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 | ₩34,713 | ₩35,326 | ₩34,686 | ₩35,033 | +0.92% | 4.8만 |
| 2026.10.08 | ₩35,940 | ₩35,940 | ₩34,246 | ₩34,713 | -3.41% | 7.3만 |
| 2026.10.07 | ₩37,301 | ₩37,594 | ₩35,753 | ₩36,300 | -2.68% | 10.4만 |
| 2026.10.06 | ₩38,808 | ₩38,875 | ₩38,008 | ₩38,101 | -1.82% | 4.5만 |
| 2026.10.05 | ₩38,035 | ₩39,008 | ₩37,354 | ₩38,315 | +0.74% | 8.9만 |
| 2026.10.02 | ₩36,154 | ₩38,355 | ₩36,154 | ₩38,035 | +5.20% | 12.8만 |
| 2026.10.01 | ₩34,886 | ₩35,953 | ₩33,686 | ₩35,833 | +2.72% | 9.9만 |
| 2026.09.30 | ₩35,300 | ₩35,433 | ₩34,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,953 |
| -0.98% |
| 14만 |
| 2026.09.29 | ₩35,967 | ₩35,967 | ₩34,819 | ₩35,286 | -1.89% | 6.9만 |
|---|
| 2026.09.28 | ₩34,619 | ₩35,540 | ₩34,606 | ₩35,300 | +1.97% | 8.5만 |
|---|
| 2026.09.25 | ₩34,659 | ₩35,580 | ₩33,926 | ₩34,860 | +0.58% | 6.2만 |
|---|
| 2026.09.24 | ₩34,366 | ₩34,926 | ₩33,832 | ₩34,606 | +0.70% | 6.4만 |
|---|
| 2026.09.23 | ₩34,673 | ₩34,886 | ₩33,819 | ₩34,486 | -0.54% | 5.5만 |
|---|
| 2026.09.22 | ₩34,166 | ₩34,673 | ₩33,886 | ₩34,593 | +1.25% | 7.5만 |
|---|
| 2026.09.21 | ₩33,299 | ₩34,019 | ₩33,165 | ₩33,806 | +1.52% | 8.5만 |
|---|
| 2026.09.18 | ₩32,658 | ₩33,766 | ₩31,978 | ₩33,192 | +1.63% | 23.8만 |
|---|
| 2026.09.17 | ₩33,085 | ₩33,339 | ₩32,378 | ₩32,952 | -0.40% | 4.5만 |
|---|
| 2026.09.16 | ₩33,018 | ₩33,099 | ₩31,431 | ₩32,445 | -1.74% | 6.9만 |
|---|
| 2026.09.15 | ₩32,151 | ₩33,352 | ₩32,045 | ₩33,018 | +2.70% | 16.5만 |
|---|
| 2026.09.14 | ₩32,378 | ₩32,565 | ₩31,644 | ₩32,151 | -0.70% | 7.3만 |
|---|
| 2026.09.11 | ₩32,992 | ₩33,219 | ₩32,431 | ₩32,738 | -0.77% | 5.1만 |
|---|
| 2026.09.10 | ₩32,592 | ₩32,938 | ₩31,524 | ₩32,472 | -0.37% | 7.2만 |
|---|
| 2026.09.09 | ₩32,165 | ₩33,005 | ₩31,818 | ₩32,912 | +2.32% | 6만 |
|---|
| 2026.09.08 | ₩31,578 | ₩32,818 | ₩31,364 | ₩32,565 | +3.13% | 8.3만 |
|---|
| 2026.09.04 | ₩30,217 | ₩31,885 | ₩30,217 | ₩31,818 | +5.30% | 10.6만 |
|---|
| 2026.09.03 | ₩30,670 | ₩31,084 | ₩30,003 | ₩30,430 | -0.78% | 5.8만 |
|---|
| 2026.09.02 | ₩30,043 | ₩30,564 | ₩29,710 | ₩30,470 | +1.42% | 8.7만 |
|---|
| 2026.09.01 | ₩30,270 | ₩30,697 | ₩29,563 | ₩29,910 | -1.19% | 7만 |
|---|
| 2026.08.31 | ₩30,697 | ₩31,764 | ₩29,937 | ₩30,617 | -0.26% | 9.8만 |
|---|
| 2026.08.28 | ₩31,231 | ₩32,018 | ₩29,883 | ₩30,844 | -1.24% | 11.6만 |
|---|
| 2026.08.27 | ₩31,231 | ₩31,631 | ₩30,204 | ₩31,164 | -0.21% | 11.2만 |
|---|
