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 | ₩34,761 | ₩35,375 | ₩34,734 | ₩35,082 | +0.92% | 4.8만 |
| 2026.10.08 | ₩35,990 | ₩35,990 | ₩34,293 | ₩34,761 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,353 | ₩37,647 | ₩35,803 | ₩36,351 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,862 | ₩38,929 | ₩38,061 | ₩38,154 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,087 | ₩39,063 | ₩37,406 | ₩38,368 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,204 | ₩38,408 | ₩36,204 | ₩38,087 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,935 | ₩36,003 | ₩33,732 | ₩35,883 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,349 | ₩35,482 | ₩34,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,001 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,017 | ₩36,017 | ₩34,868 | ₩35,335 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,667 | ₩35,589 | ₩34,654 | ₩35,349 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,707 | ₩35,629 | ₩33,973 | ₩34,908 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,414 | ₩34,975 | ₩33,879 | ₩34,654 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,721 | ₩34,935 | ₩33,866 | ₩34,534 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,213 | ₩34,721 | ₩33,933 | ₩34,641 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,345 | ₩34,066 | ₩33,211 | ₩33,852 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,704 | ₩33,812 | ₩32,022 | ₩33,238 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,131 | ₩33,385 | ₩32,423 | ₩32,997 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,064 | ₩33,144 | ₩31,475 | ₩32,490 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,196 | ₩33,398 | ₩32,089 | ₩33,064 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,423 | ₩32,610 | ₩31,688 | ₩32,196 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,038 | ₩33,265 | ₩32,476 | ₩32,784 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,637 | ₩32,984 | ₩31,568 | ₩32,517 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,209 | ₩33,051 | ₩31,862 | ₩32,957 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,621 | ₩32,864 | ₩31,408 | ₩32,610 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,259 | ₩31,929 | ₩30,259 | ₩31,862 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,713 | ₩31,127 | ₩30,045 | ₩30,473 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,085 | ₩30,606 | ₩29,751 | ₩30,513 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,312 | ₩30,740 | ₩29,604 | ₩29,952 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,740 | ₩31,808 | ₩29,978 | ₩30,660 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,274 | ₩32,062 | ₩29,925 | ₩30,887 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,274 | ₩31,675 | ₩30,245 | ₩31,207 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,328 | ₩32,343 | ₩31,154 | ₩31,421 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,473 | ₩31,434 | ₩30,379 | ₩31,381 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,261 | ₩31,515 | ₩29,858 | ₩30,219 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,198 | ₩33,665 | ₩30,620 | ₩31,287 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,345 | ₩33,398 | ₩29,591 | ₩32,690 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,599 | ₩34,066 | ₩31,301 | ₩31,635 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,438 | ₩33,799 | ₩32,436 | ₩33,331 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,730 | ₩33,719 | ₩32,730 | ₩33,612 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,303 | ₩33,131 | ₩31,354 | ₩32,784 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,971 | ₩32,971 | ₩31,702 | ₩32,289 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,303 | ₩33,398 | ₩32,303 | ₩32,837 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,688 | ₩32,824 | ₩31,047 | ₩32,276 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,249 | ₩32,450 | ₩31,261 | ₩31,675 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,368 | ₩32,356 | ₩31,127 | ₩32,249 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,849 | ₩32,383 | ₩31,127 | ₩31,194 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,089 | ₩32,810 | ₩31,341 | ₩31,808 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,274 | ₩32,864 | ₩30,860 | ₩32,089 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,620 | ₩31,728 | ₩30,620 | ₩30,913 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,726 | ₩30,833 | ₩30,245 | ₩30,473 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,885 | ₩30,700 | ₩29,511 | ₩30,446 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,873 | ₩31,007 | ₩29,511 | ₩29,724 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,034 | ₩31,688 | ₩30,299 | ₩30,873 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,461 | ₩32,062 | ₩30,766 | ₩31,060 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,007 | ₩32,062 | ₩30,272 | ₩31,020 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,223 | ₩32,330 | ₩30,192 | ₩30,873 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,726 | ₩31,902 | ₩30,726 | ₩31,127 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,564 | ₩31,194 | ₩29,564 | ₩30,887 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,406 | ₩31,915 | ₩29,364 | ₩29,537 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,284 | ₩30,245 | ₩29,270 | ₩30,179 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,858 | ₩30,766 | ₩29,671 | ₩29,791 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,513 | ₩30,726 | ₩29,324 | ₩30,099 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,684 | ₩30,980 | ₩29,217 | ₩30,406 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,219 | ₩30,766 | ₩29,377 | ₩29,511 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,167 | ₩31,822 | ₩30,085 | ₩30,219 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,738 | ₩31,060 | ₩29,083 | ₩30,860 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,923 | ₩30,633 | ₩28,121 | ₩28,389 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,139 | ₩30,726 | ₩29,003 | ₩29,230 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,593 | ₩31,034 | ₩28,722 | ₩29,845 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,259 | ₩30,967 | ₩29,564 | ₩30,539 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩30,994 | ₩31,515 | ₩29,845 | ₩30,259 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,795 | ₩32,730 | ₩30,593 | ₩30,994 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,183 | ₩32,183 | ₩30,553 | ₩31,448 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,020 | ₩32,704 | ₩30,606 | ₩32,316 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩29,992 | ₩31,394 | ₩29,818 | ₩31,007 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,631 | ₩30,272 | ₩28,763 | ₩29,885 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,923 | ₩30,045 | ₩27,226 | ₩29,604 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,404 | ₩30,726 | ₩29,070 | ₩29,765 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,055 | ₩29,497 | ₩27,988 | ₩29,203 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,478 | ₩28,055 | ₩26,478 | ₩27,801 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,745 | ₩27,293 | ₩26,518 | ₩26,558 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,200 | ₩28,055 | ₩26,585 | ₩26,732 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩26,999 | ₩27,881 | ₩26,291 | ₩26,745 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,556 | ₩26,919 | ₩25,169 | ₩26,785 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩26,999 | ₩27,346 | ₩24,795 | ₩25,169 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,385 | ₩27,761 | ₩26,184 | ₩26,932 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,759 | ₩27,948 | ₩25,596 | ₩26,051 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,969 | ₩26,705 | ₩24,568 | ₩26,598 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,033 | ₩25,075 | ₩23,846 | ₩24,928 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,526 | ₩24,274 | ₩23,419 | ₩24,060 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,711 | ₩23,566 | ₩22,550 | ₩23,512 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,470 | ₩22,604 | ₩21,722 | ₩22,564 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,951 | ₩23,325 | ₩22,163 | ₩22,283 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,379 | ₩23,699 | ₩22,604 | ₩23,018 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,098 | ₩24,327 | ₩22,470 | ₩23,365 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,482 | ₩23,005 | ₩21,482 | ₩22,791 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,375 | ₩21,682 | ₩20,747 | ₩21,362 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,295 | ₩21,388 | ₩20,052 | ₩21,255 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,295 | ₩22,016 | ₩20,867 | ₩21,362 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,711 | ₩22,711 | ₩20,934 | ₩21,094 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,579 | ₩24,314 | ₩22,738 | ₩22,818 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,047 | ₩24,554 | ₩23,165 | ₩23,339 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,220 | ₩24,875 | ₩23,713 | ₩24,314 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,675 | ₩25,316 | ₩23,793 | ₩24,194 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,915 | ₩25,075 | ₩23,552 | ₩24,835 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,677 | ₩26,264 | ₩24,060 | ₩24,715 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,594 | ₩26,278 | ₩24,247 | ₩25,690 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,434 | ₩25,209 | ₩23,218 | ₩24,594 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,377 | ₩24,862 | ₩21,736 | ₩24,167 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,079 | ₩21,442 | ₩20,079 | ₩21,161 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,054 | ₩21,215 | ₩19,558 | ₩20,079 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,070 | ₩22,070 | ₩20,400 | ₩20,987 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,883 | ₩22,270 | ₩21,388 | ₩22,070 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,072 | ₩23,419 | ₩21,508 | ₩21,776 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,780 | ₩23,886 | ₩22,577 | ₩23,058 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,127 | ₩24,448 | ₩23,325 | ₩23,780 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,020 | ₩24,448 | ₩23,846 | ₩24,127 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,341 | ₩24,341 | ₩23,913 | ₩24,260 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,846 | ₩24,234 | ₩23,512 | ₩24,060 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,047 | ₩24,127 | ₩23,299 | ₩23,606 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,472 | ₩24,234 | ₩22,884 | ₩23,753 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,591 | ₩23,726 | ₩22,564 | ₩23,566 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,178 | ₩23,272 | ₩22,123 | ₩22,457 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,913 | ₩23,913 | ₩22,550 | ₩22,871 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,967 | ₩24,488 | ₩23,579 | ₩24,073 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,833 | ₩24,234 | ₩23,633 | ₩24,060 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,047 | ₩24,234 | ₩23,659 | ₩23,726 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,535 | ₩24,073 | ₩21,535 | ₩24,033 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,802 | ₩23,178 | ₩21,802 | ₩22,537 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,907 | ₩21,508 | ₩20,720 | ₩21,068 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,814 | ₩21,375 | ₩20,293 | ₩20,921 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,707 | ₩21,415 | ₩20,266 | ₩20,613 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,173 | ₩21,335 | ₩19,571 | ₩21,081 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,772 | ₩20,453 | ₩19,464 | ₩20,132 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,507 | ₩20,507 | ₩19,652 | ₩19,692 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,547 | ₩20,680 | ₩19,905 | ₩20,293 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,640 | ₩21,068 | ₩20,440 | ₩20,560 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,148 | ₩21,362 | ₩20,814 | ₩20,907 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,531 | ₩21,415 | ₩19,144 | ₩21,174 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,226 | ₩20,680 | ₩19,131 | ₩19,905 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,665 | ₩20,507 | ₩19,131 | ₩19,879 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,346 | ₩20,600 | ₩19,585 | ₩19,652 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,253 | ₩20,600 | ₩20,039 | ₩20,199 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,159 | ₩20,760 | ₩20,106 | ₩20,106 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,039 | ₩20,827 | ₩19,464 | ₩20,039 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,319 | ₩20,533 | ₩19,438 | ₩19,798 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,453 | ₩20,680 | ₩19,986 | ₩20,119 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,709 | ₩21,856 | ₩20,627 | ₩20,627 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,363 | ₩22,831 | ₩21,829 | ₩21,869 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,564 | ₩22,711 | ₩20,426 | ₩22,203 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,739 | ₩23,873 | ₩22,965 | ₩22,965 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,955 | ₩25,196 | ₩23,659 | ₩23,967 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,900 | ₩25,343 | ₩23,900 | ₩25,035 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,419 | ₩23,833 | ₩22,297 | ₩23,766 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,806 | ₩24,007 | ₩22,965 | ₩23,419 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,459 | ₩24,501 | ₩23,085 | ₩24,301 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,127 | ₩24,367 | ₩23,512 | ₩23,673 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,633 | ₩24,314 | ₩23,205 | ₩23,967 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,951 | ₩23,766 | ₩22,778 | ₩23,432 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,778 | ₩23,713 | ₩21,989 | ₩22,764 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,457 | ₩22,951 | ₩22,323 | ₩22,764 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,911 | ₩23,486 | ₩22,671 | ₩22,671 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,087 | ₩24,928 | ₩22,724 | ₩22,991 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,033 | ₩24,461 | ₩23,739 | ₩24,140 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,951 | ₩25,075 | ₩22,711 | ₩24,047 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,902 | ₩24,902 | ₩23,005 | ₩23,005 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,087 | ₩25,463 | ₩24,087 | ₩24,982 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,365 | ₩25,222 | ₩23,365 | ₩24,073 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,377 | ₩24,033 | ₩22,377 | ₩23,272 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,869 | ₩23,205 | ₩21,869 | ₩22,176 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,881 | ₩22,176 | ₩20,747 | ₩21,869 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,699 | ₩23,699 | ₩20,079 | ₩21,562 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,550 | ₩26,224 | ₩22,550 | ₩25,356 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,098 | ₩24,140 | ₩23,098 | ₩23,860 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,337 | ₩23,446 | ₩21,402 | ₩22,965 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,711 | ₩23,165 | ₩22,470 | ₩22,577 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,432 | ₩23,726 | ₩22,751 | ₩22,764 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,152 | ₩23,780 | ₩22,965 | ₩23,619 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,245 | ₩23,753 | ₩22,965 | ₩23,272 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,860 | ₩23,873 | ₩23,085 | ₩23,379 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,287 | ₩24,461 | ₩23,846 | ₩24,207 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,900 | ₩24,501 | ₩23,232 | ₩24,287 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,049 | ₩25,049 | ₩23,633 | ₩23,699 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,594 | ₩25,824 | ₩24,127 | ₩25,650 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,713 | ₩25,329 | ₩23,713 | ₩24,581 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,925 | ₩24,033 | ₩22,925 | ₩24,033 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,031 | ₩23,031 | ₩22,430 | ₩23,018 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,138 | ₩23,365 | ₩22,711 | ₩22,831 