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 | ₩34,778 | ₩35,393 | ₩34,751 | ₩35,099 | +0.92% | 4.8만 |
| 2026.10.08 | ₩36,007 | ₩36,007 | ₩34,310 | ₩34,778 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,371 | ₩37,665 | ₩35,820 | ₩36,368 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,881 | ₩38,948 | ₩38,079 | ₩38,173 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,106 | ₩39,082 | ₩37,424 | ₩38,387 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,221 | ₩38,427 | ₩36,221 | ₩38,106 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,952 | ₩36,021 | ₩33,749 | ₩35,901 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,366 | ₩35,500 | ₩34,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,018 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,034 | ₩36,034 | ₩34,885 | ₩35,353 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,684 | ₩35,606 | ₩34,671 | ₩35,366 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,724 | ₩35,647 | ₩33,989 | ₩34,925 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,430 | ₩34,992 | ₩33,896 | ₩34,671 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,738 | ₩34,952 | ₩33,882 | ₩34,551 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,230 | ₩34,738 | ₩33,949 | ₩34,658 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,361 | ₩34,083 | ₩33,227 | ₩33,869 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,719 | ₩33,829 | ₩32,038 | ₩33,254 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,147 | ₩33,401 | ₩32,439 | ₩33,014 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,080 | ₩33,161 | ₩31,490 | ₩32,506 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,212 | ₩33,415 | ₩32,105 | ₩33,080 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,439 | ₩32,626 | ₩31,704 | ₩32,212 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,054 | ₩33,281 | ₩32,492 | ₩32,800 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,653 | ₩33,000 | ₩31,583 | ₩32,532 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,225 | ₩33,067 | ₩31,877 | ₩32,973 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,637 | ₩32,880 | ₩31,423 | ₩32,626 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,274 | ₩31,944 | ₩30,274 | ₩31,877 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,728 | ₩31,142 | ₩30,060 | ₩30,487 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,100 | ₩30,621 | ₩29,766 | ₩30,527 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,327 | ₩30,755 | ₩29,619 | ₩29,966 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,755 | ₩31,824 | ₩29,993 | ₩30,675 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,289 | ₩32,078 | ₩29,939 | ₩30,902 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,289 | ₩31,690 | ₩30,260 | ₩31,223 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,343 | ₩32,359 | ₩31,169 | ₩31,436 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,487 | ₩31,450 | ₩30,394 | ₩31,396 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,276 | ₩31,530 | ₩29,873 | ₩30,233 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,214 | ₩33,682 | ₩30,634 | ₩31,303 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,361 | ₩33,415 | ₩29,605 | ₩32,706 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,615 | ₩34,083 | ₩31,316 | ₩31,650 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,455 | ₩33,815 | ₩32,452 | ₩33,348 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,746 | ₩33,735 | ₩32,746 | ₩33,628 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,319 | ₩33,147 | ₩31,370 | ₩32,800 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,987 | ₩32,987 | ₩31,717 | ₩32,305 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,319 | ₩33,415 | ₩32,319 | ₩32,853 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,704 | ₩32,840 | ₩31,062 | ₩32,292 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,265 | ₩32,466 | ₩31,276 | ₩31,690 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,383 | ₩32,372 | ₩31,142 | ₩32,265 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,864 | ₩32,399 | ₩31,142 | ₩31,209 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,105 | ₩32,826 | ₩31,356 | ₩31,824 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,289 | ₩32,880 | ₩30,875 | ₩32,105 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,634 | ₩31,744 | ₩30,634 | ₩30,928 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,741 | ₩30,848 | ₩30,260 | ₩30,487 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,899 | ₩30,715 | ₩29,525 | ₩30,461 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,888 | ₩31,022 | ₩29,525 | ₩29,739 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,049 | ₩31,704 | ₩30,314 | ₩30,888 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,476 | ₩32,078 | ₩30,781 | ₩31,075 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,022 | ₩32,078 | ₩30,287 | ₩31,035 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,238 | ₩32,345 | ₩30,207 | ₩30,888 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,741 | ₩31,918 | ₩30,741 | ₩31,142 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,579 | ₩31,209 | ₩29,579 | ₩30,902 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,421 | ₩31,931 | ₩29,378 | ₩29,552 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,298 | ₩30,260 | ₩29,284 | ₩30,193 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,873 | ₩30,781 | ₩29,685 | ₩29,806 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,527 | ₩30,741 | ₩29,338 | ₩30,113 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,699 | ₩30,995 | ₩29,231 | ₩30,421 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,233 | ₩30,781 | ₩29,391 | ₩29,525 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,182 | ₩31,837 | ₩30,100 | ₩30,233 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,752 | ₩31,075 | ₩29,097 | ₩30,875 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,937 | ₩30,648 | ₩28,135 | ₩28,402 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,153 | ₩30,741 | ₩29,017 | ₩29,244 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,608 | ₩31,049 | ₩28,736 | ₩29,859 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,274 | ₩30,982 | ₩29,579 | ₩30,554 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩31,009 | ₩31,530 | ₩29,859 | ₩30,274 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,811 | ₩32,746 | ₩30,608 | ₩31,009 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,198 | ₩32,198 | ₩30,568 | ₩31,463 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,035 | ₩32,719 | ₩30,621 | ₩32,332 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩30,006 | ₩31,410 | ₩29,832 | ₩31,022 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,645 | ₩30,287 | ₩28,777 | ₩29,899 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,937 | ₩30,060 | ₩27,239 | ₩29,619 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,418 | ₩30,741 | ₩29,084 | ₩29,779 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,068 | ₩29,512 | ₩28,001 | ₩29,218 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,491 | ₩28,068 | ₩26,491 | ₩27,814 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,758 | ₩27,306 | ₩26,531 | ₩26,571 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,213 | ₩28,068 | ₩26,598 | ₩26,745 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩27,012 | ₩27,894 | ₩26,304 | ₩26,758 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,569 | ₩26,932 | ₩25,181 | ₩26,798 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩27,012 | ₩27,360 | ₩24,807 | ₩25,181 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,397 | ₩27,774 | ₩26,197 | ₩26,945 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,772 | ₩27,961 | ₩25,609 | ₩26,063 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,981 | ₩26,718 | ₩24,580 | ₩26,611 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,045 | ₩25,088 | ₩23,858 | ₩24,941 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,537 | ₩24,286 | ₩23,430 | ₩24,072 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,722 | ₩23,577 | ₩22,561 | ₩23,524 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,481 | ₩22,615 | ₩21,733 | ₩22,575 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,962 | ₩23,337 | ₩22,174 | ₩22,294 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,390 | ₩23,711 | ₩22,615 | ₩23,029 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,109 | ₩24,339 | ₩22,481 | ₩23,377 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,492 | ₩23,016 | ₩21,492 | ₩22,802 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,385 | ₩21,693 | ₩20,757 | ₩21,372 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,305 | ₩21,399 | ₩20,062 | ₩21,265 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,305 | ₩22,027 | ₩20,877 | ₩21,372 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,722 | ₩22,722 | ₩20,944 | ₩21,105 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,591 | ₩24,326 | ₩22,749 | ₩22,829 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,058 | ₩24,566 | ₩23,176 | ₩23,350 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,232 | ₩24,887 | ₩23,724 | ₩24,326 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,687 | ₩25,328 | ₩23,804 | ₩24,205 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,927 | ₩25,088 | ₩23,564 | ₩24,847 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,689 | ₩26,277 | ₩24,072 | ₩24,727 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,606 | ₩26,291 | ₩24,259 | ₩25,702 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,446 | ₩25,221 | ₩23,230 | ₩24,606 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,388 | ₩24,874 | ₩21,746 | ₩24,179 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,089 | ₩21,452 | ₩20,089 | ₩21,171 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,065 | ₩21,225 | ₩19,568 | ₩20,089 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,080 | ₩22,080 | ₩20,410 | ₩20,998 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,893 | ₩22,281 | ₩21,399 | ₩22,080 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,083 | ₩23,430 | ₩21,519 | ₩21,786 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,791 | ₩23,898 | ₩22,588 | ₩23,069 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,139 | ₩24,459 | ₩23,337 | ₩23,791 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,032 | ₩24,459 | ₩23,858 | ₩24,139 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,352 | ₩24,352 | ₩23,925 | ₩24,272 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,858 | ₩24,246 | ₩23,524 | ₩24,072 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,058 | ₩24,139 | ₩23,310 | ₩23,617 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,484 | ₩24,246 | ₩22,896 | ₩23,764 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,602 | ₩23,738 | ₩22,575 | ₩23,577 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,190 | ₩23,283 | ₩22,134 | ₩22,468 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,925 | ₩23,925 | ₩22,561 | ₩22,882 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,978 | ₩24,500 | ₩23,591 | ₩24,085 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,845 | ₩24,246 | ₩23,644 | ₩24,072 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,058 | ₩24,246 | ₩23,671 | ₩23,738 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,546 | ₩24,085 | ₩21,546 | ₩24,045 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,813 | ₩23,190 | ₩21,813 | ₩22,548 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,917 | ₩21,519 | ₩20,730 | ₩21,078 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,824 | ₩21,385 | ₩20,303 | ₩20,931 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,717 | ₩21,425 | ₩20,276 | ₩20,623 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,182 | ₩21,345 | ₩19,581 | ₩21,091 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,781 | ₩20,463 | ₩19,474 | ₩20,142 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,517 | ₩20,517 | ₩19,661 | ₩19,701 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,557 | ₩20,690 | ₩19,915 | ₩20,303 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,650 | ₩21,078 | ₩20,450 | ₩20,570 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,158 | ₩21,372 | ₩20,824 | ₩20,917 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,541 | ₩21,425 | ₩19,153 | ₩21,185 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,236 | ₩20,690 | ₩19,140 | ₩19,915 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,674 | ₩20,517 | ₩19,140 | ₩19,888 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,356 | ₩20,610 | ₩19,594 | ₩19,661 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,263 | ₩20,610 | ₩20,049 | ₩20,209 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,169 | ₩20,770 | ₩20,116 | ₩20,116 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,049 | ₩20,837 | ₩19,474 | ₩20,049 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,329 | ₩20,543 | ₩19,447 | ₩19,808 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,463 | ₩20,690 | ₩19,995 | ₩20,129 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,719 | ₩21,866 | ₩20,637 | ₩20,637 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,374 | ₩22,842 | ₩21,840 | ₩21,880 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,575 | ₩22,722 | ₩20,436 | ₩22,214 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,751 | ₩23,885 | ₩22,976 | ₩22,976 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,967 | ₩25,208 | ₩23,671 | ₩23,978 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,911 | ₩25,355 | ₩23,911 | ₩25,048 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,430 | ₩23,845 | ₩22,308 | ₩23,778 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,818 | ₩24,018 | ₩22,976 | ₩23,430 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,470 | ₩24,513 | ₩23,096 | ₩24,312 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,139 | ₩24,379 | ₩23,524 | ₩23,684 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,644 | ₩24,326 | ₩23,216 | ₩23,978 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,962 | ₩23,778 | ₩22,789 | ₩23,444 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,789 | ₩23,724 | ₩22,000 | ₩22,775 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,468 | ₩22,962 | ₩22,334 | ₩22,775 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,922 | ₩23,497 | ₩22,682 | ₩22,682 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,099 | ₩24,941 | ₩22,735 | ₩23,003 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,045 | ₩24,473 | ₩23,751 | ₩24,152 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,962 | ₩25,088 | ₩22,722 | ₩24,058 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,914 | ₩24,914 | ₩23,016 | ₩23,016 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,099 | ₩25,475 | ₩24,099 | ₩24,994 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,377 | ₩25,235 | ₩23,377 | ₩24,085 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,388 | ₩24,045 | ₩22,388 | ₩23,283 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,880 | ₩23,216 | ₩21,880 | ₩22,187 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,891 | ₩22,187 | ₩20,757 | ₩21,880 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,711 | ₩23,711 | ₩20,089 | ₩21,572 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,561 | ₩26,237 | ₩22,561 | ₩25,368 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,109 | ₩24,152 | ₩23,109 | ₩23,871 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,348 | ₩23,457 | ₩21,412 | ₩22,976 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,722 | ₩23,176 | ₩22,481 | ₩22,588 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,444 | ₩23,738 | ₩22,762 | ₩22,775 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,163 | ₩23,791 | ₩22,976 | ₩23,631 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,256 | ₩23,764 | ₩22,976 | ₩23,283 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,871 | ₩23,885 | ₩23,096 | ₩23,390 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,299 | ₩24,473 | ₩23,858 | ₩24,219 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,911 | ₩24,513 | ₩23,243 | ₩24,299 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,061 | ₩25,061 | ₩23,644 | ₩23,711 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,606 | ₩25,836 | ₩24,139 | ₩25,662 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,724 | ₩25,342 | ₩23,724 | ₩24,593 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,936 | ₩24,045 | ₩22,936 | ₩24,045 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,043 | ₩23,043 | ₩22,441 | ₩23,029 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,150 | ₩23,377 | ₩22,722 | ₩22,842 