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 | ₩34,767 | ₩35,382 | ₩34,741 | ₩35,088 | +0.92% | 4.8만 |
| 2026.10.08 | ₩35,997 | ₩35,997 | ₩34,300 | ₩34,767 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,360 | ₩37,654 | ₩35,810 | ₩36,357 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,869 | ₩38,936 | ₩38,068 | ₩38,161 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,094 | ₩39,070 | ₩37,413 | ₩38,375 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,210 | ₩38,415 | ₩36,210 | ₩38,094 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,941 | ₩36,010 | ₩33,739 | ₩35,890 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,355 | ₩35,489 | ₩34,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,008 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩36,023 | ₩36,023 | ₩34,874 | ₩35,342 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,674 | ₩35,596 | ₩34,661 | ₩35,355 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,714 | ₩35,636 | ₩33,979 | ₩34,914 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,420 | ₩34,981 | ₩33,886 | ₩34,661 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,727 | ₩34,941 | ₩33,872 | ₩34,540 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,220 | ₩34,727 | ₩33,939 | ₩34,647 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,351 | ₩34,073 | ₩33,217 | ₩33,859 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,710 | ₩33,819 | ₩32,028 | ₩33,244 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,137 | ₩33,391 | ₩32,429 | ₩33,004 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,070 | ₩33,151 | ₩31,480 | ₩32,496 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,202 | ₩33,405 | ₩32,095 | ₩33,070 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,429 | ₩32,616 | ₩31,694 | ₩32,202 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩33,044 | ₩33,271 | ₩32,483 | ₩32,790 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,643 | ₩32,990 | ₩31,574 | ₩32,523 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,215 | ₩33,057 | ₩31,868 | ₩32,964 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,627 | ₩32,870 | ₩31,414 | ₩32,616 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,264 | ₩31,935 | ₩30,264 | ₩31,868 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,719 | ₩31,133 | ₩30,051 | ₩30,478 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,091 | ₩30,612 | ₩29,757 | ₩30,518 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,318 | ₩30,746 | ₩29,610 | ₩29,957 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,746 | ₩31,814 | ₩29,984 | ₩30,665 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,280 | ₩32,068 | ₩29,930 | ₩30,892 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,280 | ₩31,681 | ₩30,251 | ₩31,213 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,333 | ₩32,349 | ₩31,160 | ₩31,427 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,478 | ₩31,440 | ₩30,385 | ₩31,387 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,267 | ₩31,520 | ₩29,864 | ₩30,224 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,204 | ₩33,672 | ₩30,625 | ₩31,293 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,351 | ₩33,405 | ₩29,596 | ₩32,696 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,605 | ₩34,073 | ₩31,307 | ₩31,641 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,445 | ₩33,805 | ₩32,442 | ₩33,338 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,736 | ₩33,725 | ₩32,736 | ₩33,618 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,309 | ₩33,137 | ₩31,360 | ₩32,790 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,977 | ₩32,977 | ₩31,708 | ₩32,295 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,309 | ₩33,405 | ₩32,309 | ₩32,843 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,694 | ₩32,830 | ₩31,053 | ₩32,282 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,255 | ₩32,456 | ₩31,267 | ₩31,681 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,374 | ₩32,362 | ₩31,133 | ₩32,255 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,855 | ₩32,389 | ₩31,133 | ₩31,200 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,095 | ₩32,817 | ₩31,347 | ₩31,814 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,280 | ₩32,870 | ₩30,866 | ₩32,095 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,625 | ₩31,734 | ₩30,625 | ₩30,919 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,732 | ₩30,839 | ₩30,251 | ₩30,478 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,890 | ₩30,705 | ₩29,516 | ₩30,452 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,879 | ₩31,013 | ₩29,516 | ₩29,730 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩31,039 | ₩31,694 | ₩30,305 | ₩30,879 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,467 | ₩32,068 | ₩30,772 | ₩31,066 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩31,013 | ₩32,068 | ₩30,278 | ₩31,026 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,229 | ₩32,336 | ₩30,198 | ₩30,879 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,732 | ₩31,908 | ₩30,732 | ₩31,133 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,570 | ₩31,200 | ₩29,570 | ₩30,892 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,411 | ₩31,921 | ₩29,369 | ₩29,543 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,289 | ₩30,251 | ₩29,276 | ₩30,184 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,864 | ₩30,772 | ₩29,677 | ₩29,797 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,518 | ₩30,732 | ₩29,329 | ₩30,104 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,690 | ₩30,986 | ₩29,222 | ₩30,411 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,224 | ₩30,772 | ₩29,383 | ₩29,516 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,173 | ₩31,828 | ₩30,091 | ₩30,224 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,743 | ₩31,066 | ₩29,089 | ₩30,866 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,928 | ₩30,639 | ₩28,127 | ₩28,394 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,144 | ₩30,732 | ₩29,008 | ₩29,236 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,599 | ₩31,039 | ₩28,728 | ₩29,850 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,264 | ₩30,973 | ₩29,570 | ₩30,545 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩30,999 | ₩31,520 | ₩29,850 | ₩30,264 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,801 | ₩32,736 | ₩30,599 | ₩30,999 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,189 | ₩32,189 | ₩30,558 | ₩31,454 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩31,026 | ₩32,710 | ₩30,612 | ₩32,322 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩29,997 | ₩31,400 | ₩29,824 | ₩31,013 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,636 | ₩30,278 | ₩28,768 | ₩29,890 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,928 | ₩30,051 | ₩27,231 | ₩29,610 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,409 | ₩30,732 | ₩29,075 | ₩29,770 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,060 | ₩29,503 | ₩27,993 | ₩29,209 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,483 | ₩28,060 | ₩26,483 | ₩27,806 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,750 | ₩27,298 | ₩26,523 | ₩26,563 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,205 | ₩28,060 | ₩26,590 | ₩26,737 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩27,004 | ₩27,886 | ₩26,296 | ₩26,750 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,561 | ₩26,924 | ₩25,174 | ₩26,790 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩27,004 | ₩27,352 | ₩24,800 | ₩25,174 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,390 | ₩27,766 | ₩26,189 | ₩26,937 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,764 | ₩27,953 | ₩25,601 | ₩26,056 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,973 | ₩26,710 | ₩24,572 | ₩26,603 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,038 | ₩25,080 | ₩23,851 | ₩24,933 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,530 | ₩24,278 | ₩23,423 | ₩24,065 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,715 | ₩23,570 | ₩22,555 | ₩23,517 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,475 | ₩22,608 | ₩21,726 | ₩22,568 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,956 | ₩23,330 | ₩22,167 | ₩22,287 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,383 | ₩23,704 | ₩22,608 | ₩23,022 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,103 | ₩24,332 | ₩22,475 | ₩23,370 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,486 | ₩23,009 | ₩21,486 | ₩22,795 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,379 | ₩21,686 | ₩20,751 | ₩21,366 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,299 | ₩21,392 | ₩20,056 | ₩21,259 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,299 | ₩22,020 | ₩20,871 | ₩21,366 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,715 | ₩22,715 | ₩20,938 | ₩21,098 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,584 | ₩24,318 | ₩22,742 | ₩22,822 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,051 | ₩24,559 | ₩23,169 | ₩23,343 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,225 | ₩24,880 | ₩23,717 | ₩24,318 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,679 | ₩25,321 | ₩23,797 | ₩24,198 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,920 | ₩25,080 | ₩23,557 | ₩24,840 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,681 | ₩26,269 | ₩24,065 | ₩24,719 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,599 | ₩26,283 | ₩24,252 | ₩25,695 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,439 | ₩25,214 | ₩23,223 | ₩24,599 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,381 | ₩24,866 | ₩21,740 | ₩24,171 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,083 | ₩21,446 | ₩20,083 | ₩21,165 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,058 | ₩21,219 | ₩19,562 | ₩20,083 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,074 | ₩22,074 | ₩20,403 | ₩20,991 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,887 | ₩22,274 | ₩21,392 | ₩22,074 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,076 | ₩23,423 | ₩21,512 | ₩21,780 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,784 | ₩23,891 | ₩22,581 | ₩23,062 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,131 | ₩24,452 | ₩23,330 | ₩23,784 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩24,025 | ₩24,452 | ₩23,851 | ₩24,131 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,345 | ₩24,345 | ₩23,918 | ₩24,265 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,851 | ₩24,238 | ₩23,517 | ₩24,065 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,051 | ₩24,131 | ₩23,303 | ₩23,610 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,477 | ₩24,238 | ₩22,889 | ₩23,757 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,595 | ₩23,731 | ₩22,568 | ₩23,570 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,183 | ₩23,276 | ₩22,127 | ₩22,461 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,918 | ₩23,918 | ₩22,555 | ₩22,875 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,971 | ₩24,492 | ₩23,584 | ₩24,078 