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,152 | ₩23,365 | ₩22,778 | ₩23,352 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,257 | ₩23,112 | ₩22,043 | ₩23,112 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,457 | ₩22,697 | ₩22,110 | ₩22,203 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,524 | ₩22,524 | ₩21,295 | ₩22,404 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,375 | ₩22,684 | ₩21,188 | ₩22,671 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,537 | ₩22,537 | ₩20,052 | ₩21,642 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,457 | ₩22,604 | ₩21,976 | ₩22,283 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,751 | ₩22,764 | ₩22,404 | ₩22,404 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,697 | ₩22,898 | ₩22,591 | ₩22,844 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,898 | ₩23,112 | ₩22,377 | ₩22,697 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,657 | ₩23,112 | ₩22,163 | ₩22,871 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,455 | ₩22,591 | ₩21,455 | ₩22,510 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,867 | ₩21,722 | ₩20,507 | ₩21,549 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,867 | ₩20,867 | ₩20,119 | ₩20,734 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,028 | ₩21,028 | ₩20,373 | ₩20,747 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,001 | ₩21,081 | ₩20,907 | ₩21,001 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,814 | ₩21,161 | ₩20,480 | ₩20,987 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,627 | ₩21,108 | ₩20,466 | ₩21,001 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,428 | ₩21,428 | ₩20,413 | ₩20,440 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,174 | ₩21,495 | ₩21,161 | ₩21,348 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,974 | ₩21,468 | ₩20,974 | ₩21,281 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,640 | ₩21,562 | ₩20,640 | ₩21,121 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,068 | ₩21,522 | ₩20,627 | ₩20,774 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,482 | ₩21,736 | ₩20,961 | ₩21,068 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,281 | ₩21,709 | ₩21,281 | ₩21,495 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,319 | ₩21,228 | ₩20,319 | ₩21,134 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,921 | ₩21,041 | ₩20,052 | ₩20,360 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,774 | ₩21,241 | ₩20,480 | ₩20,734 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,841 | ₩20,961 | ₩20,319 | ₩20,774 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,974 | ₩20,974 | ₩19,598 | ₩20,747 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,012 | ₩20,841 | ₩19,932 | ₩20,841 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,758 | ₩20,173 | ₩19,758 | ₩19,839 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,384 | ₩20,106 | ₩18,997 | ₩19,585 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,678 | ₩19,678 | ₩19,037 | ₩19,304 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,318 | ₩19,665 | ₩18,997 | ₩19,384 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,518 | ₩19,785 | ₩19,304 | ₩19,304 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,173 | ₩21,375 | ₩19,705 | ₩19,718 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,279 | ₩21,001 | ₩20,239 | ₩20,239 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,974 | ₩21,068 | ₩20,386 | ₩20,720 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,749 | ₩21,776 | ₩21,255 | ₩21,255 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,043 | ₩22,043 | ₩21,642 | ₩21,776 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,190 | ₩22,484 | ₩21,856 | ₩22,003 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,255 | ₩22,818 | ₩21,255 | ₩22,684 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,068 | ₩21,615 | ₩20,947 | ₩21,455 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,720 | ₩21,522 | ₩19,611 | ₩21,068 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,841 | ₩21,669 | ₩20,319 | ₩21,375 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,747 | ₩21,335 | ₩20,613 | ₩21,161 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,028 | ₩21,188 | ₩20,707 | ₩20,921 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,974 | ₩21,442 | ₩20,186 | ₩20,841 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,789 | ₩21,949 | ₩21,001 | ₩21,188 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,856 | ₩22,029 | ₩21,736 | ₩21,949 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,669 | ₩22,043 | ₩21,669 | ₩21,789 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,428 | ₩21,789 | ₩21,148 | ₩21,669 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,121 | ₩21,522 | ₩20,667 | ₩21,134 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,667 | ₩21,041 | ₩20,333 | ₩20,961 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,972 | ₩20,827 | ₩19,865 | ₩20,747 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,531 | ₩20,092 | ₩19,531 | ₩19,932 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,211 | ₩20,159 | ₩18,930 | ₩19,304 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,451 | ₩19,585 | ₩19,090 | ₩19,224 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,159 | ₩20,159 | ₩19,331 | ₩19,424 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,398 | ₩20,199 | ₩18,957 | ₩19,932 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,304 | ₩19,852 | ₩18,850 | ₩19,545 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,585 | ₩20,039 | ₩18,877 | ₩19,037 | -2.80% | 6만 |
|---|