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 | ₩34,724 | ₩35,338 | ₩34,698 | ₩35,045 | +0.92% | 4.8만 |
| 2026.10.08 | ₩35,952 | ₩35,952 | ₩34,257 | ₩34,724 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,313 | ₩37,607 | ₩35,765 | ₩36,313 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,821 | ₩38,888 | ₩38,021 | ₩38,114 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,047 | ₩39,022 | ₩37,367 | ₩38,328 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,166 | ₩38,368 | ₩36,166 | ₩38,047 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,898 | ₩35,966 | ₩33,697 | ₩35,845 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,312 | ₩35,445 | ₩34,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,965 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩35,979 | ₩35,979 | ₩34,831 | ₩35,298 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,631 | ₩35,552 | ₩34,618 | ₩35,312 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,671 | ₩35,592 | ₩33,937 | ₩34,871 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,377 | ₩34,938 | ₩33,844 | ₩34,618 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,684 | ₩34,898 | ₩33,830 | ₩34,498 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,177 | ₩34,684 | ₩33,897 | ₩34,604 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,310 | ₩34,031 | ₩33,176 | ₩33,817 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,669 | ₩33,777 | ₩31,989 | ₩33,203 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,096 | ₩33,350 | ₩32,389 | ₩32,963 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,030 | ₩33,110 | ₩31,442 | ₩32,456 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,162 | ₩33,363 | ₩32,055 | ₩33,030 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,389 | ₩32,576 | ₩31,655 | ₩32,162 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,003 | ₩33,230 | ₩32,442 | ₩32,749 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,603 | ₩32,950 | ₩31,535 | ₩32,482 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,176 | ₩33,016 | ₩31,829 | ₩32,923 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,588 | ₩32,829 | ₩31,375 | ₩32,576 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,227 | ₩31,895 | ₩30,227 | ₩31,829 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,681 | ₩31,095 | ₩30,014 | ₩30,441 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,054 | ₩30,574 | ₩29,720 | ₩30,481 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,280 | ₩30,708 | ₩29,573 | ₩29,920 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,708 | ₩31,775 | ₩29,947 | ₩30,627 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,241 | ₩32,029 | ₩29,893 | ₩30,854 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,241 | ₩31,642 | ₩30,214 | ₩31,175 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,295 | ₩32,309 | ₩31,121 | ₩31,388 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,441 | ₩31,401 | ₩30,347 | ₩31,348 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,228 | ₩31,482 | ₩29,827 | ₩30,187 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,163 | ₩33,630 | ₩30,587 | ₩31,255 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,310 | ₩33,363 | ₩29,560 | ₩32,656 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,563 | ₩34,031 | ₩31,268 | ₩31,602 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,403 | ₩33,764 | ₩32,402 | ₩33,297 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,696 | ₩33,684 | ₩32,696 | ₩33,577 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,269 | ₩33,096 | ₩31,321 | ₩32,749 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,936 | ₩32,936 | ₩31,668 | ₩32,256 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,269 | ₩33,363 | ₩32,269 | ₩32,803 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,655 | ₩32,789 | ₩31,014 | ₩32,242 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,216 | ₩32,416 | ₩31,228 | ₩31,642 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,335 | ₩32,322 | ₩31,095 | ₩32,216 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,815 | ₩32,349 | ₩31,095 | ₩31,161 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,055 | ₩32,776 | ₩31,308 | ₩31,775 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,241 | ₩32,829 | ₩30,828 | ₩32,055 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,587 | ₩31,695 | ₩30,587 | ₩30,881 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,694 | ₩30,801 | ₩30,214 | ₩30,441 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,853 | ₩30,667 | ₩29,480 | ₩30,414 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,841 | ₩30,974 | ₩29,480 | ₩29,693 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,001 | ₩31,655 | ₩30,267 | ₩30,841 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,428 | ₩32,029 | ₩30,734 | ₩31,028 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩30,974 | ₩32,029 | ₩30,240 | ₩30,988 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,189 | ₩32,296 | ₩30,160 | ₩30,841 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,694 | ₩31,869 | ₩30,694 | ₩31,095 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,533 | ₩31,161 | ₩29,533 | ₩30,854 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,374 | ₩31,882 | ₩29,333 | ₩29,506 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,253 | ₩30,214 | ₩29,240 | ₩30,147 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,827 | ₩30,734 | ₩29,640 | ₩29,760 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,481 | ₩30,694 | ₩29,293 | ₩30,067 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,653 | ₩30,948 | ₩29,186 | ₩30,374 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,187 | ₩30,734 | ₩29,346 | ₩29,480 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,135 | ₩31,789 | ₩30,054 | ₩30,187 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,707 | ₩31,028 | ₩29,053 | ₩30,828 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,893 | ₩30,601 | ₩28,092 | ₩28,359 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,107 | ₩30,694 | ₩28,973 | ₩29,200 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,561 | ₩31,001 | ₩28,692 | ₩29,813 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,227 | ₩30,934 | ₩29,533 | ₩30,507 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩30,961 | ₩31,482 | ₩29,813 | ₩30,227 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,762 | ₩32,696 | ₩30,561 | ₩30,961 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,149 | ₩32,149 | ₩30,521 | ₩31,415 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩30,988 | ₩32,669 | ₩30,574 | ₩32,282 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩29,960 | ₩31,361 | ₩29,787 | ₩30,974 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,600 | ₩30,240 | ₩28,732 | ₩29,853 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,893 | ₩30,014 | ₩27,198 | ₩29,573 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,373 | ₩30,694 | ₩29,039 | ₩29,733 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,025 | ₩29,466 | ₩27,958 | ₩29,173 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,450 | ₩28,025 | ₩26,450 | ₩27,772 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,717 | ₩27,264 | ₩26,490 | ₩26,530 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,171 | ₩28,025 | ₩26,557 | ₩26,704 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩26,971 | ₩27,852 | ₩26,264 | ₩26,717 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,530 | ₩26,891 | ₩25,143 | ₩26,757 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩26,971 | ₩27,318 | ₩24,769 | ₩25,143 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,357 | ₩27,732 | ₩26,157 | ₩26,904 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,731 | ₩27,918 | ₩25,570 | ₩26,023 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,942 | ₩26,677 | ₩24,542 | ₩26,570 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,008 | ₩25,049 | ₩23,821 | ₩24,902 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,501 | ₩24,248 | ₩23,394 | ₩24,035 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,687 | ₩23,541 | ₩22,527 | ₩23,488 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,447 | ₩22,580 | ₩21,699 | ₩22,540 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,927 | ₩23,301 | ₩22,140 | ₩22,260 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,354 | ₩23,675 | ₩22,580 | ₩22,994 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,074 | ₩24,302 | ₩22,447 | ₩23,341 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,459 | ₩22,981 | ₩21,459 | ₩22,767 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,352 | ₩21,659 | ₩20,725 | ₩21,339 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,272 | ₩21,366 | ₩20,031 | ₩21,232 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,272 | ₩21,993 | ₩20,845 | ₩21,339 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,687 | ₩22,687 | ₩20,912 | ₩21,072 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,554 | ₩24,288 | ₩22,714 | ₩22,794 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,022 | ₩24,529 | ₩23,141 | ₩23,314 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,195 | ₩24,849 | ₩23,688 | ₩24,288 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,649 | ₩25,289 | ₩23,768 | ₩24,168 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,889 | ₩25,049 | ₩23,528 | ₩24,809 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,650 | ₩26,237 | ₩24,035 | ₩24,689 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,569 | ₩26,250 | ₩24,222 | ₩25,663 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,409 | ₩25,183 | ₩23,194 | ₩24,569 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,353 | ₩24,836 | ₩21,713 | ₩24,142 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,058 | ₩21,419 | ₩20,058 | ₩21,139 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,032 | ₩21,192 | ₩19,538 | ₩20,058 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,046 | ₩22,046 | ₩20,378 | ₩20,965 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,860 | ₩22,247 | ₩21,366 | ₩22,046 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,047 | ₩23,394 | ₩21,486 | ₩21,753 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,755 | ₩23,861 | ₩22,554 | ₩23,034 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,102 | ₩24,422 | ₩23,301 | ₩23,755 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩23,995 | ₩24,422 | ₩23,821 | ₩24,102 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,315 | ₩24,315 | ₩23,888 | ₩24,235 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,821 | ₩24,208 | ₩23,488 | ₩24,035 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,022 | ₩24,102 | ₩23,274 | ₩23,581 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,448 | ₩24,208 | ₩22,860 | ₩23,728 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,567 | ₩23,701 | ₩22,540 | ₩23,541 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,154 | ₩23,248 | ₩22,100 | ₩22,433 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,888 | ₩23,888 | ₩22,527 | ₩22,847 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,941 | ₩24,462 | ₩23,554 | ₩24,048 