| 2026.08.26 | ₩31,284 | ₩32,298 | ₩31,111 | ₩31,378 | +0.30% | 8만 |
|---|
| 2026.08.25 | ₩30,430 | ₩31,391 | ₩30,337 | ₩31,338 | +2.98% | 8.5만 |
|---|
| 2026.08.24 | ₩31,217 | ₩31,471 | ₩29,817 | ₩30,177 | -3.33% | 13.9만 |
|---|
| 2026.08.21 | ₩33,152 | ₩33,619 | ₩30,577 | ₩31,244 | -5.75% | 18.7만 |
|---|
| 2026.08.20 | ₩33,299 | ₩33,352 | ₩29,550 | ₩32,645 | -1.96% | 22.3만 |
|---|
| 2026.08.19 | ₩33,552 | ₩34,019 | ₩31,257 | ₩31,591 | -5.84% | 14.9만 |
|---|
| 2026.08.18 | ₩33,392 | ₩33,752 | ₩32,391 | ₩33,285 | -0.32% | 9.6만 |
|---|
| 2026.08.17 | ₩32,685 | ₩33,672 | ₩32,685 | ₩33,565 | +2.69% | 10.2만 |
|---|
| 2026.08.14 | ₩32,258 | ₩33,085 | ₩31,311 | ₩32,738 | +1.49% | 8만 |
|---|
| 2026.08.13 | ₩32,925 | ₩32,925 | ₩31,658 | ₩32,245 | -2.07% | 8.6만 |
|---|
| 2026.08.12 | ₩32,258 | ₩33,352 | ₩32,258 | ₩32,792 | +1.65% | 10.6만 |
|---|
| 2026.08.11 | ₩31,644 | ₩32,778 | ₩31,004 | ₩32,231 | +1.85% | 5.8만 |
|---|
| 2026.08.10 | ₩32,205 | ₩32,405 | ₩31,217 | ₩31,631 | -1.78% | 6.5만 |
|---|
| 2026.08.07 | ₩31,324 | ₩32,311 | ₩31,084 | ₩32,205 | +2.81% | 9.8만 |
|---|
| 2026.08.06 | ₩31,804 | ₩32,338 | ₩31,084 | ₩31,151 | -2.06% | 8.4만 |
|---|
| 2026.08.05 | ₩32,045 | ₩32,765 | ₩31,298 | ₩31,764 | -0.87% | 9.1만 |
|---|
| 2026.08.04 | ₩31,231 | ₩32,818 | ₩30,817 | ₩32,045 | +2.61% | 9.2만 |
|---|
| 2026.08.03 | ₩30,577 | ₩31,684 | ₩30,577 | ₩30,871 | +0.96% | 7.4만 |
|---|
| 2026.07.31 | ₩30,684 | ₩30,791 | ₩30,204 | ₩30,430 | -0.83% | 5.8만 |
|---|
| 2026.07.30 | ₩29,843 | ₩30,657 | ₩29,470 | ₩30,404 | +1.88% | 6만 |
|---|
| 2026.07.29 | ₩30,831 | ₩30,964 | ₩29,470 | ₩29,683 | -3.72% | 11.2만 |
|---|
| 2026.07.28 | ₩30,991 | ₩31,644 | ₩30,257 | ₩30,831 | -0.52% | 4.5만 |
|---|
| 2026.07.27 | ₩31,418 | ₩32,018 | ₩30,724 | ₩31,017 | -1.27% | 6만 |
|---|
| 2026.07.24 | ₩30,964 | ₩32,018 | ₩30,230 | ₩30,977 | +0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩32,178 | ₩32,285 | ₩30,150 | ₩30,831 | -4.19% | 8.6만 |
|---|
| 2026.07.22 | ₩30,684 | ₩31,858 | ₩30,684 | ₩31,084 | +1.30% | 15.8만 |
|---|
| 2026.07.21 | ₩29,523 | ₩31,151 | ₩29,523 | ₩30,844 | +4.47% | 9.6만 |
|---|
| 2026.07.20 | ₩30,364 | ₩31,871 | ₩29,323 | ₩29,497 | -2.86% | 6만 |
|---|
| 2026.07.17 | ₩29,243 | ₩30,204 | ₩29,230 | ₩30,137 | +3.06% | 9.1만 |
|---|
| 2026.07.16 | ₩29,817 | ₩30,724 | ₩29,630 | ₩29,750 | -0.22% | 7.2만 |
|---|
| 2026.07.15 | ₩30,470 | ₩30,684 | ₩29,283 | ₩30,057 | -1.36% | 10.4만 |
|---|
| 2026.07.14 | ₩29,643 | ₩30,937 | ₩29,176 | ₩30,364 | +2.43% | 6.6만 |
