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 | ₩34,765 | ₩35,379 | ₩34,738 | ₩35,085 | +0.92% | 4.8만 |
| 2026.10.08 | ₩35,994 | ₩35,994 | ₩34,297 | ₩34,765 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,357 | ₩37,651 | ₩35,807 | ₩36,355 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,867 | ₩38,933 | ₩38,065 | ₩38,158 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,092 | ₩39,067 | ₩37,410 | ₩38,372 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,208 | ₩38,412 | ₩36,208 | ₩38,092 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,938 | ₩36,007 | ₩33,736 | ₩35,887 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,353 | ₩35,486 | ₩34,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,005 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,021 | ₩36,021 | ₩34,872 | ₩35,339 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,671 | ₩35,593 | ₩34,658 | ₩35,353 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,711 | ₩35,633 | ₩33,977 | ₩34,912 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,417 | ₩34,979 | ₩33,883 | ₩34,658 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,725 | ₩34,938 | ₩33,870 | ₩34,538 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,217 | ₩34,725 | ₩33,936 | ₩34,645 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,349 | ₩34,070 | ₩33,215 | ₩33,856 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,707 | ₩33,816 | ₩32,026 | ₩33,242 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,135 | ₩33,389 | ₩32,427 | ₩33,001 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,068 | ₩33,148 | ₩31,478 | ₩32,493 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,200 | ₩33,402 | ₩32,093 | ₩33,068 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,427 | ₩32,614 | ₩31,692 | ₩32,200 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,041 | ₩33,268 | ₩32,480 | ₩32,787 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,640 | ₩32,988 | ₩31,572 | ₩32,520 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,213 | ₩33,055 | ₩31,866 | ₩32,961 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,625 | ₩32,868 | ₩31,411 | ₩32,614 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,262 | ₩31,932 | ₩30,262 | ₩31,866 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,716 | ₩31,131 | ₩30,048 | ₩30,476 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,089 | ₩30,610 | ₩29,755 | ₩30,516 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,316 | ₩30,743 | ₩29,608 | ₩29,955 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,743 | ₩31,812 | ₩29,982 | ₩30,663 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,278 | ₩32,066 | ₩29,928 | ₩30,890 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,278 | ₩31,678 | ₩30,249 | ₩31,211 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,331 | ₩32,346 | ₩31,157 | ₩31,425 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,476 | ₩31,438 | ₩30,382 | ₩31,385 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,264 | ₩31,518 | ₩29,861 | ₩30,222 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,202 | ₩33,669 | ₩30,623 | ₩31,291 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,349 | ₩33,402 | ₩29,594 | ₩32,694 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,602 | ₩34,070 | ₩31,304 | ₩31,638 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,442 | ₩33,803 | ₩32,440 | ₩33,335 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,734 | ₩33,723 | ₩32,734 | ₩33,616 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,306 | ₩33,135 | ₩31,358 | ₩32,787 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,974 | ₩32,974 | ₩31,705 | ₩32,293 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,306 | ₩33,402 | ₩32,306 | ₩32,841 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,692 | ₩32,827 | ₩31,050 | ₩32,280 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,253 | ₩32,453 | ₩31,264 | ₩31,678 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,371 | ₩32,360 | ₩31,131 | ₩32,253 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,852 | ₩32,387 | ₩31,131 | ₩31,197 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,093 | ₩32,814 | ₩31,344 | ₩31,812 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,278 | ₩32,868 | ₩30,863 | ₩32,093 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,623 | ₩31,732 | ₩30,623 | ₩30,917 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,730 | ₩30,837 | ₩30,249 | ₩30,476 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,888 | ₩30,703 | ₩29,514 | ₩30,449 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,877 | ₩31,010 | ₩29,514 | ₩29,728 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,037 | ₩31,692 | ₩30,302 | ₩30,877 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,465 | ₩32,066 | ₩30,770 | ₩31,064 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,010 | ₩32,066 | ₩30,276 | ₩31,024 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,226 | ₩32,333 | ₩30,195 | ₩30,877 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,730 | ₩31,906 | ₩30,730 | ₩31,131 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,567 | ₩31,197 | ₩29,567 | ₩30,890 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,409 | ₩31,919 | ₩29,367 | ₩29,541 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,287 | ₩30,249 | ₩29,274 | ₩30,182 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,861 | ₩30,770 | ₩29,674 | ₩29,795 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,516 | ₩30,730 | ₩29,327 | ₩30,102 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,688 | ₩30,984 | ₩29,220 | ₩30,409 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,222 | ₩30,770 | ₩29,380 | ₩29,514 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,171 | ₩31,825 | ₩30,089 | ₩30,222 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,741 | ₩31,064 | ₩29,086 | ₩30,863 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,926 | ₩30,636 | ₩28,124 | ₩28,392 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,142 | ₩30,730 | ₩29,006 | ₩29,233 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,596 | ₩31,037 | ₩28,726 | ₩29,848 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,262 | ₩30,970 | ₩29,567 | ₩30,543 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩30,997 | ₩31,518 | ₩29,848 | ₩30,262 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,799 | ₩32,734 | ₩30,596 | ₩30,997 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,186 | ₩32,186 | ₩30,556 | ₩31,451 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,024 | ₩32,707 | ₩30,610 | ₩32,320 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩29,995 | ₩31,398 | ₩29,821 | ₩31,010 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,634 | ₩30,276 | ₩28,766 | ₩29,888 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,926 | ₩30,048 | ₩27,229 | ₩29,608 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,407 | ₩30,730 | ₩29,073 | ₩29,768 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,058 | ₩29,501 | ₩27,991 | ₩29,207 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,481 | ₩28,058 | ₩26,481 | ₩27,804 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,748 | ₩27,296 | ₩26,521 | ₩26,561 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,203 | ₩28,058 | ₩26,588 | ₩26,735 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩27,002 | ₩27,884 | ₩26,294 | ₩26,748 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,559 | ₩26,922 | ₩25,172 | ₩26,788 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩27,002 | ₩27,350 | ₩24,798 | ₩25,172 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,388 | ₩27,764 | ₩26,187 | ₩26,935 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,762 | ₩27,951 | ₩25,599 | ₩26,054 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,971 | ₩26,708 | ₩24,571 | ₩26,601 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,036 | ₩25,078 | ₩23,849 | ₩24,931 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,528 | ₩24,277 | ₩23,421 | ₩24,063 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,713 | ₩23,568 | ₩22,553 | ₩23,515 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,473 | ₩22,606 | ₩21,725 | ₩22,566 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,954 | ₩23,328 | ₩22,166 | ₩22,286 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,381 | ₩23,702 | ₩22,606 | ₩23,021 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,101 | ₩24,330 | ₩22,473 | ₩23,368 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,484 | ₩23,007 | ₩21,484 | ₩22,794 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,377 | ₩21,685 | ₩20,749 | ₩21,364 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,297 | ₩21,391 | ₩20,055 | ₩21,257 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,297 | ₩22,019 | ₩20,870 | ₩21,364 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,713 | ₩22,713 | ₩20,936 | ₩21,097 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,582 | ₩24,317 | ₩22,740 | ₩22,820 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,049 | ₩24,557 | ₩23,168 | ₩23,341 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,223 | ₩24,878 | ₩23,715 | ₩24,317 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,677 | ₩25,319 | ₩23,796 | ₩24,196 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,918 | ₩25,078 | ₩23,555 | ₩24,838 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,679 | ₩26,267 | ₩24,063 | ₩24,717 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,597 | ₩26,281 | ₩24,250 | ₩25,693 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,437 | ₩25,212 | ₩23,221 | ₩24,597 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,379 | ₩24,864 | ₩21,738 | ₩24,170 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,081 | ₩21,444 | ₩20,081 | ₩21,164 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,057 | ₩21,217 | ₩19,560 | ₩20,081 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,072 | ₩22,072 | ₩20,402 | ₩20,990 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,885 | ₩22,272 | ₩21,391 | ₩22,072 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,074 | ₩23,421 | ₩21,511 | ₩21,778 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,782 | ₩23,889 | ₩22,580 | ₩23,061 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,130 | ₩24,450 | ₩23,328 | ₩23,782 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,023 | ₩24,450 | ₩23,849 | ₩24,130 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,343 | ₩24,343 | ₩23,916 | ₩24,263 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,849 | ₩24,236 | ₩23,515 | ₩24,063 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,049 | ₩24,130 | ₩23,301 | ₩23,609 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,475 | ₩24,236 | ₩22,887 | ₩23,756 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,593 | ₩23,729 | ₩22,566 | ₩23,568 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,181 | ₩23,275 | ₩22,125 | ₩22,460 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,916 | ₩23,916 | ₩22,553 | ₩22,874 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,969 | ₩24,490 | ₩23,582 | ₩24,076 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,836 | ₩24,236 | ₩23,635 | ₩24,063 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,049 | ₩24,236 | ₩23,662 | ₩23,729 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,538 | ₩24,076 | ₩21,538 | ₩24,036 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,805 | ₩23,181 | ₩21,805 | ₩22,540 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,910 | ₩21,511 | ₩20,723 | ₩21,070 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,816 | ₩21,377 | ₩20,295 | ₩20,923 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,709 | ₩21,417 | ₩20,268 | ₩20,616 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,175 | ₩21,337 | ₩19,574 | ₩21,083 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,774 | ₩20,455 | ₩19,467 | ₩20,135 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,509 | ₩20,509 | ₩19,654 | ₩19,694 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,549 | ₩20,683 | ₩19,908 | ₩20,295 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,642 | ₩21,070 | ₩20,442 | ₩20,562 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,150 | ₩21,364 | ₩20,816 | ₩20,910 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,533 | ₩21,417 | ₩19,146 | ₩21,177 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,228 | ₩20,683 | ₩19,133 | ₩19,908 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,667 | ₩20,509 | ₩19,133 | ₩19,881 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,348 | ₩20,602 | ₩19,587 | ₩19,654 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,255 | ₩20,602 | ₩20,041 | ₩20,202 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,161 | ₩20,763 | ₩20,108 | ₩20,108 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,041 | ₩20,829 | ₩19,467 | ₩20,041 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,322 | ₩20,536 | ₩19,440 | ₩19,801 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,455 | ₩20,683 | ₩19,988 | ₩20,121 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,711 | ₩21,858 | ₩20,629 | ₩20,629 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,366 | ₩22,834 | ₩21,832 | ₩21,872 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,566 | ₩22,713 | ₩20,429 | ₩22,206 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,742 | ₩23,876 | ₩22,967 | ₩22,967 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,958 | ₩25,198 | ₩23,662 | ₩23,969 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,902 | ₩25,345 | ₩23,902 | ₩25,038 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,421 | ₩23,836 | ₩22,299 | ₩23,769 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,809 | ₩24,009 | ₩22,967 | ₩23,421 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,462 | ₩24,504 | ₩23,087 | ₩24,303 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,130 | ₩24,370 | ₩23,515 | ₩23,675 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,635 | ₩24,317 | ₩23,208 | ₩23,969 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,954 | ₩23,769 | ₩22,780 | ₩23,435 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,780 | ₩23,715 | ₩21,992 | ₩22,767 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,460 | ₩22,954 | ₩22,326 | ₩22,767 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,914 | ₩23,488 | ₩22,673 | ₩22,673 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,090 | ₩24,931 | ₩22,727 | ₩22,994 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,036 | ₩24,464 | ₩23,742 | ₩24,143 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,954 | ₩25,078 | ₩22,713 | ₩24,049 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,905 | ₩24,905 | ₩23,007 | ₩23,007 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,090 | ₩25,466 | ₩24,090 | ₩24,985 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,368 | ₩25,225 | ₩23,368 | ₩24,076 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,379 | ₩24,036 | ₩22,379 | ₩23,275 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,872 | ₩23,208 | ₩21,872 | ₩22,179 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,883 | ₩22,179 | ₩20,749 | ₩21,872 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,702 | ₩23,702 | ₩20,081 | ₩21,564 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,553 | ₩26,227 | ₩22,553 | ₩25,359 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,101 | ₩24,143 | ₩23,101 | ₩23,862 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,339 | ₩23,448 | ₩21,404 | ₩22,967 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,713 | ₩23,168 | ₩22,473 | ₩22,580 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,435 | ₩23,729 | ₩22,753 | ₩22,767 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,154 | ₩23,782 | ₩22,967 | ₩23,622 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,248 | ₩23,756 | ₩22,967 | ₩23,275 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,862 | ₩23,876 | ₩23,087 | ₩23,381 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,290 | ₩24,464 | ₩23,849 | ₩24,210 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,902 | ₩24,504 | ₩23,234 | ₩24,290 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,052 | ₩25,052 | ₩23,635 | ₩23,702 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,597 | ₩25,826 | ₩24,130 | ₩25,653 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,715 | ₩25,332 | ₩23,715 | ₩24,584 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,927 | ₩24,036 | ₩22,927 | ₩24,036 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,034 | ₩23,034 | ₩22,433 | ₩23,021 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,141 | ₩23,368 | ₩22,713 | ₩22,834 