | ₩21,521 | ₩22,579 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,931 | ₩21,789 | ₩20,569 | ₩21,615 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,931 | ₩20,931 | ₩20,181 | ₩20,797 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,092 | ₩21,092 | ₩20,435 | ₩20,811 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,065 | ₩21,146 | ₩20,971 | ₩21,065 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,878 | ₩21,226 | ₩20,543 | ₩21,052 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,690 | ₩21,172 | ₩20,529 | ₩21,065 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,494 | ₩21,494 | ₩20,476 | ₩20,502 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,239 | ₩21,561 | ₩21,226 | ₩21,414 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩21,038 | ₩21,534 | ₩21,038 | ₩21,347 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,703 | ₩21,628 | ₩20,703 | ₩21,186 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,132 | ₩21,588 | ₩20,690 | ₩20,837 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,548 | ₩21,802 | ₩21,025 | ₩21,132 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,347 | ₩21,775 | ₩21,347 | ₩21,561 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,382 | ₩21,293 | ₩20,382 | ₩21,199 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,985 | ₩21,105 | ₩20,114 | ₩20,422 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,837 | ₩21,306 | ₩20,543 | ₩20,797 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,904 | ₩21,025 | ₩20,382 | ₩20,837 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩21,038 | ₩21,038 | ₩19,658 | ₩20,811 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,073 | ₩20,904 | ₩19,993 | ₩20,904 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,819 | ₩20,234 | ₩19,819 | ₩19,899 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,444 | ₩20,167 | ₩19,055 | ₩19,645 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,738 | ₩19,738 | ₩19,095 | ₩19,363 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,377 | ₩19,725 | ₩19,055 | ₩19,444 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,578 | ₩19,846 | ₩19,363 | ₩19,363 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,234 | ₩21,440 | ₩19,765 | ₩19,779 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,342 | ₩21,065 | ₩20,301 | ₩20,301 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩21,038 | ₩21,132 | ₩20,449 | ₩20,784 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,816 | ₩21,842 | ₩21,320 | ₩21,320 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,110 | ₩22,110 | ₩21,708 | ₩21,842 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,258 | ₩22,553 | ₩21,923 | ₩22,070 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,320 | ₩22,888 | ₩21,320 | ₩22,754 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,132 | ₩21,682 | ₩21,012 | ₩21,521 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,784 | ₩21,588 | ₩19,671 | ₩21,132 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,904 | ₩21,735 | ₩20,382 | ₩21,440 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,811 | ₩21,400 | ₩20,677 | ₩21,226 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,092 | ₩21,253 | ₩20,770 | ₩20,985 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩21,038 | ₩21,507 | ₩20,248 | ₩20,904 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,856 | ₩22,017 | ₩21,065 | ₩21,253 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,923 | ₩22,097 | ₩21,802 | ₩22,017 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,735 | ₩22,110 | ₩21,735 | ₩21,856 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,494 | ₩21,856 | ₩21,213 | ₩21,735 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,186 | ₩21,588 | ₩20,730 | ₩21,199 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,730 | ₩21,105 | ₩20,395 | ₩21,025 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩20,033 | ₩20,891 | ₩19,926 | ₩20,811 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,591 | ₩20,154 | ₩19,591 | ₩19,993 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,269 | ₩20,221 | ₩18,988 | ₩19,363 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,511 | ₩19,645 | ₩19,149 | ₩19,283 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,221 | ₩20,221 | ₩19,390 | ₩19,484 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,457 | ₩20,261 | ₩19,015 | ₩19,993 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,363 | ₩19,913 | ₩18,908 | ₩19,604 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,645 | ₩20,100 | ₩18,934 | ₩19,095 | -2.80% | 6만 |
|---|