|---|
| 2026.07.13 | ₩30,177 | ₩30,724 | ₩29,336 | ₩29,470 | -2.34% | 7.6만 |
|---|
| 2026.07.10 | ₩31,124 | ₩31,778 | ₩30,043 | ₩30,177 | -3.04% | 11만 |
|---|
| 2026.07.09 | ₩29,697 | ₩31,017 | ₩29,043 | ₩30,817 | +3.77% | 12.6만 |
|---|
| 2026.07.08 | ₩28,883 | ₩30,590 | ₩28,082 | ₩28,349 | -1.85% | 9만 |
|---|
| 2026.07.07 | ₩30,097 | ₩30,684 | ₩28,963 | ₩29,190 | -3.01% | 18.4만 |
|---|
| 2026.07.06 | ₩30,550 | ₩30,991 | ₩28,683 | ₩29,803 | -2.45% | 15.3만 |
|---|
| 2026.07.02 | ₩30,217 | ₩30,924 | ₩29,523 | ₩30,497 | +0.93% | 17.1만 |
|---|
| 2026.07.01 | ₩30,951 | ₩31,471 | ₩29,803 | ₩30,217 | -2.37% | 18.4만 |
|---|
| 2026.06.30 | ₩31,751 | ₩32,685 | ₩30,550 | ₩30,951 | -2.52% | 16.1만 |
|---|
| 2026.06.29 | ₩32,138 | ₩32,138 | ₩30,510 | ₩31,404 | -2.28% | 33.3만 |
|---|
| 2026.06.26 | ₩30,977 | ₩32,658 | ₩30,564 | ₩32,271 | +4.18% | 159.5만 |
|---|
| 2026.06.25 | ₩29,950 | ₩31,351 | ₩29,777 | ₩30,964 | +3.39% | 10.9만 |
|---|
| 2026.06.24 | ₩29,590 | ₩30,230 | ₩28,723 | ₩29,843 | +0.86% | 9만 |
|---|
| 2026.06.23 | ₩28,883 | ₩30,003 | ₩27,189 | ₩29,563 | +2.36% | 9.4만 |
|---|
| 2026.06.22 | ₩29,363 | ₩30,684 | ₩29,030 | ₩29,723 | +1.23% | 22.5만 |
|---|
| 2026.06.18 | ₩28,016 | ₩29,456 | ₩27,949 | ₩29,163 | +4.10% | 12.4만 |
|---|
| 2026.06.17 | ₩26,441 | ₩28,016 | ₩26,441 | ₩27,762 | +4.99% | 11.2만 |
|---|
| 2026.06.16 | ₩26,708 | ₩27,255 | ₩26,481 | ₩26,522 | -0.70% | 4.1만 |
|---|
| 2026.06.15 | ₩27,162 | ₩28,016 | ₩26,548 | ₩26,695 | -1.72% | 6만 |
|---|
| 2026.06.12 | ₩26,962 | ₩27,842 | ₩26,255 | ₩26,708 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩25,521 | ₩26,882 | ₩25,134 | ₩26,748 | +4.81% | 5.7만 |
|---|
| 2026.06.10 | ₩26,962 | ₩27,309 | ₩24,761 | ₩25,134 | -6.78% | 10만 |
|---|
| 2026.06.09 | ₩26,348 | ₩27,722 | ₩26,148 | ₩26,895 | +2.08% | 9.5만 |
|---|
| 2026.06.08 | ₩26,722 | ₩27,909 | ₩25,561 | ₩26,015 | -2.65% | 14.1만 |
|---|
| 2026.06.05 | ₩24,934 | ₩26,668 | ₩24,534 | ₩26,562 | +6.53% | 13.2만 |
|---|
| 2026.06.04 | ₩24,000 | ₩25,041 | ₩23,813 | ₩24,894 | +3.72% | 19.6만 |
|---|
| 2026.06.03 | ₩23,493 | ₩24,240 | ₩23,386 | ₩24,027 | +2.27% | 7.9만 |
|---|
| 2026.06.02 | ₩22,679 | ₩23,533 | ₩22,519 | ₩23,480 | +3.53% | 5.9만 |
|---|
| 2026.06.01 | ₩22,439 | ₩22,573 | ₩21,692 | ₩22,533 | +0.42% | 6.8만 |
|---|
| 2026.05.29 | ₩22,919 | ₩23,293 | ₩22,132 | ₩22,252 | -2.91% | 5.9만 |
|---|
| 2026.05.28 | ₩23,346 | ₩23,667 | ₩22,573 | ₩22,986 | -1.54% | 8.5만 |
