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 | ₩34,775 | ₩35,390 | ₩34,749 | ₩35,096 | +0.92% | 4.8만 |
| 2026.10.08 | ₩36,005 | ₩36,005 | ₩34,308 | ₩34,775 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,368 | ₩37,662 | ₩35,818 | ₩36,366 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,878 | ₩38,945 | ₩38,077 | ₩38,170 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,103 | ₩39,079 | ₩37,422 | ₩38,384 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,219 | ₩38,424 | ₩36,219 | ₩38,103 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,949 | ₩36,018 | ₩33,746 | ₩35,898 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,364 | ₩35,497 | ₩34,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,016 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,032 | ₩36,032 | ₩34,882 | ₩35,350 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,682 | ₩35,604 | ₩34,669 | ₩35,364 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,722 | ₩35,644 | ₩33,987 | ₩34,922 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,428 | ₩34,989 | ₩33,893 | ₩34,669 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,735 | ₩34,949 | ₩33,880 | ₩34,548 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,228 | ₩34,735 | ₩33,947 | ₩34,655 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,359 | ₩34,080 | ₩33,225 | ₩33,867 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,717 | ₩33,827 | ₩32,036 | ₩33,252 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,145 | ₩33,399 | ₩32,437 | ₩33,011 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,078 | ₩33,158 | ₩31,488 | ₩32,503 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,209 | ₩33,412 | ₩32,102 | ₩33,078 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,437 | ₩32,624 | ₩31,702 | ₩32,209 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,051 | ₩33,279 | ₩32,490 | ₩32,797 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,650 | ₩32,998 | ₩31,581 | ₩32,530 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,223 | ₩33,065 | ₩31,875 | ₩32,971 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,635 | ₩32,878 | ₩31,421 | ₩32,624 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,271 | ₩31,942 | ₩30,271 | ₩31,875 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,726 | ₩31,140 | ₩30,058 | ₩30,485 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,098 | ₩30,619 | ₩29,764 | ₩30,525 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,325 | ₩30,753 | ₩29,617 | ₩29,964 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,753 | ₩31,822 | ₩29,991 | ₩30,672 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,287 | ₩32,076 | ₩29,937 | ₩30,900 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,287 | ₩31,688 | ₩30,258 | ₩31,220 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,341 | ₩32,356 | ₩31,167 | ₩31,434 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,485 | ₩31,448 | ₩30,392 | ₩31,394 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,274 | ₩31,528 | ₩29,871 | ₩30,231 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,212 | ₩33,680 | ₩30,632 | ₩31,301 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,359 | ₩33,412 | ₩29,603 | ₩32,704 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,613 | ₩34,080 | ₩31,314 | ₩31,648 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,452 | ₩33,813 | ₩32,450 | ₩33,345 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,744 | ₩33,733 | ₩32,744 | ₩33,626 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,316 | ₩33,145 | ₩31,367 | ₩32,797 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,985 | ₩32,985 | ₩31,715 | ₩32,303 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,316 | ₩33,412 | ₩32,316 | ₩32,851 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,702 | ₩32,838 | ₩31,060 | ₩32,290 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,263 | ₩32,463 | ₩31,274 | ₩31,688 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,381 | ₩32,370 | ₩31,140 | ₩32,263 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,862 | ₩32,397 | ₩31,140 | ₩31,207 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,102 | ₩32,824 | ₩31,354 | ₩31,822 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,287 | ₩32,878 | ₩30,873 | ₩32,102 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,632 | ₩31,742 | ₩30,632 | ₩30,926 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,739 | ₩30,846 | ₩30,258 | ₩30,485 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,897 | ₩30,713 | ₩29,523 | ₩30,459 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,886 | ₩31,020 | ₩29,523 | ₩29,737 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,047 | ₩31,702 | ₩30,312 | ₩30,886 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,474 | ₩32,076 | ₩30,779 | ₩31,073 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,020 | ₩32,076 | ₩30,285 | ₩31,033 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,236 | ₩32,343 | ₩30,205 | ₩30,886 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,739 | ₩31,915 | ₩30,739 | ₩31,140 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,577 | ₩31,207 | ₩29,577 | ₩30,900 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,419 | ₩31,929 | ₩29,376 | ₩29,550 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,296 | ₩30,258 | ₩29,282 | ₩30,191 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,871 | ₩30,779 | ₩29,683 | ₩29,804 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,525 | ₩30,739 | ₩29,336 | ₩30,111 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,697 | ₩30,993 | ₩29,229 | ₩30,419 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,231 | ₩30,779 | ₩29,389 | ₩29,523 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,180 | ₩31,835 | ₩30,098 | ₩30,231 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,750 | ₩31,073 | ₩29,095 | ₩30,873 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,935 | ₩30,646 | ₩28,133 | ₩28,400 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,151 | ₩30,739 | ₩29,015 | ₩29,242 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,606 | ₩31,047 | ₩28,735 | ₩29,857 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,271 | ₩30,980 | ₩29,577 | ₩30,552 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩31,007 | ₩31,528 | ₩29,857 | ₩30,271 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,808 | ₩32,744 | ₩30,606 | ₩31,007 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,196 | ₩32,196 | ₩30,566 | ₩31,461 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,033 | ₩32,717 | ₩30,619 | ₩32,330 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩30,004 | ₩31,408 | ₩29,830 | ₩31,020 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,643 | ₩30,285 | ₩28,775 | ₩29,897 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,935 | ₩30,058 | ₩27,238 | ₩29,617 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,416 | ₩30,739 | ₩29,082 | ₩29,777 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,066 | ₩29,510 | ₩27,999 | ₩29,216 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,489 | ₩28,066 | ₩26,489 | ₩27,812 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,757 | ₩27,304 | ₩26,529 | ₩26,569 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,211 | ₩28,066 | ₩26,596 | ₩26,743 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩27,010 | ₩27,893 | ₩26,302 | ₩26,757 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,567 | ₩26,930 | ₩25,179 | ₩26,797 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩27,010 | ₩27,358 | ₩24,805 | ₩25,179 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,396 | ₩27,772 | ₩26,195 | ₩26,944 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,770 | ₩27,959 | ₩25,607 | ₩26,062 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,979 | ₩26,716 | ₩24,578 | ₩26,610 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,043 | ₩25,086 | ₩23,856 | ₩24,939 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,536 | ₩24,284 | ₩23,429 | ₩24,070 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,720 | ₩23,576 | ₩22,560 | ₩23,522 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,480 | ₩22,613 | ₩21,731 | ₩22,573 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,961 | ₩23,335 | ₩22,172 | ₩22,293 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,389 | ₩23,709 | ₩22,613 | ₩23,028 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,108 | ₩24,337 | ₩22,480 | ₩23,375 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,491 | ₩23,014 | ₩21,491 | ₩22,801 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,384 | ₩21,691 | ₩20,756 | ₩21,370 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,304 | ₩21,397 | ₩20,061 | ₩21,264 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,304 | ₩22,025 | ₩20,876 | ₩21,370 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,720 | ₩22,720 | ₩20,943 | ₩21,103 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,589 | ₩24,324 | ₩22,747 | ₩22,827 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,057 | ₩24,565 | ₩23,175 | ₩23,348 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,231 | ₩24,885 | ₩23,723 | ₩24,324 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,685 | ₩25,326 | ₩23,803 | ₩24,204 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,926 | ₩25,086 | ₩23,562 | ₩24,845 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,687 | ₩26,275 | ₩24,070 | ₩24,725 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,605 | ₩26,289 | ₩24,257 | ₩25,701 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,444 | ₩25,220 | ₩23,228 | ₩24,605 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,386 | ₩24,872 | ₩21,745 | ₩24,177 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,087 | ₩21,451 | ₩20,087 | ₩21,170 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,063 | ₩21,223 | ₩19,566 | ₩20,087 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,079 | ₩22,079 | ₩20,408 | ₩20,996 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,892 | ₩22,279 | ₩21,397 | ₩22,079 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,081 | ₩23,429 | ₩21,517 | ₩21,785 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,790 | ₩23,896 | ₩22,587 | ₩23,068 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,137 | ₩24,458 | ₩23,335 | ₩23,790 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,030 | ₩24,458 | ₩23,856 | ₩24,137 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,351 | ₩24,351 | ₩23,923 | ₩24,271 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,856 | ₩24,244 | ₩23,522 | ₩24,070 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,057 | ₩24,137 | ₩23,308 | ₩23,616 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,482 | ₩24,244 | ₩22,894 | ₩23,763 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,600 | ₩23,736 | ₩22,573 | ₩23,576 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,188 | ₩23,282 | ₩22,132 | ₩22,466 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,923 | ₩23,923 | ₩22,560 | ₩22,881 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,977 | ₩24,498 | ₩23,589 | ₩24,084 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,843 | ₩24,244 | ₩23,643 | ₩24,070 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,057 | ₩24,244 | ₩23,669 | ₩23,736 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,544 | ₩24,084 | ₩21,544 | ₩24,043 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,812 | ₩23,188 | ₩21,812 | ₩22,547 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,916 | ₩21,517 | ₩20,729 | ₩21,076 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,823 | ₩21,384 | ₩20,301 | ₩20,929 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,716 | ₩21,424 | ₩20,275 | ₩20,622 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,181 | ₩21,344 | ₩19,580 | ₩21,090 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,780 | ₩20,462 | ₩19,473 | ₩20,141 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,515 | ₩20,515 | ₩19,660 | ₩19,700 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,555 | ₩20,689 | ₩19,914 | ₩20,301 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,649 | ₩21,076 | ₩20,448 | ₩20,569 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,157 | ₩21,370 | ₩20,823 | ₩20,916 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,539 | ₩21,424 | ₩19,152 | ₩21,183 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,234 | ₩20,689 | ₩19,139 | ₩19,914 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,673 | ₩20,515 | ₩19,139 | ₩19,887 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,355 | ₩20,609 | ₩19,593 | ₩19,660 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,261 | ₩20,609 | ₩20,047 | ₩20,208 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,168 | ₩20,769 | ₩20,114 | ₩20,114 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,047 | ₩20,836 | ₩19,473 | ₩20,047 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,328 | ₩20,542 | ₩19,446 | ₩19,807 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,462 | ₩20,689 | ₩19,994 | ₩20,128 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,718 | ₩21,865 | ₩20,635 | ₩20,635 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,373 | ₩22,841 | ₩21,838 | ₩21,878 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,573 | ₩22,720 | ₩20,435 | ₩22,212 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,749 | ₩23,883 | ₩22,974 | ₩22,974 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,966 | ₩25,206 | ₩23,669 | ₩23,977 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,910 | ₩25,353 | ₩23,910 | ₩25,046 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,429 | ₩23,843 | ₩22,306 | ₩23,776 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,816 | ₩24,017 | ₩22,974 | ₩23,429 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,469 | ₩24,511 | ₩23,095 | ₩24,311 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,137 | ₩24,378 | ₩23,522 | ₩23,683 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,643 | ₩24,324 | ₩23,215 | ₩23,977 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,961 | ₩23,776 | ₩22,787 | ₩23,442 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,787 | ₩23,723 | ₩21,999 | ₩22,774 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,466 | ₩22,961 | ₩22,333 | ₩22,774 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,921 | ₩23,495 | ₩22,680 | ₩22,680 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,097 | ₩24,939 | ₩22,734 | ₩23,001 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,043 | ₩24,471 | ₩23,749 | ₩24,150 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,961 | ₩25,086 | ₩22,720 | ₩24,057 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,912 | ₩24,912 | ₩23,014 | ₩23,014 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,097 | ₩25,473 | ₩24,097 | ₩24,992 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,375 | ₩25,233 | ₩23,375 | ₩24,084 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,386 | ₩24,043 | ₩22,386 | ₩23,282 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,878 | ₩23,215 | ₩21,878 | ₩22,186 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,889 | ₩22,186 | ₩20,756 | ₩21,878 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,709 | ₩23,709 | ₩20,087 | ₩21,571 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,560 | ₩26,235 | ₩22,560 | ₩25,367 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,108 | ₩24,150 | ₩23,108 | ₩23,870 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,346 | ₩23,455 | ₩21,411 | ₩22,974 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,720 | ₩23,175 | ₩22,480 | ₩22,587 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,442 | ₩23,736 | ₩22,760 | ₩22,774 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,161 | ₩23,790 | ₩22,974 | ₩23,629 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,255 | ₩23,763 | ₩22,974 | ₩23,282 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,870 | ₩23,883 | ₩23,095 | ₩23,389 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,297 | ₩24,471 | ₩23,856 | ₩24,217 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,910 | ₩24,511 | ₩23,242 | ₩24,297 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,059 | ₩25,059 | ₩23,643 | ₩23,709 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,605 | ₩25,834 | ₩24,137 | ₩25,661 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,723 | ₩25,340 | ₩23,723 | ₩24,591 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,934 | ₩24,043 | ₩22,934 | ₩24,043 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,041 | ₩23,041 | ₩22,440 | ₩23,028 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,148 | ₩23,375 | ₩22,720 | ₩22,841 