시장 데이터를 불러오는 중
전체 종목
TransAct Technologies Incorporated - Common Stock 과거 주가
TransAct Technologies Incorporated - Common Stock · TACT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransAct Technologies Incorporated - Common Stock · TACT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,304 | ₩6,371 | ₩5,902 | ₩6,022 | -4.47% | 6.1천 |
| 2026.10.08 | ₩6,103 | ₩6,250 | ₩6,036 | ₩6,157 | +0.88% | 8.2천 |
| 2026.10.07 | ₩6,210 | ₩6,277 | ₩6,036 | ₩6,210 | 0.00% | 3.3만 |
| 2026.10.06 | ₩6,371 | ₩6,398 | ₩6,103 | ₩6,331 | -0.63% | 5.8천 |
| 2026.10.05 | ₩6,411 | ₩6,478 | ₩6,009 | ₩6,076 | -5.23% | 1.7만 |
| 2026.10.02 | ₩6,237 | ₩6,505 | ₩6,237 | ₩6,452 | +3.44% | 9.3천 |
| 2026.10.01 | ₩6,358 | ₩6,398 | ₩5,902 | ₩6,183 | -2.74% | 2만 |
| 2026.09.30 | ₩6,264 | ₩6,572 | ₩6,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,492 |
| +3.64% |
| 1.7만 |
| 2026.09.29 | ₩6,572 | ₩6,572 | ₩6,116 | ₩6,210 | -5.51% | 2.6만 |
|---|
| 2026.09.28 | ₩6,317 | ₩6,693 | ₩6,304 | ₩6,317 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩6,586 | ₩6,586 | ₩6,304 | ₩6,532 | -0.81% | 1.8만 |
|---|
| 2026.09.24 | ₩6,653 | ₩6,827 | ₩6,586 | ₩6,586 | -1.01% | 1.1만 |
|---|
| 2026.09.23 | ₩6,733 | ₩6,894 | ₩6,680 | ₩6,720 | -0.20% | 1.5만 |
|---|
| 2026.09.22 | ₩6,787 | ₩6,854 | ₩6,733 | ₩6,854 | +0.99% | 4.3천 |
|---|
| 2026.09.21 | ₩6,841 | ₩6,921 | ₩6,720 | ₩6,908 | +0.98% | 2.5천 |
|---|
| 2026.09.18 | ₩6,841 | ₩6,975 | ₩6,841 | ₩6,841 | 0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩6,787 | ₩6,961 | ₩6,787 | ₩6,961 | +2.57% | 7.7천 |
|---|
| 2026.09.16 | ₩6,975 | ₩6,975 | ₩6,787 | ₩6,787 | -2.69% | 1.7만 |
|---|
| 2026.09.15 | ₩6,814 | ₩6,908 | ₩6,787 | ₩6,854 | +0.59% | 7천 |
|---|
| 2026.09.14 | ₩6,774 | ₩7,002 | ₩6,774 | ₩6,867 | +1.39% | 8.5천 |
|---|
| 2026.09.11 | ₩7,176 | ₩7,176 | ₩6,814 | ₩6,921 | -3.55% | 1.3만 |
|---|
| 2026.09.10 | ₩7,015 | ₩7,243 | ₩7,015 | ₩7,095 | +1.15% | 1.9만 |
|---|
| 2026.09.09 | ₩6,908 | ₩7,256 | ₩6,787 | ₩7,243 | +4.85% | 2.3만 |
|---|
| 2026.09.08 | ₩6,827 | ₩7,189 | ₩6,814 | ₩7,028 | +2.95% | 3.7만 |
|---|
| 2026.09.04 | ₩6,975 | ₩7,055 | ₩6,774 | ₩6,894 | -1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩6,881 | ₩7,095 | ₩6,881 | ₩6,921 | +0.58% | 1.2만 |
|---|
| 2026.09.02 | ₩6,841 | ₩7,042 | ₩6,774 | ₩6,961 | +1.76% | 8.3천 |
|---|
| 2026.09.01 | ₩6,653 | ₩6,894 | ₩6,653 | ₩6,841 | +2.82% | 1.4만 |
|---|
| 2026.08.31 | ₩6,841 | ₩7,095 | ₩6,653 | ₩6,666 | -2.55% | 3.6만 |
|---|
| 2026.08.28 | ₩6,841 | ₩6,988 | ₩6,841 | ₩6,934 | +1.37% | 7.6천 |
|---|