|---|
| 2026.05.27 | ₩23,066 | ₩24,294 | ₩22,439 | ₩23,333 | +1.16% | 5.1만 |
|---|
| 2026.05.26 | ₩21,452 | ₩22,973 | ₩21,452 | ₩22,759 | +6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩21,345 | ₩21,652 | ₩20,718 | ₩21,332 | -0.06% | 12.5만 |
|---|
| 2026.05.21 | ₩21,265 | ₩21,359 | ₩20,025 | ₩21,225 | -0.19% | 7.5만 |
|---|
| 2026.05.20 | ₩21,265 | ₩21,986 | ₩20,838 | ₩21,332 | +0.31% | 11.9만 |
|---|
| 2026.05.19 | ₩22,679 | ₩22,679 | ₩20,905 | ₩21,065 | -7.12% | 7.6만 |
|---|
| 2026.05.18 | ₩23,547 | ₩24,280 | ₩22,706 | ₩22,786 | -3.23% | 6.3만 |
|---|
| 2026.05.15 | ₩24,013 | ₩24,520 | ₩23,133 | ₩23,306 | -2.94% | 3.4만 |
|---|
| 2026.05.14 | ₩24,187 | ₩24,841 | ₩23,680 | ₩24,280 | +0.39% | 4만 |
|---|
| 2026.05.13 | ₩24,640 | ₩25,281 | ₩23,760 | ₩24,160 | -1.95% | 5.5만 |
|---|
| 2026.05.12 | ₩24,881 | ₩25,041 | ₩23,520 | ₩24,801 | -0.32% | 3.6만 |
|---|
| 2026.05.11 | ₩25,641 | ₩26,228 | ₩24,027 | ₩24,680 | -3.75% | 5.5만 |
|---|
| 2026.05.08 | ₩24,560 | ₩26,241 | ₩24,214 | ₩25,654 | +4.45% | 13.1만 |
|---|
| 2026.05.07 | ₩24,400 | ₩25,174 | ₩23,186 | ₩24,560 | +0.66% | 11.3만 |
|---|
| 2026.05.06 | ₩22,346 | ₩24,827 | ₩21,705 | ₩24,134 | +8.00% | 12.1만 |
|---|
| 2026.05.05 | ₩20,051 | ₩21,412 | ₩20,051 | ₩21,132 | +5.39% | 5.4만 |
|---|
| 2026.05.04 | ₩21,025 | ₩21,185 | ₩19,531 | ₩20,051 | -4.63% | 9.2만 |
|---|
| 2026.05.01 | ₩22,039 | ₩22,039 | ₩20,371 | ₩20,958 | -4.90% | 6.4만 |
|---|
| 2026.04.30 | ₩21,852 | ₩22,239 | ₩21,359 | ₩22,039 | +0.85% | 8.1만 |
|---|
| 2026.04.29 | ₩23,040 | ₩23,386 | ₩21,479 | ₩21,746 | -5.62% | 7.4만 |
|---|
| 2026.04.28 | ₩23,747 | ₩23,853 | ₩22,546 | ₩23,026 | -3.03% | 5.2만 |
|---|
| 2026.04.27 | ₩24,093 | ₩24,414 | ₩23,293 | ₩23,747 | -1.44% | 6.8만 |
|---|
| 2026.04.24 | ₩23,987 | ₩24,414 | ₩23,813 | ₩24,093 | +0.44% | 2.6만 |
|---|
| 2026.04.23 | ₩24,307 | ₩24,307 | ₩23,880 | ₩24,227 | -0.33% | 2.5만 |
|---|
| 2026.04.22 | ₩23,813 | ₩24,200 | ₩23,480 | ₩24,027 | +0.90% | 3.1만 |
|---|
| 2026.04.21 | ₩24,013 | ₩24,093 | ₩23,266 | ₩23,573 | -1.83% | 3.1만 |
|---|
| 2026.04.20 | ₩23,440 | ₩24,200 | ₩22,853 | ₩23,720 | +1.20% | 4.3만 |
|---|
| 2026.04.17 | ₩22,559 | ₩23,693 | ₩22,533 | ₩23,533 | +4.32% | 7만 |
|---|
| 2026.04.16 | ₩23,146 | ₩23,240 | ₩22,092 | ₩22,426 | -3.11% | 5.2만 |
|---|
| 2026.04.15 | ₩23,880 | ₩23,880 | ₩22,519 | ₩22,839 | -4.36% | 4.6만 |
|---|
| 2026.04.14 | ₩23,933 | ₩24,454 | ₩23,547 | ₩24,040 | +0.45% | 3.8만 |
|---|