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,161 | ₩23,375 | ₩22,787 | ₩23,362 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,266 | ₩23,121 | ₩22,052 | ₩23,121 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,466 | ₩22,707 | ₩22,119 | ₩22,212 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,533 | ₩22,533 | ₩21,304 | ₩22,413 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,384 | ₩22,694 | ₩21,197 | ₩22,680 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,547 | ₩22,547 | ₩20,061 | ₩21,651 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,466 | ₩22,613 | ₩21,985 | ₩22,293 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,760 | ₩22,774 | ₩22,413 | ₩22,413 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,707 | ₩22,907 | ₩22,600 | ₩22,854 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,907 | ₩23,121 | ₩22,386 | ₩22,707 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,667 | ₩23,121 | ₩22,172 | ₩22,881 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,464 | ₩22,600 | ₩21,464 | ₩22,520 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,876 | ₩21,731 | ₩20,515 | ₩21,558 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,876 | ₩20,876 | ₩20,128 | ₩20,742 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,036 | ₩21,036 | ₩20,381 | ₩20,756 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,010 | ₩21,090 | ₩20,916 | ₩21,010 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,823 | ₩21,170 | ₩20,488 | ₩20,996 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,635 | ₩21,117 | ₩20,475 | ₩21,010 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,437 | ₩21,437 | ₩20,422 | ₩20,448 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,183 | ₩21,504 | ₩21,170 | ₩21,357 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,983 | ₩21,477 | ₩20,983 | ₩21,290 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,649 | ₩21,571 | ₩20,649 | ₩21,130 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,076 | ₩21,531 | ₩20,635 | ₩20,782 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,491 | ₩21,745 | ₩20,970 | ₩21,076 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,290 | ₩21,718 | ₩21,290 | ₩21,504 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,328 | ₩21,237 | ₩20,328 | ₩21,143 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,929 | ₩21,050 | ₩20,061 | ₩20,368 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,782 | ₩21,250 | ₩20,488 | ₩20,742 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,849 | ₩20,970 | ₩20,328 | ₩20,782 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,983 | ₩20,983 | ₩19,606 | ₩20,756 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,021 | ₩20,849 | ₩19,940 | ₩20,849 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,767 | ₩20,181 | ₩19,767 | ₩19,847 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,392 | ₩20,114 | ₩19,005 | ₩19,593 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,686 | ₩19,686 | ₩19,045 | ₩19,312 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,326 | ₩19,673 | ₩19,005 | ₩19,392 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,526 | ₩19,793 | ₩19,312 | ₩19,312 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,181 | ₩21,384 | ₩19,713 | ₩19,727 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,288 | ₩21,010 | ₩20,248 | ₩20,248 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,983 | ₩21,076 | ₩20,395 | ₩20,729 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,758 | ₩21,785 | ₩21,264 | ₩21,264 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,052 | ₩22,052 | ₩21,651 | ₩21,785 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,199 | ₩22,493 | ₩21,865 | ₩22,012 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,264 | ₩22,827 | ₩21,264 | ₩22,694 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,076 | ₩21,624 | ₩20,956 | ₩21,464 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,729 | ₩21,531 | ₩19,620 | ₩21,076 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,849 | ₩21,678 | ₩20,328 | ₩21,384 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,756 | ₩21,344 | ₩20,622 | ₩21,170 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,036 | ₩21,197 | ₩20,716 | ₩20,929 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,983 | ₩21,451 | ₩20,194 | ₩20,849 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,798 | ₩21,959 | ₩21,010 | ₩21,197 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,865 | ₩22,039 | ₩21,745 | ₩21,959 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,678 | ₩22,052 | ₩21,678 | ₩21,798 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,437 | ₩21,798 | ₩21,157 | ₩21,678 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,130 | ₩21,531 | ₩20,676 | ₩21,143 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,676 | ₩21,050 | ₩20,341 | ₩20,970 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,981 | ₩20,836 | ₩19,874 | ₩20,756 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,539 | ₩20,101 | ₩19,539 | ₩19,940 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,219 | ₩20,168 | ₩18,938 | ₩19,312 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,459 | ₩19,593 | ₩19,098 | ₩19,232 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,168 | ₩20,168 | ₩19,339 | ₩19,433 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,406 | ₩20,208 | ₩18,965 | ₩19,940 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,312 | ₩19,860 | ₩18,858 | ₩19,553 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,593 | ₩20,047 | ₩18,885 | ₩19,045 | -2.80% | 6만 |
|---|