| 2026.08.27 | ₩6,747 | ₩6,881 | ₩6,706 | ₩6,814 | +0.99% | 9.3천 |
|---|
| 2026.08.26 | ₩6,787 | ₩7,216 | ₩6,706 | ₩6,814 | +0.40% | 1.6만 |
|---|
| 2026.08.25 | ₩6,385 | ₩7,015 | ₩6,385 | ₩6,787 | +6.30% | 1.5만 |
|---|
| 2026.08.24 | ₩6,438 | ₩6,706 | ₩6,344 | ₩6,385 | -0.83% | 2.8만 |
|---|
| 2026.08.21 | ₩6,492 | ₩6,626 | ₩6,492 | ₩6,572 | +1.24% | 7.6천 |
|---|
| 2026.08.20 | ₩6,398 | ₩6,613 | ₩6,237 | ₩6,572 | +2.73% | 3.6만 |
|---|
| 2026.08.19 | ₩6,478 | ₩6,505 | ₩6,304 | ₩6,438 | -0.62% | 2.2만 |
|---|
| 2026.08.18 | ₩6,639 | ₩6,639 | ₩6,331 | ₩6,505 | -2.02% | 2.6만 |
|---|
| 2026.08.17 | ₩6,613 | ₩6,921 | ₩6,371 | ₩6,706 | +1.42% | 3.6만 |
|---|
| 2026.08.14 | ₩6,774 | ₩7,042 | ₩6,653 | ₩6,948 | +2.57% | 1만 |
|---|
| 2026.08.13 | ₩6,975 | ₩7,203 | ₩6,760 | ₩6,854 | -1.73% | 1만 |
|---|
| 2026.08.12 | ₩8,034 | ₩8,034 | ₩6,934 | ₩7,122 | -11.35% | 2.8만 |
|---|
| 2026.08.11 | ₩7,766 | ₩7,847 | ₩7,565 | ₩7,753 | -0.17% | 2.6만 |
|---|
| 2026.08.10 | ₩7,350 | ₩7,686 | ₩6,586 | ₩7,525 | +2.37% | 1.7만 |
|---|
| 2026.08.07 | ₩7,484 | ₩7,994 | ₩7,042 | ₩7,645 | +2.15% | 1.4만 |
|---|
| 2026.08.06 | ₩7,525 | ₩7,632 | ₩6,814 | ₩7,619 | +1.25% | 1.1만 |
|---|
| 2026.08.05 | ₩7,444 | ₩7,833 | ₩6,921 | ₩7,565 | +1.62% | 3만 |
|---|
| 2026.08.04 | ₩7,458 | ₩7,645 | ₩7,243 | ₩7,525 | +0.90% | 2.2만 |
|---|
| 2026.08.03 | ₩7,109 | ₩7,538 | ₩6,881 | ₩7,337 | +3.21% | 4.3만 |
|---|
| 2026.07.31 | ₩6,545 | ₩7,002 | ₩6,492 | ₩6,948 | +6.15% | 1.5만 |
|---|
| 2026.07.30 | ₩6,438 | ₩6,653 | ₩6,425 | ₩6,545 | +1.67% | 6.8천 |
|---|
| 2026.07.29 | ₩6,519 | ₩6,639 | ₩6,505 | ₩6,586 | +1.03% | 2.7천 |
|---|
| 2026.07.28 | ₩6,666 | ₩6,706 | ₩6,505 | ₩6,586 | -1.21% | 1.5만 |
|---|
| 2026.07.27 | ₩6,787 | ₩6,934 | ₩6,639 | ₩6,747 | -0.59% | 1.7만 |
|---|
| 2026.07.24 | ₩6,706 | ₩6,908 | ₩6,478 | ₩6,747 | +0.60% | 9.8천 |
|---|
| 2026.07.23 | ₩6,841 | ₩6,908 | ₩6,505 | ₩6,666 | -2.55% | 1.7만 |
|---|
| 2026.07.22 | ₩6,841 | ₩7,028 | ₩6,706 | ₩6,787 | -0.78% | 1.2만 |
|---|
| 2026.07.21 | ₩6,948 | ₩7,055 | ₩6,760 | ₩6,934 | -0.19% | 2만 |
|---|
| 2026.07.20 | ₩7,042 | ₩7,176 | ₩6,720 | ₩6,948 | -1.33% | 2.7만 |
|---|
| 2026.07.17 | ₩6,827 | ₩7,310 | ₩6,693 | ₩7,015 | +2.75% | 3.7만 |
|---|
| 2026.07.16 | ₩7,149 | ₩7,162 | ₩6,867 | ₩6,948 | -2.81% | 1.1만 |
|---|
| 2026.07.15 | ₩7,069 | ₩7,230 | ₩7,042 | ₩7,122 | +0.76% | 1.4만 |
|---|
| 2026.07.14 | ₩7,216 | ₩7,350 | ₩7,042 | ₩7,082 | -1.86% | 1.8만 |
|---|
| 2026.07.13 | ₩6,720 | ₩7,350 | ₩6,720 | ₩7,176 | +6.79% | 4.1만 |
|---|
| 2026.07.10 | ₩6,934 | ₩6,961 | ₩6,706 | ₩6,961 | +0.39% | 1.6만 |
|---|