| 2026.04.13 | ₩23,800 | ₩24,200 | ₩23,600 | ₩24,027 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩24,013 | ₩24,200 | ₩23,627 | ₩23,693 | -1.33% | 4.1만 |
|---|
| 2026.04.09 | ₩21,505 | ₩24,040 | ₩21,505 | ₩24,000 | +11.60% | 7.8만 |
|---|
| 2026.04.08 | ₩21,772 | ₩23,146 | ₩21,772 | ₩22,506 | +3.37% | 7.1만 |
|---|
| 2026.04.07 | ₩20,878 | ₩21,479 | ₩20,692 | ₩21,038 | +0.77% | 3.3만 |
|---|
| 2026.04.06 | ₩20,785 | ₩21,345 | ₩20,265 | ₩20,892 | +0.51% | 4.7만 |
|---|
| 2026.04.02 | ₩20,678 | ₩21,385 | ₩20,238 | ₩20,585 | -0.45% | 4만 |
|---|
| 2026.04.01 | ₩20,145 | ₩21,305 | ₩19,544 | ₩21,052 | +4.50% | 4.8만 |
|---|
| 2026.03.31 | ₩19,744 | ₩20,425 | ₩19,438 | ₩20,105 | +1.82% | 5.2만 |
|---|
| 2026.03.30 | ₩20,478 | ₩20,478 | ₩19,624 | ₩19,664 | -3.97% | 1.9만 |
|---|
| 2026.03.27 | ₩20,518 | ₩20,652 | ₩19,878 | ₩20,265 | -1.24% | 3만 |
|---|
| 2026.03.26 | ₩20,612 | ₩21,038 | ₩20,411 | ₩20,531 | -0.39% | 1.8만 |
|---|
| 2026.03.25 | ₩21,118 | ₩21,332 | ₩20,785 | ₩20,878 | -1.14% | 1.3만 |
|---|
| 2026.03.24 | ₩19,504 | ₩21,385 | ₩19,117 | ₩21,145 | +8.41% | 5.8만 |
|---|
| 2026.03.23 | ₩20,198 | ₩20,652 | ₩19,104 | ₩19,878 | -1.59% | 4.3만 |
|---|
| 2026.03.20 | ₩19,638 | ₩20,478 | ₩19,104 | ₩19,851 | +1.09% | 5.6만 |
|---|
| 2026.03.19 | ₩20,318 | ₩20,572 | ₩19,558 | ₩19,624 | -3.41% | 3.9만 |
|---|
| 2026.03.18 | ₩20,225 | ₩20,572 | ₩20,011 | ₩20,171 | -0.26% | 3.2만 |
|---|
| 2026.03.17 | ₩20,131 | ₩20,732 | ₩20,078 | ₩20,078 | -0.27% | 2.7만 |
|---|
| 2026.03.16 | ₩20,011 | ₩20,798 | ₩19,438 | ₩20,011 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩20,291 | ₩20,505 | ₩19,411 | ₩19,771 | -2.56% | 4.4만 |
|---|
| 2026.03.12 | ₩20,425 | ₩20,652 | ₩19,958 | ₩20,091 | -1.63% | 5.1만 |
|---|
| 2026.03.11 | ₩21,679 | ₩21,826 | ₩20,598 | ₩20,598 | -4.98% | 3.1만 |
|---|
| 2026.03.10 | ₩22,332 | ₩22,799 | ₩21,799 | ₩21,839 | -2.21% | 2.5만 |
|---|
| 2026.03.09 | ₩22,533 | ₩22,679 | ₩20,398 | ₩22,172 | -1.60% | 3.2만 |
|---|
| 2026.03.06 | ₩23,707 | ₩23,840 | ₩22,933 | ₩22,933 | -3.26% | 3.2만 |
|---|
| 2026.03.05 | ₩24,921 | ₩25,161 | ₩23,627 | ₩23,933 | -3.96% | 5.3만 |
|---|
| 2026.03.04 | ₩23,867 | ₩25,307 | ₩23,867 | ₩25,001 | +4.75% | 6.9만 |
|---|
| 2026.03.03 | ₩23,386 | ₩23,800 | ₩22,266 | ₩23,733 | +1.48% | 5.6만 |
|---|
| 2026.03.02 | ₩23,773 | ₩23,973 | ₩22,933 | ₩23,386 | -1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩23,426 | ₩24,467 | ₩23,053 | ₩24,267 | +3.59% | 6.6만 |
|---|
