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 | ₩34,762 | ₩35,377 | ₩34,735 | ₩35,083 | +0.92% | 4.8만 |
| 2026.10.08 | ₩35,991 | ₩35,991 | ₩34,295 | ₩34,762 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,354 | ₩37,648 | ₩35,804 | ₩36,352 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,864 | ₩38,930 | ₩38,062 | ₩38,156 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,089 | ₩39,064 | ₩37,407 | ₩38,369 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,205 | ₩38,409 | ₩36,205 | ₩38,089 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,936 | ₩36,005 | ₩33,733 | ₩35,884 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,350 | ₩35,484 | ₩34,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,003 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,018 | ₩36,018 | ₩34,869 | ₩35,337 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,669 | ₩35,591 | ₩34,655 | ₩35,350 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,709 | ₩35,631 | ₩33,974 | ₩34,909 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,415 | ₩34,976 | ₩33,880 | ₩34,655 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,722 | ₩34,936 | ₩33,867 | ₩34,535 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,214 | ₩34,722 | ₩33,934 | ₩34,642 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,346 | ₩34,067 | ₩33,212 | ₩33,854 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,705 | ₩33,814 | ₩32,023 | ₩33,239 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,132 | ₩33,386 | ₩32,424 | ₩32,999 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,066 | ₩33,146 | ₩31,476 | ₩32,491 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,197 | ₩33,400 | ₩32,090 | ₩33,066 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,424 | ₩32,611 | ₩31,689 | ₩32,197 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,039 | ₩33,266 | ₩32,478 | ₩32,785 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,638 | ₩32,985 | ₩31,569 | ₩32,518 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,210 | ₩33,052 | ₩31,863 | ₩32,959 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,623 | ₩32,865 | ₩31,409 | ₩32,611 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,260 | ₩31,930 | ₩30,260 | ₩31,863 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,714 | ₩31,128 | ₩30,046 | ₩30,474 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,086 | ₩30,607 | ₩29,752 | ₩30,514 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,313 | ₩30,741 | ₩29,605 | ₩29,953 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,741 | ₩31,810 | ₩29,979 | ₩30,661 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,275 | ₩32,064 | ₩29,926 | ₩30,888 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,275 | ₩31,676 | ₩30,247 | ₩31,208 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,329 | ₩32,344 | ₩31,155 | ₩31,422 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,474 | ₩31,436 | ₩30,380 | ₩31,382 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,262 | ₩31,516 | ₩29,859 | ₩30,220 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,199 | ₩33,667 | ₩30,621 | ₩31,289 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,346 | ₩33,400 | ₩29,592 | ₩32,691 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,600 | ₩34,067 | ₩31,302 | ₩31,636 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,440 | ₩33,800 | ₩32,438 | ₩33,333 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,732 | ₩33,720 | ₩32,732 | ₩33,613 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,304 | ₩33,132 | ₩31,355 | ₩32,785 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,972 | ₩32,972 | ₩31,703 | ₩32,291 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,304 | ₩33,400 | ₩32,304 | ₩32,838 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,689 | ₩32,825 | ₩31,048 | ₩32,277 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,251 | ₩32,451 | ₩31,262 | ₩31,676 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,369 | ₩32,357 | ₩31,128 | ₩32,251 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,850 | ₩32,384 | ₩31,128 | ₩31,195 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,090 | ₩32,812 | ₩31,342 | ₩31,810 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,275 | ₩32,865 | ₩30,861 | ₩32,090 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,621 | ₩31,730 | ₩30,621 | ₩30,915 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,728 | ₩30,834 | ₩30,247 | ₩30,474 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,886 | ₩30,701 | ₩29,512 | ₩30,447 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,874 | ₩31,008 | ₩29,512 | ₩29,726 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,035 | ₩31,689 | ₩30,300 | ₩30,874 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,462 | ₩32,064 | ₩30,768 | ₩31,062 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,008 | ₩32,064 | ₩30,273 | ₩31,021 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,224 | ₩32,331 | ₩30,193 | ₩30,874 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,728 | ₩31,903 | ₩30,728 | ₩31,128 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,565 | ₩31,195 | ₩29,565 | ₩30,888 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,407 | ₩31,917 | ₩29,365 | ₩29,539 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,285 | ₩30,247 | ₩29,271 | ₩30,180 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,859 | ₩30,768 | ₩29,672 | ₩29,792 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,514 | ₩30,728 | ₩29,325 | ₩30,100 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,685 | ₩30,981 | ₩29,218 | ₩30,407 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,220 | ₩30,768 | ₩29,378 | ₩29,512 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,168 | ₩31,823 | ₩30,086 | ₩30,220 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,739 | ₩31,062 | ₩29,084 | ₩30,861 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,924 | ₩30,634 | ₩28,122 | ₩28,390 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,140 | ₩30,728 | ₩29,004 | ₩29,231 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,594 | ₩31,035 | ₩28,724 | ₩29,846 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,260 | ₩30,968 | ₩29,565 | ₩30,541 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩30,995 | ₩31,516 | ₩29,846 | ₩30,260 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,796 | ₩32,732 | ₩30,594 | ₩30,995 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,184 | ₩32,184 | ₩30,554 | ₩31,449 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,021 | ₩32,705 | ₩30,607 | ₩32,317 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩29,993 | ₩31,396 | ₩29,819 | ₩31,008 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,632 | ₩30,273 | ₩28,764 | ₩29,886 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,924 | ₩30,046 | ₩27,227 | ₩29,605 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,405 | ₩30,728 | ₩29,071 | ₩29,766 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,056 | ₩29,498 | ₩27,989 | ₩29,205 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,479 | ₩28,056 | ₩26,479 | ₩27,802 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,746 | ₩27,294 | ₩26,519 | ₩26,559 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,201 | ₩28,056 | ₩26,586 | ₩26,733 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩27,000 | ₩27,882 | ₩26,292 | ₩26,746 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,557 | ₩26,920 | ₩25,170 | ₩26,786 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩27,000 | ₩27,348 | ₩24,796 | ₩25,170 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,386 | ₩27,762 | ₩26,185 | ₩26,933 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,760 | ₩27,949 | ₩25,597 | ₩26,052 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,969 | ₩26,706 | ₩24,569 | ₩26,599 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,034 | ₩25,076 | ₩23,847 | ₩24,929 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,527 | ₩24,275 | ₩23,420 | ₩24,061 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,712 | ₩23,567 | ₩22,551 | ₩23,513 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,471 | ₩22,605 | ₩21,723 | ₩22,565 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,952 | ₩23,326 | ₩22,164 | ₩22,284 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,380 | ₩23,700 | ₩22,605 | ₩23,019 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,099 | ₩24,328 | ₩22,471 | ₩23,366 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,483 | ₩23,006 | ₩21,483 | ₩22,792 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,376 | ₩21,683 | ₩20,748 | ₩21,362 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,296 | ₩21,389 | ₩20,053 | ₩21,255 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,296 | ₩22,017 | ₩20,868 | ₩21,362 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,712 | ₩22,712 | ₩20,935 | ₩21,095 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,580 | ₩24,315 | ₩22,738 | ₩22,819 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,048 | ₩24,555 | ₩23,166 | ₩23,340 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,221 | ₩24,876 | ₩23,714 | ₩24,315 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,676 | ₩25,317 | ₩23,794 | ₩24,195 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,916 | ₩25,076 | ₩23,553 | ₩24,836 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,678 | ₩26,265 | ₩24,061 | ₩24,716 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,595 | ₩26,279 | ₩24,248 | ₩25,691 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,435 | ₩25,210 | ₩23,219 | ₩24,595 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,378 | ₩24,863 | ₩21,736 | ₩24,168 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,080 | ₩21,442 | ₩20,080 | ₩21,162 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,055 | ₩21,215 | ₩19,559 | ₩20,080 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,070 | ₩22,070 | ₩20,400 | ₩20,988 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,883 | ₩22,271 | ₩21,389 | ₩22,070 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,072 | ₩23,420 | ₩21,509 | ₩21,776 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,780 | ₩23,887 | ₩22,578 | ₩23,059 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,128 | ₩24,448 | ₩23,326 | ₩23,780 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,021 | ₩24,448 | ₩23,847 | ₩24,128 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,342 | ₩24,342 | ₩23,914 | ₩24,261 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,847 | ₩24,235 | ₩23,513 | ₩24,061 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,048 | ₩24,128 | ₩23,299 | ₩23,607 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,473 | ₩24,235 | ₩22,885 | ₩23,754 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,591 | ₩23,727 | ₩22,565 | ₩23,567 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,179 | ₩23,273 | ₩22,124 | ₩22,458 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,914 | ₩23,914 | ₩22,551 | ₩22,872 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,967 | ₩24,489 | ₩23,580 | ₩24,074 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,834 | ₩24,235 | ₩23,633 | ₩24,061 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,048 | ₩24,235 | ₩23,660 | ₩23,727 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,536 | ₩24,074 | ₩21,536 | ₩24,034 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,803 | ₩23,179 | ₩21,803 | ₩22,538 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,908 | ₩21,509 | ₩20,721 | ₩21,068 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,815 | ₩21,376 | ₩20,294 | ₩20,921 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,708 | ₩21,416 | ₩20,267 | ₩20,614 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,173 | ₩21,336 | ₩19,572 | ₩21,082 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,773 | ₩20,454 | ₩19,465 | ₩20,133 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,507 | ₩20,507 | ₩19,652 | ₩19,692 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,547 | ₩20,681 | ₩19,906 | ₩20,294 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,641 | ₩21,068 | ₩20,440 | ₩20,561 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,149 | ₩21,362 | ₩20,815 | ₩20,908 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,532 | ₩21,416 | ₩19,145 | ₩21,175 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,227 | ₩20,681 | ₩19,131 | ₩19,906 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,666 | ₩20,507 | ₩19,131 | ₩19,879 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,347 | ₩20,601 | ₩19,585 | ₩19,652 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,253 | ₩20,601 | ₩20,040 | ₩20,200 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,160 | ₩20,761 | ₩20,106 | ₩20,106 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,040 | ₩20,828 | ₩19,465 | ₩20,040 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,320 | ₩20,534 | ₩19,439 | ₩19,799 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,454 | ₩20,681 | ₩19,986 | ₩20,120 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,710 | ₩21,857 | ₩20,628 | ₩20,628 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,364 | ₩22,832 | ₩21,830 | ₩21,870 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,565 | ₩22,712 | ₩20,427 | ₩22,204 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,740 | ₩23,874 | ₩22,965 | ₩22,965 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,956 | ₩25,197 | ₩23,660 | ₩23,967 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,901 | ₩25,344 | ₩23,901 | ₩25,036 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,420 | ₩23,834 | ₩22,298 | ₩23,767 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,807 | ₩24,008 | ₩22,965 | ₩23,420 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,460 | ₩24,502 | ₩23,086 | ₩24,301 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,128 | ₩24,368 | ₩23,513 | ₩23,674 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,633 | ₩24,315 | ₩23,206 | ₩23,967 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,952 | ₩23,767 | ₩22,778 | ₩23,433 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,778 | ₩23,714 | ₩21,990 | ₩22,765 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,458 | ₩22,952 | ₩22,324 | ₩22,765 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,912 | ₩23,487 | ₩22,672 | ₩22,672 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,088 | ₩24,929 | ₩22,725 | ₩22,992 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,034 | ₩24,462 | ₩23,740 | ₩24,141 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,952 | ₩25,076 | ₩22,712 | ₩24,048 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,903 | ₩24,903 | ₩23,006 | ₩23,006 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,088 | ₩25,464 | ₩24,088 | ₩24,983 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,366 | ₩25,223 | ₩23,366 | ₩24,074 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,378 | ₩24,034 | ₩22,378 | ₩23,273 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,870 | ₩23,206 | ₩21,870 | ₩22,177 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,881 | ₩22,177 | ₩20,748 | ₩21,870 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,700 | ₩23,700 | ₩20,080 | ₩21,563 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,551 | ₩26,225 | ₩22,551 | ₩25,357 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,099 | ₩24,141 | ₩23,099 | ₩23,861 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,338 | ₩23,446 | ₩21,402 | ₩22,965 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,712 | ₩23,166 | ₩22,471 | ₩22,578 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,433 | ₩23,727 | ₩22,752 | ₩22,765 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,153 | ₩23,780 | ₩22,965 | ₩23,620 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,246 | ₩23,754 | ₩22,965 | ₩23,273 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,861 | ₩23,874 | ₩23,086 | ₩23,380 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,288 | ₩24,462 | ₩23,847 | ₩24,208 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,901 | ₩24,502 | ₩23,233 | ₩24,288 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,050 | ₩25,050 | ₩23,633 | ₩23,700 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,595 | ₩25,824 | ₩24,128 | ₩25,651 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,714 | ₩25,330 | ₩23,714 | ₩24,582 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,925 | ₩24,034 | ₩22,925 | ₩24,034 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,032 | ₩23,032 | ₩22,431 | ₩23,019 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,139 | ₩23,366 | ₩22,712 | ₩22,832 