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,163 | ₩23,377 | ₩22,789 | ₩23,363 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,267 | ₩23,123 | ₩22,054 | ₩23,123 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,468 | ₩22,708 | ₩22,120 | ₩22,214 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,535 | ₩22,535 | ₩21,305 | ₩22,414 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,385 | ₩22,695 | ₩21,198 | ₩22,682 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,548 | ₩22,548 | ₩20,062 | ₩21,653 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,468 | ₩22,615 | ₩21,987 | ₩22,294 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,762 | ₩22,775 | ₩22,414 | ₩22,414 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,708 | ₩22,909 | ₩22,602 | ₩22,856 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,909 | ₩23,123 | ₩22,388 | ₩22,708 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,668 | ₩23,123 | ₩22,174 | ₩22,882 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,465 | ₩22,602 | ₩21,465 | ₩22,521 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,877 | ₩21,733 | ₩20,517 | ₩21,559 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,877 | ₩20,877 | ₩20,129 | ₩20,744 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,038 | ₩21,038 | ₩20,383 | ₩20,757 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,011 | ₩21,091 | ₩20,917 | ₩21,011 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,824 | ₩21,171 | ₩20,490 | ₩20,998 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,637 | ₩21,118 | ₩20,476 | ₩21,011 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,439 | ₩21,439 | ₩20,423 | ₩20,450 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,185 | ₩21,506 | ₩21,171 | ₩21,359 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,984 | ₩21,479 | ₩20,984 | ₩21,292 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,650 | ₩21,572 | ₩20,650 | ₩21,131 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,078 | ₩21,532 | ₩20,637 | ₩20,784 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,492 | ₩21,746 | ₩20,971 | ₩21,078 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,292 | ₩21,719 | ₩21,292 | ₩21,506 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,329 | ₩21,238 | ₩20,329 | ₩21,145 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,931 | ₩21,051 | ₩20,062 | ₩20,369 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,784 | ₩21,252 | ₩20,490 | ₩20,744 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,851 | ₩20,971 | ₩20,329 | ₩20,784 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,984 | ₩20,984 | ₩19,608 | ₩20,757 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,022 | ₩20,851 | ₩19,942 | ₩20,851 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,768 | ₩20,182 | ₩19,768 | ₩19,848 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,394 | ₩20,116 | ₩19,006 | ₩19,594 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,688 | ₩19,688 | ₩19,046 | ₩19,314 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,327 | ₩19,674 | ₩19,006 | ₩19,394 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,527 | ₩19,795 | ₩19,314 | ₩19,314 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,182 | ₩21,385 | ₩19,715 | ₩19,728 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,289 | ₩21,011 | ₩20,249 | ₩20,249 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,984 | ₩21,078 | ₩20,396 | ₩20,730 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,760 | ₩21,786 | ₩21,265 | ₩21,265 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,054 | ₩22,054 | ₩21,653 | ₩21,786 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,201 | ₩22,495 | ₩21,866 | ₩22,013 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,265 | ₩22,829 | ₩21,265 | ₩22,695 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,078 | ₩21,626 | ₩20,958 | ₩21,465 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,730 | ₩21,532 | ₩19,621 | ₩21,078 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,851 | ₩21,679 | ₩20,329 | ₩21,385 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,757 | ₩21,345 | ₩20,623 | ₩21,171 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,038 | ₩21,198 | ₩20,717 | ₩20,931 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,984 | ₩21,452 | ₩20,196 | ₩20,851 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,800 | ₩21,960 | ₩21,011 | ₩21,198 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,866 | ₩22,040 | ₩21,746 | ₩21,960 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,679 | ₩22,054 | ₩21,679 | ₩21,800 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,439 | ₩21,800 | ₩21,158 | ₩21,679 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,131 | ₩21,532 | ₩20,677 | ₩21,145 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,677 | ₩21,051 | ₩20,343 | ₩20,971 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,982 | ₩20,837 | ₩19,875 | ₩20,757 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,541 | ₩20,102 | ₩19,541 | ₩19,942 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,220 | ₩20,169 | ₩18,939 | ₩19,314 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,461 | ₩19,594 | ₩19,100 | ₩19,233 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,169 | ₩20,169 | ₩19,340 | ₩19,434 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,407 | ₩20,209 | ₩18,966 | ₩19,942 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,314 | ₩19,862 | ₩18,859 | ₩19,554 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,594 | ₩20,049 | ₩18,886 | ₩19,046 | -2.80% | 6만 |
|---|