| 2026.02.26 | ₩24,093 | ₩24,334 | ₩23,480 | ₩23,640 | -1.88% | 4만 |
|---|
| 2026.02.25 | ₩23,600 | ₩24,280 | ₩23,173 | ₩23,933 | +1.41% | 5.6만 |
|---|
| 2026.02.24 | ₩22,919 | ₩23,733 | ₩22,746 | ₩23,400 | +2.10% | 3만 |
|---|
| 2026.02.23 | ₩22,746 | ₩23,680 | ₩21,959 | ₩22,733 | -0.06% | 7.1만 |
|---|
| 2026.02.20 | ₩22,426 | ₩22,919 | ₩22,292 | ₩22,733 | +1.37% | 3만 |
|---|
| 2026.02.19 | ₩22,879 | ₩23,453 | ₩22,639 | ₩22,639 | -1.05% | 3.7만 |
|---|
| 2026.02.18 | ₩24,053 | ₩24,894 | ₩22,693 | ₩22,960 | -4.55% | 6.3만 |
|---|
| 2026.02.17 | ₩24,000 | ₩24,427 | ₩23,707 | ₩24,107 | +0.44% | 8.2만 |
|---|
| 2026.02.13 | ₩22,919 | ₩25,041 | ₩22,679 | ₩24,013 | +4.77% | 9.1만 |
|---|
| 2026.02.12 | ₩24,867 | ₩24,867 | ₩22,973 | ₩22,973 | -7.62% | 5.9만 |
|---|
| 2026.02.11 | ₩24,053 | ₩25,428 | ₩24,053 | ₩24,947 | +3.72% | 10.9만 |
|---|
| 2026.02.10 | ₩23,333 | ₩25,187 | ₩23,333 | ₩24,040 | +3.03% | 10만 |
|---|
| 2026.02.09 | ₩22,346 | ₩24,000 | ₩22,346 | ₩23,240 | +4.00% | 5.5만 |
|---|
| 2026.02.06 | ₩21,839 | ₩23,173 | ₩21,839 | ₩22,146 | +1.41% | 5.4만 |
|---|
| 2026.02.05 | ₩20,852 | ₩22,146 | ₩20,718 | ₩21,839 | +4.73% | 7.1만 |
|---|
| 2026.02.04 | ₩23,667 | ₩23,667 | ₩20,051 | ₩21,532 | -9.02% | 11.2만 |
|---|
| 2026.02.03 | ₩22,519 | ₩26,188 | ₩22,519 | ₩25,321 | +12.44% | 7.4만 |
|---|
| 2026.02.02 | ₩23,066 | ₩24,107 | ₩23,066 | ₩23,827 | +3.30% | 4.5만 |
|---|
| 2026.01.30 | ₩22,306 | ₩23,413 | ₩21,372 | ₩22,933 | +2.81% | 5.6만 |
|---|
| 2026.01.29 | ₩22,679 | ₩23,133 | ₩22,439 | ₩22,546 | -0.59% | 2.3만 |
|---|
| 2026.01.28 | ₩23,400 | ₩23,693 | ₩22,719 | ₩22,733 | -2.85% | 9.4천 |
|---|
| 2026.01.27 | ₩23,120 | ₩23,747 | ₩22,933 | ₩23,587 | +2.02% | 2.4만 |
|---|
| 2026.01.26 | ₩23,213 | ₩23,720 | ₩22,933 | ₩23,240 | +0.11% | 5.6만 |
|---|
| 2026.01.23 | ₩23,827 | ₩23,840 | ₩23,053 | ₩23,346 | -2.02% | 1.7만 |
|---|
| 2026.01.22 | ₩24,254 | ₩24,427 | ₩23,813 | ₩24,174 | -0.33% | 2.8만 |
|---|
| 2026.01.21 | ₩23,867 | ₩24,467 | ₩23,200 | ₩24,254 | +1.62% | 2.9만 |
|---|
| 2026.01.20 | ₩25,014 | ₩25,014 | ₩23,600 | ₩23,667 | -5.39% | 2.6만 |
|---|
| 2026.01.16 | ₩24,560 | ₩25,788 | ₩24,093 | ₩25,614 | +4.29% | 6.8만 |
|---|
| 2026.01.15 | ₩23,680 | ₩25,294 | ₩23,680 | ₩24,547 | +3.66% | 5.3만 |
|---|
| 2026.01.14 | ₩22,893 | ₩24,000 | ₩22,893 | ₩24,000 | +4.84% | 2.9만 |
|---|
| 2026.01.13 | ₩23,000 | ₩23,000 | ₩22,399 | ₩22,986 | -0.06% | 2.4만 |
|---|
| 2026.01.12 | ₩23,106 | ₩23,333 | ₩22,679 | ₩22,799 | -1.33% | 2.9만 |
|---|