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,837 | ₩24,238 | ₩23,637 | ₩24,065 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,051 | ₩24,238 | ₩23,664 | ₩23,731 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,539 | ₩24,078 | ₩21,539 | ₩24,038 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,806 | ₩23,183 | ₩21,806 | ₩22,541 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,911 | ₩21,512 | ₩20,724 | ₩21,072 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,818 | ₩21,379 | ₩20,297 | ₩20,925 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,711 | ₩21,419 | ₩20,270 | ₩20,617 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,176 | ₩21,339 | ₩19,575 | ₩21,085 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,775 | ₩20,457 | ₩19,468 | ₩20,136 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,510 | ₩20,510 | ₩19,655 | ₩19,695 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,550 | ₩20,684 | ₩19,909 | ₩20,297 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,644 | ₩21,072 | ₩20,444 | ₩20,564 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,152 | ₩21,366 | ₩20,818 | ₩20,911 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,535 | ₩21,419 | ₩19,147 | ₩21,178 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,230 | ₩20,684 | ₩19,134 | ₩19,909 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,669 | ₩20,510 | ₩19,134 | ₩19,882 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,350 | ₩20,604 | ₩19,588 | ₩19,655 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,256 | ₩20,604 | ₩20,043 | ₩20,203 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,163 | ₩20,764 | ₩20,110 | ₩20,110 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,043 | ₩20,831 | ₩19,468 | ₩20,043 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,323 | ₩20,537 | ₩19,441 | ₩19,802 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,457 | ₩20,684 | ₩19,989 | ₩20,123 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,713 | ₩21,860 | ₩20,631 | ₩20,631 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,368 | ₩22,835 | ₩21,833 | ₩21,873 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,568 | ₩22,715 | ₩20,430 | ₩22,207 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,744 | ₩23,878 | ₩22,969 | ₩22,969 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,960 | ₩25,200 | ₩23,664 | ₩23,971 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,904 | ₩25,347 | ₩23,904 | ₩25,040 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,423 | ₩23,837 | ₩22,301 | ₩23,771 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,811 | ₩24,011 | ₩22,969 | ₩23,423 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,463 | ₩24,506 | ₩23,089 | ₩24,305 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,131 | ₩24,372 | ₩23,517 | ₩23,677 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,637 | ₩24,318 | ₩23,209 | ₩23,971 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,956 | ₩23,771 | ₩22,782 | ₩23,437 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,782 | ₩23,717 | ₩21,994 | ₩22,769 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,461 | ₩22,956 | ₩22,328 | ₩22,769 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,915 | ₩23,490 | ₩22,675 | ₩22,675 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,091 | ₩24,933 | ₩22,728 | ₩22,996 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,038 | ₩24,465 | ₩23,744 | ₩24,145 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,956 | ₩25,080 | ₩22,715 | ₩24,051 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,906 | ₩24,906 | ₩23,009 | ₩23,009 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,091 | ₩25,468 | ₩24,091 | ₩24,987 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,370 | ₩25,227 | ₩23,370 | ₩24,078 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,381 | ₩24,038 | ₩22,381 | ₩23,276 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,873 | ₩23,209 | ₩21,873 | ₩22,181 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,884 | ₩22,181 | ₩20,751 | ₩21,873 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,704 | ₩23,704 | ₩20,083 | ₩21,566 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,555 | ₩26,229 | ₩22,555 | ₩25,361 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,103 | ₩24,145 | ₩23,103 | ₩23,864 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,341 | ₩23,450 | ₩21,406 | ₩22,969 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,715 | ₩23,169 | ₩22,475 | ₩22,581 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,437 | ₩23,731 | ₩22,755 | ₩22,769 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,156 | ₩23,784 | ₩22,969 | ₩23,624 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,250 | ₩23,757 | ₩22,969 | ₩23,276 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,864 | ₩23,878 | ₩23,089 | ₩23,383 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,292 | ₩24,465 | ₩23,851 | ₩24,212 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,904 | ₩24,506 | ₩23,236 | ₩24,292 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,053 | ₩25,053 | ₩23,637 | ₩23,704 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,599 | ₩25,828 | ₩24,131 | ₩25,655 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,717 | ₩25,334 | ₩23,717 | ₩24,586 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,929 | ₩24,038 | ₩22,929 | ₩24,038 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,036 | ₩23,036 | ₩22,434 | ₩23,022 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,143 | ₩23,370 | ₩22,715 | ₩22,835 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,156 | ₩23,370 | ₩22,782 | ₩23,356 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,261 | ₩23,116 | ₩22,047 | ₩23,116 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,461 | ₩22,702 | ₩22,114 | ₩22,207 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,528 | ₩22,528 | ₩21,299 | ₩22,408 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,379 | ₩22,688 | ₩21,192 | ₩22,675 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,541 | ₩22,541 | ₩20,056 | ₩21,646 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,461 | ₩22,608 | ₩21,980 | ₩22,287 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,755 | ₩22,769 | ₩22,408 | ₩22,408 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,702 | ₩22,902 | ₩22,595 | ₩22,849 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,902 | ₩23,116 | ₩22,381 | ₩22,702 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,662 | ₩23,116 | ₩22,167 | ₩22,875 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,459 | ₩22,595 | ₩21,459 | ₩22,515 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,871 | ₩21,726 | ₩20,510 | ₩21,553 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,871 | ₩20,871 | ₩20,123 | ₩20,738 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩21,031 | ₩21,031 | ₩20,377 | ₩20,751 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩21,005 | ₩21,085 | ₩20,911 | ₩21,005 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,818 | ₩21,165 | ₩20,484 | ₩20,991 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,631 | ₩21,112 | ₩20,470 | ₩21,005 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,432 | ₩21,432 | ₩20,417 | ₩20,444 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,178 | ₩21,499 | ₩21,165 | ₩21,352 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,978 | ₩21,472 | ₩20,978 | ₩21,285 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,644 | ₩21,566 | ₩20,644 | ₩21,125 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,072 | ₩21,526 | ₩20,631 | ₩20,778 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,486 | ₩21,740 | ₩20,965 | ₩21,072 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,285 | ₩21,713 | ₩21,285 | ₩21,499 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,323 | ₩21,232 | ₩20,323 | ₩21,138 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,925 | ₩21,045 | ₩20,056 | ₩20,363 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,778 | ₩21,245 | ₩20,484 | ₩20,738 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,844 | ₩20,965 | ₩20,323 | ₩20,778 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,978 | ₩20,978 | ₩19,602 | ₩20,751 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩20,016 | ₩20,844 | ₩19,936 | ₩20,844 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,762 | ₩20,176 | ₩19,762 | ₩19,842 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,388 | ₩20,110 | ₩19,000 | ₩19,588 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,682 | ₩19,682 | ₩19,041 | ₩19,308 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,321 | ₩19,669 | ₩19,000 | ₩19,388 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,522 | ₩19,789 | ₩19,308 | ₩19,308 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,176 | ₩21,379 | ₩19,709 | ₩19,722 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,283 | ₩21,005 | ₩20,243 | ₩20,243 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,978 | ₩21,072 | ₩20,390 | ₩20,724 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,753 | ₩21,780 | ₩21,259 | ₩21,259 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,047 | ₩22,047 | ₩21,646 | ₩21,780 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,194 | ₩22,488 | ₩21,860 | ₩22,007 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,259 | ₩22,822 | ₩21,259 | ₩22,688 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,072 | ₩21,619 | ₩20,951 | ₩21,459 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,724 | ₩21,526 | ₩19,615 | ₩21,072 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,844 | ₩21,673 | ₩20,323 | ₩21,379 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,751 | ₩21,339 | ₩20,617 | ₩21,165 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩21,031 | ₩21,192 | ₩20,711 | ₩20,925 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,978 | ₩21,446 | ₩20,190 | ₩20,844 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,793 | ₩21,953 | ₩21,005 | ₩21,192 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,860 | ₩22,034 | ₩21,740 | ₩21,953 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,673 | ₩22,047 | ₩21,673 | ₩21,793 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,432 | ₩21,793 | ₩21,152 | ₩21,673 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,125 | ₩21,526 | ₩20,671 | ₩21,138 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,671 | ₩21,045 | ₩20,337 | ₩20,965 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,976 | ₩20,831 | ₩19,869 | ₩20,751 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,535 | ₩20,096 | ₩19,535 | ₩19,936 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,214 | ₩20,163 | ₩18,934 | ₩19,308 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,455 | ₩19,588 | ₩19,094 | ₩19,228 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,163 | ₩20,163 | ₩19,335 | ₩19,428 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,401 | ₩20,203 | ₩18,960 | ₩19,936 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,308 | ₩19,856 | ₩18,853 | ₩19,548 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,588 | ₩20,043 | ₩18,880 | ₩19,041 | -2.80% | 6만 |
|---|