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,154 | ₩23,368 | ₩22,780 | ₩23,355 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,259 | ₩23,114 | ₩22,045 | ₩23,114 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,460 | ₩22,700 | ₩22,112 | ₩22,206 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,526 | ₩22,526 | ₩21,297 | ₩22,406 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,377 | ₩22,687 | ₩21,190 | ₩22,673 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,540 | ₩22,540 | ₩20,055 | ₩21,644 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,460 | ₩22,606 | ₩21,979 | ₩22,286 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,753 | ₩22,767 | ₩22,406 | ₩22,406 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,700 | ₩22,900 | ₩22,593 | ₩22,847 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,900 | ₩23,114 | ₩22,379 | ₩22,700 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,660 | ₩23,114 | ₩22,166 | ₩22,874 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,457 | ₩22,593 | ₩21,457 | ₩22,513 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,870 | ₩21,725 | ₩20,509 | ₩21,551 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,870 | ₩20,870 | ₩20,121 | ₩20,736 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,030 | ₩21,030 | ₩20,375 | ₩20,749 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,003 | ₩21,083 | ₩20,910 | ₩21,003 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,816 | ₩21,164 | ₩20,482 | ₩20,990 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,629 | ₩21,110 | ₩20,469 | ₩21,003 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,431 | ₩21,431 | ₩20,415 | ₩20,442 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,177 | ₩21,498 | ₩21,164 | ₩21,351 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,976 | ₩21,471 | ₩20,976 | ₩21,284 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,642 | ₩21,564 | ₩20,642 | ₩21,123 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,070 | ₩21,524 | ₩20,629 | ₩20,776 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,484 | ₩21,738 | ₩20,963 | ₩21,070 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,284 | ₩21,711 | ₩21,284 | ₩21,498 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,322 | ₩21,230 | ₩20,322 | ₩21,137 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,923 | ₩21,043 | ₩20,055 | ₩20,362 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,776 | ₩21,244 | ₩20,482 | ₩20,736 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,843 | ₩20,963 | ₩20,322 | ₩20,776 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,976 | ₩20,976 | ₩19,600 | ₩20,749 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,014 | ₩20,843 | ₩19,934 | ₩20,843 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,761 | ₩20,175 | ₩19,761 | ₩19,841 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,387 | ₩20,108 | ₩18,999 | ₩19,587 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,680 | ₩19,680 | ₩19,039 | ₩19,306 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,320 | ₩19,667 | ₩18,999 | ₩19,387 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,520 | ₩19,787 | ₩19,306 | ₩19,306 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,175 | ₩21,377 | ₩19,707 | ₩19,721 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,282 | ₩21,003 | ₩20,242 | ₩20,242 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,976 | ₩21,070 | ₩20,389 | ₩20,723 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,751 | ₩21,778 | ₩21,257 | ₩21,257 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,045 | ₩22,045 | ₩21,644 | ₩21,778 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,192 | ₩22,486 | ₩21,858 | ₩22,005 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,257 | ₩22,820 | ₩21,257 | ₩22,687 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,070 | ₩21,618 | ₩20,950 | ₩21,457 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,723 | ₩21,524 | ₩19,614 | ₩21,070 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,843 | ₩21,671 | ₩20,322 | ₩21,377 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,749 | ₩21,337 | ₩20,616 | ₩21,164 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,030 | ₩21,190 | ₩20,709 | ₩20,923 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,976 | ₩21,444 | ₩20,188 | ₩20,843 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,791 | ₩21,952 | ₩21,003 | ₩21,190 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,858 | ₩22,032 | ₩21,738 | ₩21,952 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,671 | ₩22,045 | ₩21,671 | ₩21,791 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,431 | ₩21,791 | ₩21,150 | ₩21,671 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,123 | ₩21,524 | ₩20,669 | ₩21,137 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,669 | ₩21,043 | ₩20,335 | ₩20,963 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,974 | ₩20,829 | ₩19,868 | ₩20,749 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,533 | ₩20,095 | ₩19,533 | ₩19,934 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,213 | ₩20,161 | ₩18,932 | ₩19,306 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,453 | ₩19,587 | ₩19,093 | ₩19,226 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,161 | ₩20,161 | ₩19,333 | ₩19,427 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,400 | ₩20,202 | ₩18,959 | ₩19,934 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,306 | ₩19,854 | ₩18,852 | ₩19,547 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,587 | ₩20,041 | ₩18,879 | ₩19,039 | -2.80% | 6만 |
|---|