| 2026.01.09 | ₩23,120 | ₩23,333 | ₩22,746 | ₩23,320 | +0.87% | 2.8만 |
|---|
| 2026.01.08 | ₩22,226 | ₩23,080 | ₩22,012 | ₩23,080 | +3.84% | 2.9만 |
|---|
| 2026.01.07 | ₩22,426 | ₩22,666 | ₩22,079 | ₩22,172 | -1.13% | 1.9만 |
|---|
| 2026.01.06 | ₩22,493 | ₩22,493 | ₩21,265 | ₩22,373 | -0.53% | 3.5만 |
|---|
| 2026.01.05 | ₩21,345 | ₩22,653 | ₩21,159 | ₩22,639 | +6.06% | 5.7만 |
|---|
| 2026.01.02 | ₩22,506 | ₩22,506 | ₩20,025 | ₩21,612 | -3.97% | 2.9만 |
|---|
| 2025.12.31 | ₩22,426 | ₩22,573 | ₩21,946 | ₩22,252 | -0.77% | 1.9만 |
|---|
| 2025.12.30 | ₩22,719 | ₩22,733 | ₩22,373 | ₩22,373 | -1.53% | 1.7만 |
|---|
| 2025.12.29 | ₩22,666 | ₩22,866 | ₩22,559 | ₩22,813 | +0.65% | 2.4만 |
|---|
| 2025.12.26 | ₩22,866 | ₩23,080 | ₩22,346 | ₩22,666 | -0.88% | 3.8만 |
|---|
| 2025.12.24 | ₩22,626 | ₩23,080 | ₩22,132 | ₩22,839 | +0.94% | 4.7만 |
|---|
| 2025.12.23 | ₩21,425 | ₩22,559 | ₩21,425 | ₩22,479 | +4.92% | 3.7만 |
|---|
| 2025.12.22 | ₩20,838 | ₩21,692 | ₩20,478 | ₩21,519 | +3.27% | 4.2만 |
|---|
| 2025.12.19 | ₩20,838 | ₩20,838 | ₩20,091 | ₩20,705 | -0.64% | 4.7만 |
|---|
| 2025.12.18 | ₩20,998 | ₩20,998 | ₩20,345 | ₩20,718 | -1.33% | 8.1천 |
|---|
| 2025.12.17 | ₩20,972 | ₩21,052 | ₩20,878 | ₩20,972 | 0.00% | 9.8천 |
|---|
| 2025.12.16 | ₩20,785 | ₩21,132 | ₩20,451 | ₩20,958 | +0.83% | 1.6만 |
|---|
| 2025.12.15 | ₩20,598 | ₩21,078 | ₩20,438 | ₩20,972 | +1.81% | 1.6만 |
|---|
| 2025.12.12 | ₩21,399 | ₩21,399 | ₩20,385 | ₩20,411 | -4.61% | 4.6만 |
|---|
| 2025.12.11 | ₩21,145 | ₩21,465 | ₩21,132 | ₩21,319 | +0.82% | 1.7만 |
|---|
| 2025.12.10 | ₩20,945 | ₩21,439 | ₩20,945 | ₩21,252 | +1.46% | 5.4만 |
|---|
| 2025.12.09 | ₩20,612 | ₩21,532 | ₩20,612 | ₩21,092 | +2.33% | 3만 |
|---|
| 2025.12.08 | ₩21,038 | ₩21,492 | ₩20,598 | ₩20,745 | -1.40% | 3.2만 |
|---|
| 2025.12.05 | ₩21,452 | ₩21,705 | ₩20,932 | ₩21,038 | -1.93% | 3.2만 |
|---|
| 2025.12.04 | ₩21,252 | ₩21,679 | ₩21,252 | ₩21,465 | +1.00% | 2.2만 |
|---|
| 2025.12.03 | ₩20,291 | ₩21,199 | ₩20,291 | ₩21,105 | +4.01% | 1.5만 |
|---|
| 2025.12.02 | ₩20,892 | ₩21,012 | ₩20,025 | ₩20,331 | -2.68% | 2.4만 |
|---|
| 2025.12.01 | ₩20,745 | ₩21,212 | ₩20,451 | ₩20,705 | -0.19% | 2.9만 |
|---|
| 2025.11.28 | ₩20,812 | ₩20,932 | ₩20,291 | ₩20,745 | -0.32% | 9.5천 |
|---|
| 2025.11.26 | ₩20,945 | ₩20,945 | ₩19,571 | ₩20,718 | -1.08% | 2만 |
|---|
| 2025.11.25 | ₩19,985 | ₩20,812 | ₩19,904 | ₩20,812 | +4.14% | 1.9만 |
|---|
