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 | ₩34,758 | ₩35,372 | ₩34,731 | ₩35,078 | +0.92% | 4.8만 |
| 2026.10.08 | ₩35,987 | ₩35,987 | ₩34,290 | ₩34,758 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,349 | ₩37,643 | ₩35,800 | ₩36,347 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,859 | ₩38,926 | ₩38,057 | ₩38,151 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,084 | ₩39,059 | ₩37,403 | ₩38,364 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,200 | ₩38,405 | ₩36,200 | ₩38,084 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,931 | ₩36,000 | ₩33,729 | ₩35,880 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,346 | ₩35,479 | ₩34,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,998 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,013 | ₩36,013 | ₩34,865 | ₩35,332 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,664 | ₩35,586 | ₩34,651 | ₩35,346 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,704 | ₩35,626 | ₩33,970 | ₩34,905 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,410 | ₩34,972 | ₩33,876 | ₩34,651 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,718 | ₩34,931 | ₩33,863 | ₩34,531 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,210 | ₩34,718 | ₩33,930 | ₩34,638 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,342 | ₩34,063 | ₩33,208 | ₩33,849 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,701 | ₩33,809 | ₩32,019 | ₩33,235 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,128 | ₩33,382 | ₩32,420 | ₩32,995 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,061 | ₩33,141 | ₩31,472 | ₩32,487 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,193 | ₩33,395 | ₩32,086 | ₩33,061 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,420 | ₩32,607 | ₩31,685 | ₩32,193 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,035 | ₩33,262 | ₩32,474 | ₩32,781 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,634 | ₩32,981 | ₩31,565 | ₩32,514 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,206 | ₩33,048 | ₩31,859 | ₩32,954 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,619 | ₩32,861 | ₩31,405 | ₩32,607 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,256 | ₩31,926 | ₩30,256 | ₩31,859 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,710 | ₩31,124 | ₩30,042 | ₩30,470 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,082 | ₩30,603 | ₩29,748 | ₩30,510 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,310 | ₩30,737 | ₩29,602 | ₩29,949 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,737 | ₩31,806 | ₩29,976 | ₩30,657 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,271 | ₩32,059 | ₩29,922 | ₩30,884 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,271 | ₩31,672 | ₩30,243 | ₩31,205 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,325 | ₩32,340 | ₩31,151 | ₩31,418 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,470 | ₩31,432 | ₩30,376 | ₩31,378 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,258 | ₩31,512 | ₩29,855 | ₩30,216 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,195 | ₩33,662 | ₩30,617 | ₩31,285 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,342 | ₩33,395 | ₩29,588 | ₩32,687 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,596 | ₩34,063 | ₩31,298 | ₩31,632 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,435 | ₩33,796 | ₩32,433 | ₩33,328 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,727 | ₩33,716 | ₩32,727 | ₩33,609 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,300 | ₩33,128 | ₩31,351 | ₩32,781 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,968 | ₩32,968 | ₩31,699 | ₩32,287 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,300 | ₩33,395 | ₩32,300 | ₩32,834 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,685 | ₩32,821 | ₩31,044 | ₩32,273 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,246 | ₩32,447 | ₩31,258 | ₩31,672 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,365 | ₩32,353 | ₩31,124 | ₩32,246 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,846 | ₩32,380 | ₩31,124 | ₩31,191 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,086 | ₩32,807 | ₩31,338 | ₩31,806 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,271 | ₩32,861 | ₩30,857 | ₩32,086 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,617 | ₩31,725 | ₩30,617 | ₩30,911 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,724 | ₩30,830 | ₩30,243 | ₩30,470 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,882 | ₩30,697 | ₩29,508 | ₩30,443 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,871 | ₩31,004 | ₩29,508 | ₩29,722 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,031 | ₩31,685 | ₩30,296 | ₩30,871 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,458 | ₩32,059 | ₩30,764 | ₩31,058 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,004 | ₩32,059 | ₩30,269 | ₩31,018 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,220 | ₩32,327 | ₩30,189 | ₩30,871 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,724 | ₩31,899 | ₩30,724 | ₩31,124 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,561 | ₩31,191 | ₩29,561 | ₩30,884 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,403 | ₩31,913 | ₩29,361 | ₩29,535 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,281 | ₩30,243 | ₩29,268 | ₩30,176 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,855 | ₩30,764 | ₩29,668 | ₩29,789 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,510 | ₩30,724 | ₩29,321 | ₩30,096 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,682 | ₩30,977 | ₩29,214 | ₩30,403 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,216 | ₩30,764 | ₩29,374 | ₩29,508 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,164 | ₩31,819 | ₩30,082 | ₩30,216 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,735 | ₩31,058 | ₩29,081 | ₩30,857 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,920 | ₩30,630 | ₩28,119 | ₩28,386 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,136 | ₩30,724 | ₩29,000 | ₩29,228 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,590 | ₩31,031 | ₩28,720 | ₩29,842 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,256 | ₩30,964 | ₩29,561 | ₩30,537 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩30,991 | ₩31,512 | ₩29,842 | ₩30,256 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,792 | ₩32,727 | ₩30,590 | ₩30,991 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,180 | ₩32,180 | ₩30,550 | ₩31,445 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,018 | ₩32,701 | ₩30,603 | ₩32,313 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩29,989 | ₩31,392 | ₩29,815 | ₩31,004 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,628 | ₩30,269 | ₩28,760 | ₩29,882 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,920 | ₩30,042 | ₩27,224 | ₩29,602 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,401 | ₩30,724 | ₩29,067 | ₩29,762 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,052 | ₩29,495 | ₩27,985 | ₩29,201 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,476 | ₩28,052 | ₩26,476 | ₩27,798 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,743 | ₩27,291 | ₩26,516 | ₩26,556 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,197 | ₩28,052 | ₩26,583 | ₩26,730 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩26,997 | ₩27,878 | ₩26,289 | ₩26,743 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,554 | ₩26,917 | ₩25,167 | ₩26,783 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩26,997 | ₩27,344 | ₩24,793 | ₩25,167 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,382 | ₩27,758 | ₩26,182 | ₩26,930 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,756 | ₩27,945 | ₩25,594 | ₩26,048 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,966 | ₩26,703 | ₩24,566 | ₩26,596 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,031 | ₩25,073 | ₩23,844 | ₩24,926 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,524 | ₩24,272 | ₩23,417 | ₩24,058 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,709 | ₩23,564 | ₩22,548 | ₩23,510 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,468 | ₩22,602 | ₩21,720 | ₩22,562 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,949 | ₩23,323 | ₩22,161 | ₩22,281 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,377 | ₩23,697 | ₩22,602 | ₩23,016 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,096 | ₩24,325 | ₩22,468 | ₩23,363 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,480 | ₩23,003 | ₩21,480 | ₩22,789 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,373 | ₩21,680 | ₩20,745 | ₩21,360 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,293 | ₩21,386 | ₩20,051 | ₩21,253 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,293 | ₩22,014 | ₩20,865 | ₩21,360 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,709 | ₩22,709 | ₩20,932 | ₩21,092 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,577 | ₩24,312 | ₩22,735 | ₩22,816 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,045 | ₩24,552 | ₩23,163 | ₩23,337 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,218 | ₩24,873 | ₩23,711 | ₩24,312 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,672 | ₩25,314 | ₩23,791 | ₩24,192 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,913 | ₩25,073 | ₩23,550 | ₩24,833 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,674 | ₩26,262 | ₩24,058 | ₩24,712 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,592 | ₩26,275 | ₩24,245 | ₩25,688 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,432 | ₩25,207 | ₩23,216 | ₩24,592 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,375 | ₩24,859 | ₩21,734 | ₩24,165 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,077 | ₩21,440 | ₩20,077 | ₩21,159 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,052 | ₩21,213 | ₩19,556 | ₩20,077 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,068 | ₩22,068 | ₩20,398 | ₩20,986 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,881 | ₩22,268 | ₩21,386 | ₩22,068 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,069 | ₩23,417 | ₩21,507 | ₩21,774 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,777 | ₩23,884 | ₩22,575 | ₩23,056 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,125 | ₩24,445 | ₩23,323 | ₩23,777 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,018 | ₩24,445 | ₩23,844 | ₩24,125 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,338 | ₩24,338 | ₩23,911 | ₩24,258 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,844 | ₩24,232 | ₩23,510 | ₩24,058 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,045 | ₩24,125 | ₩23,297 | ₩23,604 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,470 | ₩24,232 | ₩22,882 | ₩23,751 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,589 | ₩23,724 | ₩22,562 | ₩23,564 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,176 | ₩23,270 | ₩22,121 | ₩22,455 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,911 | ₩23,911 | ₩22,548 | ₩22,869 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,964 | ₩24,485 | ₩23,577 | ₩24,071 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,831 | ₩24,232 | ₩23,630 | ₩24,058 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,045 | ₩24,232 | ₩23,657 | ₩23,724 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,533 | ₩24,071 | ₩21,533 | ₩24,031 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,800 | ₩23,176 | ₩21,800 | ₩22,535 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,905 | ₩21,507 | ₩20,718 | ₩21,066 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,812 | ₩21,373 | ₩20,291 | ₩20,919 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,705 | ₩21,413 | ₩20,264 | ₩20,612 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,171 | ₩21,333 | ₩19,570 | ₩21,079 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,770 | ₩20,451 | ₩19,463 | ₩20,131 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,505 | ₩20,505 | ₩19,650 | ₩19,690 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,545 | ₩20,678 | ₩19,904 | ₩20,291 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,638 | ₩21,066 | ₩20,438 | ₩20,558 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,146 | ₩21,360 | ₩20,812 | ₩20,905 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,530 | ₩21,413 | ₩19,142 | ₩21,173 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,224 | ₩20,678 | ₩19,129 | ₩19,904 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,663 | ₩20,505 | ₩19,129 | ₩19,877 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,344 | ₩20,598 | ₩19,583 | ₩19,650 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,251 | ₩20,598 | ₩20,037 | ₩20,197 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,157 | ₩20,758 | ₩20,104 | ₩20,104 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,037 | ₩20,825 | ₩19,463 | ₩20,037 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,318 | ₩20,531 | ₩19,436 | ₩19,797 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,451 | ₩20,678 | ₩19,984 | ₩20,117 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,707 | ₩21,854 | ₩20,625 | ₩20,625 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,361 | ₩22,829 | ₩21,827 | ₩21,867 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,562 | ₩22,709 | ₩20,425 | ₩22,201 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,737 | ₩23,871 | ₩22,963 | ₩22,963 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,953 | ₩25,193 | ₩23,657 | ₩23,964 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,898 | ₩25,340 | ₩23,898 | ₩25,033 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,417 | ₩23,831 | ₩22,295 | ₩23,764 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,804 | ₩24,005 | ₩22,963 | ₩23,417 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,457 | ₩24,499 | ₩23,083 | ₩24,298 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,125 | ₩24,365 | ₩23,510 | ₩23,671 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,630 | ₩24,312 | ₩23,203 | ₩23,964 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,949 | ₩23,764 | ₩22,776 | ₩23,430 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,776 | ₩23,711 | ₩21,987 | ₩22,762 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,455 | ₩22,949 | ₩22,321 | ₩22,762 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,909 | ₩23,484 | ₩22,669 | ₩22,669 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,085 | ₩24,926 | ₩22,722 | ₩22,989 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,031 | ₩24,459 | ₩23,737 | ₩24,138 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,949 | ₩25,073 | ₩22,709 | ₩24,045 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,899 | ₩24,899 | ₩23,003 | ₩23,003 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,085 | ₩25,461 | ₩24,085 | ₩24,980 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,363 | ₩25,220 | ₩23,363 | ₩24,071 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,375 | ₩24,031 | ₩22,375 | ₩23,270 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,867 | ₩23,203 | ₩21,867 | ₩22,174 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,879 | ₩22,174 | ₩20,745 | ₩21,867 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,697 | ₩23,697 | ₩20,077 | ₩21,560 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,548 | ₩26,222 | ₩22,548 | ₩25,354 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,096 | ₩24,138 | ₩23,096 | ₩23,858 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,335 | ₩23,443 | ₩21,400 | ₩22,963 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,709 | ₩23,163 | ₩22,468 | ₩22,575 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,430 | ₩23,724 | ₩22,749 | ₩22,762 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,150 | ₩23,777 | ₩22,963 | ₩23,617 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,243 | ₩23,751 | ₩22,963 | ₩23,270 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,858 | ₩23,871 | ₩23,083 | ₩23,377 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,285 | ₩24,459 | ₩23,844 | ₩24,205 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,898 | ₩24,499 | ₩23,230 | ₩24,285 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,046 | ₩25,046 | ₩23,630 | ₩23,697 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,592 | ₩25,821 | ₩24,125 | ₩25,648 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,711 | ₩25,327 | ₩23,711 | ₩24,579 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,922 | ₩24,031 | ₩22,922 | ₩24,031 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,029 | ₩23,029 | ₩22,428 | ₩23,016 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,136 | ₩23,363 | ₩22,709 | ₩22,829 