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,808 | ₩24,208 | ₩23,608 | ₩24,035 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,022 | ₩24,208 | ₩23,635 | ₩23,701 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,513 | ₩24,048 | ₩21,513 | ₩24,008 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,780 | ₩23,154 | ₩21,780 | ₩22,514 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,885 | ₩21,486 | ₩20,699 | ₩21,046 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,792 | ₩21,352 | ₩20,272 | ₩20,899 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,685 | ₩21,393 | ₩20,245 | ₩20,592 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,151 | ₩21,312 | ₩19,551 | ₩21,059 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,751 | ₩20,432 | ₩19,444 | ₩20,111 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,485 | ₩20,485 | ₩19,631 | ₩19,671 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,525 | ₩20,659 | ₩19,884 | ₩20,272 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,618 | ₩21,046 | ₩20,418 | ₩20,538 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,126 | ₩21,339 | ₩20,792 | ₩20,885 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,511 | ₩21,393 | ₩19,124 | ₩21,152 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,205 | ₩20,659 | ₩19,110 | ₩19,884 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,644 | ₩20,485 | ₩19,110 | ₩19,858 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,325 | ₩20,578 | ₩19,564 | ₩19,631 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,231 | ₩20,578 | ₩20,018 | ₩20,178 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,138 | ₩20,739 | ₩20,085 | ₩20,085 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,018 | ₩20,805 | ₩19,444 | ₩20,018 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,298 | ₩20,512 | ₩19,417 | ₩19,778 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,432 | ₩20,659 | ₩19,965 | ₩20,098 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,686 | ₩21,833 | ₩20,605 | ₩20,605 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,340 | ₩22,807 | ₩21,806 | ₩21,846 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,540 | ₩22,687 | ₩20,405 | ₩22,180 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,715 | ₩23,848 | ₩22,941 | ₩22,941 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,929 | ₩25,169 | ₩23,635 | ₩23,941 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,875 | ₩25,316 | ₩23,875 | ₩25,009 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,394 | ₩23,808 | ₩22,273 | ₩23,741 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,781 | ₩23,982 | ₩22,941 | ₩23,394 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,434 | ₩24,475 | ₩23,061 | ₩24,275 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,102 | ₩24,342 | ₩23,488 | ₩23,648 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,608 | ₩24,288 | ₩23,181 | ₩23,941 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,927 | ₩23,741 | ₩22,754 | ₩23,408 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,754 | ₩23,688 | ₩21,966 | ₩22,740 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,433 | ₩22,927 | ₩22,300 | ₩22,740 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,887 | ₩23,461 | ₩22,647 | ₩22,647 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,062 | ₩24,902 | ₩22,700 | ₩22,967 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,008 | ₩24,435 | ₩23,715 | ₩24,115 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,927 | ₩25,049 | ₩22,687 | ₩24,022 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,876 | ₩24,876 | ₩22,981 | ₩22,981 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,062 | ₩25,436 | ₩24,062 | ₩24,956 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,341 | ₩25,196 | ₩23,341 | ₩24,048 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,353 | ₩24,008 | ₩22,353 | ₩23,248 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,846 | ₩23,181 | ₩21,846 | ₩22,153 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,859 | ₩22,153 | ₩20,725 | ₩21,846 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,675 | ₩23,675 | ₩20,058 | ₩21,539 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,527 | ₩26,197 | ₩22,527 | ₩25,329 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,074 | ₩24,115 | ₩23,074 | ₩23,835 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,313 | ₩23,421 | ₩21,379 | ₩22,941 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,687 | ₩23,141 | ₩22,447 | ₩22,554 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,408 | ₩23,701 | ₩22,727 | ₩22,740 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,127 | ₩23,755 | ₩22,941 | ₩23,594 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,221 | ₩23,728 | ₩22,941 | ₩23,248 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,835 | ₩23,848 | ₩23,061 | ₩23,354 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,262 | ₩24,435 | ₩23,821 | ₩24,182 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,875 | ₩24,475 | ₩23,207 | ₩24,262 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,022 | ₩25,022 | ₩23,608 | ₩23,675 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,569 | ₩25,796 | ₩24,102 | ₩25,623 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,688 | ₩25,303 | ₩23,688 | ₩24,555 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,901 | ₩24,008 | ₩22,901 | ₩24,008 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,007 | ₩23,007 | ₩22,407 | ₩22,994 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,114 | ₩23,341 | ₩22,687 | ₩22,807 