| 2025.11.24 | ₩19,731 | ₩20,145 | ₩19,731 | ₩19,811 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩19,358 | ₩20,078 | ₩18,971 | ₩19,558 | +1.03% | 3.3만 |
|---|
| 2025.11.20 | ₩19,651 | ₩19,651 | ₩19,011 | ₩19,277 | -1.90% | 3.2만 |
|---|
| 2025.11.19 | ₩19,291 | ₩19,638 | ₩18,971 | ₩19,358 | +0.35% | 1.9만 |
|---|
| 2025.11.18 | ₩19,491 | ₩19,758 | ₩19,277 | ₩19,277 | -1.10% | 2.2만 |
|---|
| 2025.11.17 | ₩20,145 | ₩21,345 | ₩19,678 | ₩19,691 | -2.25% | 2.3만 |
|---|
| 2025.11.14 | ₩20,251 | ₩20,972 | ₩20,211 | ₩20,211 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩20,945 | ₩21,038 | ₩20,358 | ₩20,692 | -1.21% | 4.1만 |
|---|
| 2025.11.12 | ₩21,719 | ₩21,746 | ₩21,225 | ₩21,225 | -2.27% | 5만 |
|---|
| 2025.11.11 | ₩22,012 | ₩22,012 | ₩21,612 | ₩21,746 | -1.21% | 6.1만 |
|---|
| 2025.11.10 | ₩22,159 | ₩22,453 | ₩21,826 | ₩21,972 | -0.84% | 9.5만 |
|---|
| 2025.11.07 | ₩21,225 | ₩22,786 | ₩21,225 | ₩22,653 | +6.73% | 5.6만 |
|---|
| 2025.11.06 | ₩21,038 | ₩21,585 | ₩20,918 | ₩21,425 | +1.84% | 4.5만 |
|---|
| 2025.11.05 | ₩20,692 | ₩21,492 | ₩19,584 | ₩21,038 | +1.68% | 6.4만 |
|---|
| 2025.11.04 | ₩20,812 | ₩21,639 | ₩20,291 | ₩21,345 | +2.56% | 5만 |
|---|
| 2025.11.03 | ₩20,718 | ₩21,305 | ₩20,585 | ₩21,132 | +2.00% | 2.6만 |
|---|
| 2025.10.31 | ₩20,998 | ₩21,159 | ₩20,678 | ₩20,892 | -0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩20,945 | ₩21,412 | ₩20,158 | ₩20,812 | -0.64% | 1.5만 |
|---|
| 2025.10.29 | ₩21,759 | ₩21,919 | ₩20,972 | ₩21,159 | -2.76% | 2만 |
|---|
| 2025.10.28 | ₩21,826 | ₩21,999 | ₩21,705 | ₩21,919 | +0.43% | 3.2만 |
|---|
| 2025.10.27 | ₩21,639 | ₩22,012 | ₩21,639 | ₩21,759 | +0.55% | 3.5만 |
|---|
| 2025.10.24 | ₩21,399 | ₩21,759 | ₩21,118 | ₩21,639 | +1.12% | 2.3만 |
|---|
| 2025.10.23 | ₩21,092 | ₩21,492 | ₩20,638 | ₩21,105 | +0.06% | 6.1만 |
|---|
| 2025.10.22 | ₩20,638 | ₩21,012 | ₩20,305 | ₩20,932 | +1.42% | 3.4만 |
|---|
| 2025.10.21 | ₩19,944 | ₩20,798 | ₩19,838 | ₩20,718 | +3.88% | 7.9만 |
|---|
| 2025.10.20 | ₩19,504 | ₩20,065 | ₩19,504 | ₩19,904 | +2.05% | 3.6만 |
|---|
| 2025.10.17 | ₩19,184 | ₩20,131 | ₩18,904 | ₩19,277 | +0.49% | 7.5만 |
|---|
| 2025.10.16 | ₩19,424 | ₩19,558 | ₩19,064 | ₩19,197 | -1.17% | 2.3만 |
|---|
| 2025.10.15 | ₩20,131 | ₩20,131 | ₩19,304 | ₩19,398 | -3.64% | 2.2만 |
|---|
| 2025.10.14 | ₩19,371 | ₩20,171 | ₩18,931 | ₩19,904 | +2.75% | 4.7만 |
|---|
| 2025.10.13 | ₩19,277 | ₩19,824 | ₩18,824 | ₩19,518 | +1.25% | 4.3만 |
|---|
| 2025.10.10 | ₩19,558 | ₩20,011 | ₩18,851 | ₩19,011 | -2.80% | 6만 |
|---|