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,153 | ₩23,366 | ₩22,778 | ₩23,353 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,257 | ₩23,112 | ₩22,044 | ₩23,112 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,458 | ₩22,698 | ₩22,110 | ₩22,204 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,525 | ₩22,525 | ₩21,296 | ₩22,404 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,376 | ₩22,685 | ₩21,189 | ₩22,672 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,538 | ₩22,538 | ₩20,053 | ₩21,643 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,458 | ₩22,605 | ₩21,977 | ₩22,284 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,752 | ₩22,765 | ₩22,404 | ₩22,404 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,698 | ₩22,899 | ₩22,591 | ₩22,845 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,899 | ₩23,112 | ₩22,378 | ₩22,698 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,658 | ₩23,112 | ₩22,164 | ₩22,872 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,456 | ₩22,591 | ₩21,456 | ₩22,511 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,868 | ₩21,723 | ₩20,507 | ₩21,549 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,868 | ₩20,868 | ₩20,120 | ₩20,734 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,028 | ₩21,028 | ₩20,374 | ₩20,748 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,002 | ₩21,082 | ₩20,908 | ₩21,002 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,815 | ₩21,162 | ₩20,481 | ₩20,988 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,628 | ₩21,108 | ₩20,467 | ₩21,002 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,429 | ₩21,429 | ₩20,414 | ₩20,440 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,175 | ₩21,496 | ₩21,162 | ₩21,349 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,975 | ₩21,469 | ₩20,975 | ₩21,282 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,641 | ₩21,563 | ₩20,641 | ₩21,122 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,068 | ₩21,523 | ₩20,628 | ₩20,774 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,483 | ₩21,736 | ₩20,962 | ₩21,068 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,282 | ₩21,710 | ₩21,282 | ₩21,496 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,320 | ₩21,229 | ₩20,320 | ₩21,135 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,921 | ₩21,042 | ₩20,053 | ₩20,360 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,774 | ₩21,242 | ₩20,481 | ₩20,734 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,841 | ₩20,962 | ₩20,320 | ₩20,774 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,975 | ₩20,975 | ₩19,599 | ₩20,748 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,013 | ₩20,841 | ₩19,933 | ₩20,841 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,759 | ₩20,173 | ₩19,759 | ₩19,839 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,385 | ₩20,106 | ₩18,998 | ₩19,585 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,679 | ₩19,679 | ₩19,038 | ₩19,305 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,318 | ₩19,666 | ₩18,998 | ₩19,385 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,519 | ₩19,786 | ₩19,305 | ₩19,305 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,173 | ₩21,376 | ₩19,706 | ₩19,719 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,280 | ₩21,002 | ₩20,240 | ₩20,240 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,975 | ₩21,068 | ₩20,387 | ₩20,721 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,750 | ₩21,776 | ₩21,255 | ₩21,255 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,044 | ₩22,044 | ₩21,643 | ₩21,776 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,191 | ₩22,485 | ₩21,857 | ₩22,004 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,255 | ₩22,819 | ₩21,255 | ₩22,685 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,068 | ₩21,616 | ₩20,948 | ₩21,456 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,721 | ₩21,523 | ₩19,612 | ₩21,068 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,841 | ₩21,670 | ₩20,320 | ₩21,376 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,748 | ₩21,336 | ₩20,614 | ₩21,162 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,028 | ₩21,189 | ₩20,708 | ₩20,921 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,975 | ₩21,442 | ₩20,187 | ₩20,841 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,790 | ₩21,950 | ₩21,002 | ₩21,189 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,857 | ₩22,030 | ₩21,736 | ₩21,950 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,670 | ₩22,044 | ₩21,670 | ₩21,790 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,429 | ₩21,790 | ₩21,149 | ₩21,670 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,122 | ₩21,523 | ₩20,668 | ₩21,135 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,668 | ₩21,042 | ₩20,334 | ₩20,962 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,973 | ₩20,828 | ₩19,866 | ₩20,748 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,532 | ₩20,093 | ₩19,532 | ₩19,933 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,211 | ₩20,160 | ₩18,931 | ₩19,305 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,452 | ₩19,585 | ₩19,091 | ₩19,225 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,160 | ₩20,160 | ₩19,332 | ₩19,425 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,398 | ₩20,200 | ₩18,958 | ₩19,933 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,305 | ₩19,853 | ₩18,851 | ₩19,545 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,585 | ₩20,040 | ₩18,877 | ₩19,038 | -2.80% | 6만 |
|---|