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,150 | ₩23,363 | ₩22,776 | ₩23,350 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,255 | ₩23,110 | ₩22,041 | ₩23,110 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,455 | ₩22,695 | ₩22,108 | ₩22,201 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,522 | ₩22,522 | ₩21,293 | ₩22,402 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,373 | ₩22,682 | ₩21,186 | ₩22,669 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,535 | ₩22,535 | ₩20,051 | ₩21,640 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,455 | ₩22,602 | ₩21,974 | ₩22,281 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,749 | ₩22,762 | ₩22,402 | ₩22,402 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,695 | ₩22,896 | ₩22,589 | ₩22,842 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,896 | ₩23,110 | ₩22,375 | ₩22,695 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,655 | ₩23,110 | ₩22,161 | ₩22,869 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,453 | ₩22,589 | ₩21,453 | ₩22,508 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,865 | ₩21,720 | ₩20,505 | ₩21,547 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,865 | ₩20,865 | ₩20,117 | ₩20,732 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,026 | ₩21,026 | ₩20,371 | ₩20,745 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩20,999 | ₩21,079 | ₩20,905 | ₩20,999 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,812 | ₩21,159 | ₩20,478 | ₩20,986 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,625 | ₩21,106 | ₩20,465 | ₩20,999 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,426 | ₩21,426 | ₩20,411 | ₩20,438 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,173 | ₩21,493 | ₩21,159 | ₩21,346 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,972 | ₩21,466 | ₩20,972 | ₩21,279 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,638 | ₩21,560 | ₩20,638 | ₩21,119 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,066 | ₩21,520 | ₩20,625 | ₩20,772 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,480 | ₩21,734 | ₩20,959 | ₩21,066 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,279 | ₩21,707 | ₩21,279 | ₩21,493 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,318 | ₩21,226 | ₩20,318 | ₩21,133 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,919 | ₩21,039 | ₩20,051 | ₩20,358 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,772 | ₩21,239 | ₩20,478 | ₩20,732 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,839 | ₩20,959 | ₩20,318 | ₩20,772 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,972 | ₩20,972 | ₩19,596 | ₩20,745 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,010 | ₩20,839 | ₩19,930 | ₩20,839 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,757 | ₩20,171 | ₩19,757 | ₩19,837 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,383 | ₩20,104 | ₩18,995 | ₩19,583 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,676 | ₩19,676 | ₩19,035 | ₩19,302 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,316 | ₩19,663 | ₩18,995 | ₩19,383 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,516 | ₩19,783 | ₩19,302 | ₩19,302 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,171 | ₩21,373 | ₩19,703 | ₩19,717 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,278 | ₩20,999 | ₩20,238 | ₩20,238 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,972 | ₩21,066 | ₩20,384 | ₩20,718 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,747 | ₩21,774 | ₩21,253 | ₩21,253 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,041 | ₩22,041 | ₩21,640 | ₩21,774 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,188 | ₩22,482 | ₩21,854 | ₩22,001 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,253 | ₩22,816 | ₩21,253 | ₩22,682 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,066 | ₩21,613 | ₩20,946 | ₩21,453 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,718 | ₩21,520 | ₩19,610 | ₩21,066 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,839 | ₩21,667 | ₩20,318 | ₩21,373 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,745 | ₩21,333 | ₩20,612 | ₩21,159 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,026 | ₩21,186 | ₩20,705 | ₩20,919 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,972 | ₩21,440 | ₩20,184 | ₩20,839 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,787 | ₩21,947 | ₩20,999 | ₩21,186 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,854 | ₩22,028 | ₩21,734 | ₩21,947 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,667 | ₩22,041 | ₩21,667 | ₩21,787 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,426 | ₩21,787 | ₩21,146 | ₩21,667 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,119 | ₩21,520 | ₩20,665 | ₩21,133 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,665 | ₩21,039 | ₩20,331 | ₩20,959 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,970 | ₩20,825 | ₩19,863 | ₩20,745 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,530 | ₩20,091 | ₩19,530 | ₩19,930 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,209 | ₩20,157 | ₩18,928 | ₩19,302 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,449 | ₩19,583 | ₩19,089 | ₩19,222 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,157 | ₩20,157 | ₩19,329 | ₩19,423 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,396 | ₩20,197 | ₩18,955 | ₩19,930 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,302 | ₩19,850 | ₩18,848 | ₩19,543 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,583 | ₩20,037 | ₩18,875 | ₩19,035 | -2.80% | 6만 |
|---|