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,127 | ₩23,341 | ₩22,754 | ₩23,328 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,233 | ₩23,087 | ₩22,020 | ₩23,087 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,433 | ₩22,674 | ₩22,086 | ₩22,180 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,500 | ₩22,500 | ₩21,272 | ₩22,380 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,352 | ₩22,660 | ₩21,166 | ₩22,647 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,514 | ₩22,514 | ₩20,031 | ₩21,619 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,433 | ₩22,580 | ₩21,953 | ₩22,260 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,727 | ₩22,740 | ₩22,380 | ₩22,380 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,674 | ₩22,874 | ₩22,567 | ₩22,820 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,874 | ₩23,087 | ₩22,353 | ₩22,674 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,634 | ₩23,087 | ₩22,140 | ₩22,847 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,433 | ₩22,567 | ₩21,433 | ₩22,487 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,845 | ₩21,699 | ₩20,485 | ₩21,526 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,845 | ₩20,845 | ₩20,098 | ₩20,712 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,006 | ₩21,006 | ₩20,352 | ₩20,725 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩20,979 | ₩21,059 | ₩20,885 | ₩20,979 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,792 | ₩21,139 | ₩20,458 | ₩20,965 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,605 | ₩21,086 | ₩20,445 | ₩20,979 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,406 | ₩21,406 | ₩20,392 | ₩20,418 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,152 | ₩21,473 | ₩21,139 | ₩21,326 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,952 | ₩21,446 | ₩20,952 | ₩21,259 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,618 | ₩21,539 | ₩20,618 | ₩21,099 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,046 | ₩21,499 | ₩20,605 | ₩20,752 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,459 | ₩21,713 | ₩20,939 | ₩21,046 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,259 | ₩21,686 | ₩21,259 | ₩21,473 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,298 | ₩21,206 | ₩20,298 | ₩21,112 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,899 | ₩21,019 | ₩20,031 | ₩20,338 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,752 | ₩21,219 | ₩20,458 | ₩20,712 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,819 | ₩20,939 | ₩20,298 | ₩20,752 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,952 | ₩20,952 | ₩19,578 | ₩20,725 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩19,991 | ₩20,819 | ₩19,911 | ₩20,819 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,738 | ₩20,151 | ₩19,738 | ₩19,818 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,364 | ₩20,085 | ₩18,977 | ₩19,564 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,658 | ₩19,658 | ₩19,017 | ₩19,284 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,297 | ₩19,644 | ₩18,977 | ₩19,364 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,497 | ₩19,764 | ₩19,284 | ₩19,284 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,151 | ₩21,352 | ₩19,684 | ₩19,698 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,258 | ₩20,979 | ₩20,218 | ₩20,218 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,952 | ₩21,046 | ₩20,365 | ₩20,699 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,726 | ₩21,753 | ₩21,232 | ₩21,232 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,020 | ₩22,020 | ₩21,619 | ₩21,753 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,167 | ₩22,460 | ₩21,833 | ₩21,980 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,232 | ₩22,794 | ₩21,232 | ₩22,660 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,046 | ₩21,593 | ₩20,925 | ₩21,433 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,699 | ₩21,499 | ₩19,591 | ₩21,046 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,819 | ₩21,646 | ₩20,298 | ₩21,352 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,725 | ₩21,312 | ₩20,592 | ₩21,139 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,006 | ₩21,166 | ₩20,685 | ₩20,899 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,952 | ₩21,419 | ₩20,165 | ₩20,819 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,766 | ₩21,926 | ₩20,979 | ₩21,166 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,833 | ₩22,006 | ₩21,713 | ₩21,926 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,646 | ₩22,020 | ₩21,646 | ₩21,766 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,406 | ₩21,766 | ₩21,126 | ₩21,646 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,099 | ₩21,499 | ₩20,645 | ₩21,112 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,645 | ₩21,019 | ₩20,312 | ₩20,939 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,951 | ₩20,805 | ₩19,844 | ₩20,725 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,511 | ₩20,071 | ₩19,511 | ₩19,911 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,191 | ₩20,138 | ₩18,910 | ₩19,284 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,431 | ₩19,564 | ₩19,070 | ₩19,204 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,138 | ₩20,138 | ₩19,311 | ₩19,404 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,377 | ₩20,178 | ₩18,937 | ₩19,911 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,284 | ₩19,831 | ₩18,830 | ₩19,524 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,564 | ₩20,018 | ₩18,857 | ₩19,017 | -2.80% | 6만 |
|---|