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 | ₩34,771 | ₩35,385 | ₩34,744 | ₩35,092 | +0.92% | 4.8만 |
| 2026.10.08 | ₩36,000 | ₩36,000 | ₩34,303 | ₩34,771 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,363 | ₩37,657 | ₩35,813 | ₩36,361 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,873 | ₩38,940 | ₩38,071 | ₩38,165 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,098 | ₩39,074 | ₩37,417 | ₩38,379 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,214 | ₩38,419 | ₩36,214 | ₩38,098 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,945 | ₩36,014 | ₩33,742 | ₩35,893 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,359 | ₩35,492 | ₩34,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,011 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,027 | ₩36,027 | ₩34,878 | ₩35,345 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,677 | ₩35,599 | ₩34,664 | ₩35,359 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,717 | ₩35,639 | ₩33,982 | ₩34,918 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,423 | ₩34,985 | ₩33,889 | ₩34,664 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,731 | ₩34,945 | ₩33,875 | ₩34,544 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,223 | ₩34,731 | ₩33,942 | ₩34,651 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,354 | ₩34,076 | ₩33,221 | ₩33,862 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,713 | ₩33,822 | ₩32,031 | ₩33,247 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,140 | ₩33,394 | ₩32,432 | ₩33,007 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,074 | ₩33,154 | ₩31,483 | ₩32,499 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,205 | ₩33,408 | ₩32,098 | ₩33,074 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,432 | ₩32,619 | ₩31,697 | ₩32,205 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,047 | ₩33,274 | ₩32,486 | ₩32,793 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,646 | ₩32,993 | ₩31,577 | ₩32,526 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,218 | ₩33,060 | ₩31,871 | ₩32,967 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,630 | ₩32,873 | ₩31,417 | ₩32,619 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,267 | ₩31,938 | ₩30,267 | ₩31,871 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,722 | ₩31,136 | ₩30,054 | ₩30,481 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,094 | ₩30,615 | ₩29,760 | ₩30,521 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,321 | ₩30,748 | ₩29,613 | ₩29,960 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,748 | ₩31,818 | ₩29,987 | ₩30,668 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,283 | ₩32,071 | ₩29,933 | ₩30,895 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,283 | ₩31,684 | ₩30,254 | ₩31,216 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,336 | ₩32,352 | ₩31,163 | ₩31,430 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,481 | ₩31,443 | ₩30,388 | ₩31,390 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,270 | ₩31,524 | ₩29,867 | ₩30,227 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,207 | ₩33,675 | ₩30,628 | ₩31,296 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,354 | ₩33,408 | ₩29,599 | ₩32,700 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,608 | ₩34,076 | ₩31,310 | ₩31,644 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,448 | ₩33,809 | ₩32,446 | ₩33,341 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,740 | ₩33,728 | ₩32,740 | ₩33,622 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,312 | ₩33,140 | ₩31,363 | ₩32,793 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,980 | ₩32,980 | ₩31,711 | ₩32,299 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,312 | ₩33,408 | ₩32,312 | ₩32,846 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,697 | ₩32,833 | ₩31,056 | ₩32,285 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,259 | ₩32,459 | ₩31,270 | ₩31,684 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,377 | ₩32,365 | ₩31,136 | ₩32,259 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,858 | ₩32,392 | ₩31,136 | ₩31,203 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,098 | ₩32,820 | ₩31,350 | ₩31,818 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,283 | ₩32,873 | ₩30,869 | ₩32,098 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,628 | ₩31,737 | ₩30,628 | ₩30,922 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,735 | ₩30,842 | ₩30,254 | ₩30,481 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,893 | ₩30,708 | ₩29,519 | ₩30,455 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,882 | ₩31,016 | ₩29,519 | ₩29,733 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,042 | ₩31,697 | ₩30,308 | ₩30,882 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,470 | ₩32,071 | ₩30,775 | ₩31,069 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,016 | ₩32,071 | ₩30,281 | ₩31,029 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,232 | ₩32,339 | ₩30,201 | ₩30,882 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,735 | ₩31,911 | ₩30,735 | ₩31,136 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,573 | ₩31,203 | ₩29,573 | ₩30,895 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,414 | ₩31,924 | ₩29,372 | ₩29,546 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,292 | ₩30,254 | ₩29,279 | ₩30,187 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,867 | ₩30,775 | ₩29,679 | ₩29,800 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,521 | ₩30,735 | ₩29,332 | ₩30,107 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,693 | ₩30,989 | ₩29,225 | ₩30,414 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,227 | ₩30,775 | ₩29,385 | ₩29,519 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,176 | ₩31,831 | ₩30,094 | ₩30,227 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,746 | ₩31,069 | ₩29,091 | ₩30,869 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,931 | ₩30,642 | ₩28,129 | ₩28,397 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,147 | ₩30,735 | ₩29,011 | ₩29,238 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,601 | ₩31,042 | ₩28,731 | ₩29,853 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,267 | ₩30,976 | ₩29,573 | ₩30,548 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩31,002 | ₩31,524 | ₩29,853 | ₩30,267 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,804 | ₩32,740 | ₩30,601 | ₩31,002 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,192 | ₩32,192 | ₩30,561 | ₩31,457 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,029 | ₩32,713 | ₩30,615 | ₩32,325 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩30,000 | ₩31,403 | ₩29,826 | ₩31,016 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,639 | ₩30,281 | ₩28,771 | ₩29,893 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,931 | ₩30,054 | ₩27,234 | ₩29,613 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,412 | ₩30,735 | ₩29,078 | ₩29,773 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,063 | ₩29,506 | ₩27,996 | ₩29,212 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,486 | ₩28,063 | ₩26,486 | ₩27,809 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,753 | ₩27,301 | ₩26,526 | ₩26,566 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,207 | ₩28,063 | ₩26,593 | ₩26,740 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩27,007 | ₩27,889 | ₩26,299 | ₩26,753 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,564 | ₩26,927 | ₩25,176 | ₩26,793 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩27,007 | ₩27,354 | ₩24,802 | ₩25,176 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,392 | ₩27,769 | ₩26,192 | ₩26,940 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,766 | ₩27,956 | ₩25,604 | ₩26,058 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,976 | ₩26,713 | ₩24,575 | ₩26,606 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,040 | ₩25,083 | ₩23,853 | ₩24,936 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,532 | ₩24,281 | ₩23,426 | ₩24,067 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,717 | ₩23,573 | ₩22,557 | ₩23,519 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,477 | ₩22,610 | ₩21,728 | ₩22,570 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,958 | ₩23,332 | ₩22,169 | ₩22,290 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,385 | ₩23,706 | ₩22,610 | ₩23,025 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,105 | ₩24,334 | ₩22,477 | ₩23,372 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,488 | ₩23,011 | ₩21,488 | ₩22,797 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,381 | ₩21,688 | ₩20,753 | ₩21,368 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,301 | ₩21,394 | ₩20,058 | ₩21,261 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,301 | ₩22,022 | ₩20,873 | ₩21,368 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,717 | ₩22,717 | ₩20,940 | ₩21,100 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,586 | ₩24,321 | ₩22,744 | ₩22,824 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,054 | ₩24,561 | ₩23,172 | ₩23,345 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,227 | ₩24,882 | ₩23,720 | ₩24,321 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,682 | ₩25,323 | ₩23,800 | ₩24,201 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,922 | ₩25,083 | ₩23,559 | ₩24,842 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,684 | ₩26,272 | ₩24,067 | ₩24,722 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,601 | ₩26,285 | ₩24,254 | ₩25,697 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,441 | ₩25,216 | ₩23,225 | ₩24,601 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,383 | ₩24,869 | ₩21,742 | ₩24,174 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,085 | ₩21,448 | ₩20,085 | ₩21,167 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,060 | ₩21,221 | ₩19,564 | ₩20,085 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,076 | ₩22,076 | ₩20,405 | ₩20,993 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,889 | ₩22,276 | ₩21,394 | ₩22,076 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,078 | ₩23,426 | ₩21,515 | ₩21,782 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,786 | ₩23,893 | ₩22,584 | ₩23,065 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,134 | ₩24,454 | ₩23,332 | ₩23,786 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,027 | ₩24,454 | ₩23,853 | ₩24,134 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,348 | ₩24,348 | ₩23,920 | ₩24,267 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,853 | ₩24,241 | ₩23,519 | ₩24,067 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,054 | ₩24,134 | ₩23,305 | ₩23,613 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,479 | ₩24,241 | ₩22,891 | ₩23,760 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,597 | ₩23,733 | ₩22,570 | ₩23,573 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,185 | ₩23,279 | ₩22,129 | ₩22,463 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,920 | ₩23,920 | ₩22,557 | ₩22,878 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,973 | ₩24,495 | ₩23,586 | ₩24,080 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,840 | ₩24,241 | ₩23,639 | ₩24,067 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,054 | ₩24,241 | ₩23,666 | ₩23,733 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,541 | ₩24,080 | ₩21,541 | ₩24,040 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,809 | ₩23,185 | ₩21,809 | ₩22,544 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,913 | ₩21,515 | ₩20,726 | ₩21,074 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,820 | ₩21,381 | ₩20,299 | ₩20,927 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,713 | ₩21,421 | ₩20,272 | ₩20,619 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,178 | ₩21,341 | ₩19,577 | ₩21,087 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,777 | ₩20,459 | ₩19,470 | ₩20,138 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,512 | ₩20,512 | ₩19,657 | ₩19,697 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,552 | ₩20,686 | ₩19,911 | ₩20,299 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,646 | ₩21,074 | ₩20,446 | ₩20,566 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,154 | ₩21,368 | ₩20,820 | ₩20,913 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,537 | ₩21,421 | ₩19,149 | ₩21,181 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,232 | ₩20,686 | ₩19,136 | ₩19,911 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,670 | ₩20,512 | ₩19,136 | ₩19,884 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,352 | ₩20,606 | ₩19,590 | ₩19,657 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,258 | ₩20,606 | ₩20,045 | ₩20,205 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,165 | ₩20,766 | ₩20,111 | ₩20,111 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,045 | ₩20,833 | ₩19,470 | ₩20,045 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,325 | ₩20,539 | ₩19,443 | ₩19,804 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,459 | ₩20,686 | ₩19,991 | ₩20,125 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,715 | ₩21,862 | ₩20,633 | ₩20,633 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,370 | ₩22,838 | ₩21,835 | ₩21,875 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,570 | ₩22,717 | ₩20,432 | ₩22,209 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,746 | ₩23,880 | ₩22,971 | ₩22,971 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,962 | ₩25,203 | ₩23,666 | ₩23,973 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,907 | ₩25,350 | ₩23,907 | ₩25,042 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,426 | ₩23,840 | ₩22,303 | ₩23,773 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,813 | ₩24,013 | ₩22,971 | ₩23,426 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,466 | ₩24,508 | ₩23,091 | ₩24,307 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,134 | ₩24,374 | ₩23,519 | ₩23,679 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,639 | ₩24,321 | ₩23,212 | ₩23,973 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,958 | ₩23,773 | ₩22,784 | ₩23,439 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,784 | ₩23,720 | ₩21,996 | ₩22,771 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,463 | ₩22,958 | ₩22,330 | ₩22,771 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,918 | ₩23,492 | ₩22,677 | ₩22,677 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,094 | ₩24,936 | ₩22,731 | ₩22,998 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,040 | ₩24,468 | ₩23,746 | ₩24,147 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,958 | ₩25,083 | ₩22,717 | ₩24,054 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,909 | ₩24,909 | ₩23,011 | ₩23,011 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,094 | ₩25,470 | ₩24,094 | ₩24,989 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,372 | ₩25,230 | ₩23,372 | ₩24,080 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,383 | ₩24,040 | ₩22,383 | ₩23,279 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,875 | ₩23,212 | ₩21,875 | ₩22,183 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,887 | ₩22,183 | ₩20,753 | ₩21,875 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,706 | ₩23,706 | ₩20,085 | ₩21,568 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,557 | ₩26,232 | ₩22,557 | ₩25,363 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,105 | ₩24,147 | ₩23,105 | ₩23,866 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,343 | ₩23,452 | ₩21,408 | ₩22,971 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,717 | ₩23,172 | ₩22,477 | ₩22,584 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,439 | ₩23,733 | ₩22,757 | ₩22,771 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,158 | ₩23,786 | ₩22,971 | ₩23,626 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,252 | ₩23,760 | ₩22,971 | ₩23,279 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,866 | ₩23,880 | ₩23,091 | ₩23,385 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,294 | ₩24,468 | ₩23,853 | ₩24,214 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,907 | ₩24,508 | ₩23,238 | ₩24,294 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,056 | ₩25,056 | ₩23,639 | ₩23,706 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,601 | ₩25,831 | ₩24,134 | ₩25,657 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,720 | ₩25,336 | ₩23,720 | ₩24,588 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,931 | ₩24,040 | ₩22,931 | ₩24,040 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,038 | ₩23,038 | ₩22,437 | ₩23,025 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,145 | ₩23,372 | ₩22,717 | ₩22,838 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,158 | ₩23,372 | ₩22,784 | ₩23,359 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,263 | ₩23,118 | ₩22,049 | ₩23,118 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,463 | ₩22,704 | ₩22,116 | ₩22,209 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,530 | ₩22,530 | ₩21,301 | ₩22,410 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,381 | ₩22,691 | ₩21,194 | ₩22,677 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,544 | ₩22,544 | ₩20,058 | ₩21,648 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,463 | ₩22,610 | ₩21,982 | ₩22,290 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,757 | ₩22,771 | ₩22,410 | ₩22,410 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,704 | ₩22,904 | ₩22,597 | ₩22,851 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,904 | ₩23,118 | ₩22,383 | ₩22,704 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,664 | ₩23,118 | ₩22,169 | ₩22,878 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,461 | ₩22,597 | ₩21,461 | ₩22,517 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,873 | ₩21,728 | ₩20,512 | ₩21,555 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,873 | ₩20,873 | ₩20,125 | ₩20,740 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,034 | ₩21,034 | ₩20,379 | ₩20,753 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,007 | ₩21,087 | ₩20,913 | ₩21,007 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,820 | ₩21,167 | ₩20,486 | ₩20,993 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,633 | ₩21,114 | ₩20,472 | ₩21,007 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,434 | ₩21,434 | ₩20,419 | ₩20,446 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,181 | ₩21,501 | ₩21,167 | ₩21,354 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,980 | ₩21,475 | ₩20,980 | ₩21,287 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,646 | ₩21,568 | ₩20,646 | ₩21,127 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,074 | ₩21,528 | ₩20,633 | ₩20,780 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,488 | ₩21,742 | ₩20,967 | ₩21,074 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,287 | ₩21,715 | ₩21,287 | ₩21,501 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,325 | ₩21,234 | ₩20,325 | ₩21,140 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,927 | ₩21,047 | ₩20,058 | ₩20,365 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,780 | ₩21,247 | ₩20,486 | ₩20,740 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,846 | ₩20,967 | ₩20,325 | ₩20,780 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,980 | ₩20,980 | ₩19,604 | ₩20,753 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,018 | ₩20,846 | ₩19,938 | ₩20,846 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,764 | ₩20,178 | ₩19,764 | ₩19,844 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,390 | ₩20,111 | ₩19,002 | ₩19,590 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,684 | ₩19,684 | ₩19,042 | ₩19,310 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,323 | ₩19,670 | ₩19,002 | ₩19,390 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,523 | ₩19,791 | ₩19,310 | ₩19,310 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,178 | ₩21,381 | ₩19,711 | ₩19,724 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,285 | ₩21,007 | ₩20,245 | ₩20,245 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,980 | ₩21,074 | ₩20,392 | ₩20,726 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,755 | ₩21,782 | ₩21,261 | ₩21,261 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,049 | ₩22,049 | ₩21,648 | ₩21,782 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,196 | ₩22,490 | ₩21,862 | ₩22,009 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,261 | ₩22,824 | ₩21,261 | ₩22,691 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,074 | ₩21,621 | ₩20,953 | ₩21,461 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,726 | ₩21,528 | ₩19,617 | ₩21,074 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,846 | ₩21,675 | ₩20,325 | ₩21,381 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,753 | ₩21,341 | ₩20,619 | ₩21,167 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,034 | ₩21,194 | ₩20,713 | ₩20,927 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,980 | ₩21,448 | ₩20,192 | ₩20,846 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,795 | ₩21,956 | ₩21,007 | ₩21,194 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,862 | ₩22,036 | ₩21,742 | ₩21,956 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,675 | ₩22,049 | ₩21,675 | ₩21,795 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,434 | ₩21,795 | ₩21,154 | ₩21,675 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,127 | ₩21,528 | ₩20,673 | ₩21,140 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,673 | ₩21,047 | ₩20,339 | ₩20,967 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,978 | ₩20,833 | ₩19,871 | ₩20,753 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,537 | ₩20,098 | ₩19,537 | ₩19,938 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,216 | ₩20,165 | ₩18,936 | ₩19,310 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,457 | ₩19,590 | ₩19,096 | ₩19,230 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,165 | ₩20,165 | ₩19,336 | ₩19,430 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,403 | ₩20,205 | ₩18,962 | ₩19,938 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,310 | ₩19,858 | ₩18,855 | ₩19,550 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,590 | ₩20,045 | ₩18,882 | ₩19,042 | -2.80% | 6만 |
|---|