| 2026.07.09 | ₩7,189 | ₩7,189 | ₩6,800 | ₩6,921 | -3.73% | 1.9만 |
|---|
| 2026.07.08 | ₩6,988 | ₩7,028 | ₩6,747 | ₩6,787 | -2.88% | 1.6만 |
|---|
| 2026.07.07 | ₩6,693 | ₩7,042 | ₩6,626 | ₩6,961 | +4.01% | 3.2만 |
|---|
| 2026.07.06 | ₩6,774 | ₩6,881 | ₩6,425 | ₩6,706 | -0.99% | 2.6만 |
|---|
| 2026.07.02 | ₩7,605 | ₩7,605 | ₩6,317 | ₩6,800 | -10.58% | 2.9만 |
|---|
| 2026.07.01 | ₩7,779 | ₩8,008 | ₩7,431 | ₩7,525 | -3.28% | 9만 |
|---|
| 2026.06.30 | ₩7,109 | ₩8,075 | ₩7,082 | ₩7,833 | +10.19% | 11.1만 |
|---|
| 2026.06.29 | ₩7,162 | ₩7,162 | ₩6,988 | ₩7,069 | -1.31% | 3.7만 |
|---|
| 2026.06.26 | ₩7,270 | ₩7,270 | ₩6,733 | ₩7,122 | -2.03% | 6.5만 |
|---|
| 2026.06.25 | ₩7,377 | ₩7,645 | ₩7,243 | ₩7,350 | -0.36% | 3.1만 |
|---|
| 2026.06.24 | ₩6,881 | ₩7,176 | ₩6,881 | ₩7,162 | +4.09% | 2.5만 |
|---|
| 2026.06.23 | ₩6,988 | ₩7,243 | ₩6,787 | ₩6,787 | -2.88% | 14.6만 |
|---|
| 2026.06.22 | ₩7,323 | ₩7,605 | ₩6,774 | ₩6,841 | -6.59% | 13.5만 |
|---|
| 2026.06.18 | ₩7,149 | ₩7,377 | ₩6,988 | ₩7,323 | +2.44% | 7.1만 |
|---|
| 2026.06.17 | ₩6,841 | ₩7,256 | ₩6,639 | ₩7,055 | +3.14% | 9.6만 |
|---|
| 2026.06.16 | ₩7,109 | ₩7,162 | ₩6,760 | ₩6,827 | -3.96% | 7.5만 |
|---|
| 2026.06.15 | ₩6,908 | ₩7,364 | ₩6,733 | ₩6,934 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,176 | ₩7,176 | ₩6,545 | ₩6,720 | -6.36% | 11.6만 |
|---|
| 2026.06.11 | ₩6,841 | ₩7,310 | ₩6,814 | ₩7,176 | +4.90% | 8.7만 |
|---|
| 2026.06.10 | ₩6,545 | ₩6,841 | ₩6,465 | ₩6,733 | +2.87% | 3.4만 |
|---|
| 2026.06.09 | ₩6,478 | ₩6,867 | ₩6,224 | ₩6,639 | +2.48% | 9만 |
|---|
| 2026.06.08 | ₩6,210 | ₩6,505 | ₩6,116 | ₩6,425 | +3.46% | 6.5만 |
|---|
| 2026.06.05 | ₩6,291 | ₩6,545 | ₩6,183 | ₩6,438 | +2.35% | 6.5만 |
|---|
| 2026.06.04 | ₩5,996 | ₩6,465 | ₩5,915 | ₩6,250 | +4.25% | 4.2만 |
|---|
| 2026.06.03 | ₩6,170 | ₩6,438 | ₩5,955 | ₩6,116 | -0.87% | 5.7만 |
|---|
| 2026.06.02 | ₩6,103 | ₩6,264 | ₩5,955 | ₩6,143 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩6,116 | ₩6,304 | ₩5,955 | ₩6,036 | -1.32% | 9.7만 |
|---|
| 2026.05.29 | ₩5,902 | ₩6,076 | ₩5,754 | ₩5,996 | +1.59% | 19.2만 |
|---|
| 2026.05.28 | ₩5,714 | ₩5,955 | ₩5,566 | ₩5,848 | +2.35% | 19.6만 |
|---|
| 2026.05.27 | ₩5,647 | ₩6,009 | ₩5,647 | ₩5,714 | +1.19% | 7.4만 |
|---|
| 2026.05.26 | ₩5,285 | ₩6,022 | ₩5,258 | ₩5,727 | +8.38% | 29.9만 |
|---|
| 2026.05.22 | ₩5,285 | ₩5,352 | ₩5,124 | ₩5,218 | -1.27% | 5만 |
|---|
| 2026.05.21 | ₩4,829 | ₩5,258 | ₩4,815 | ₩5,258 | +8.89% | 54.9만 |
|---|
| 2026.05.20 | ₩4,976 | ₩5,003 | ₩4,829 | ₩4,829 | -2.96% | 2.8만 |
|---|
| 2026.05.19 | ₩5,057 | ₩5,231 | ₩4,882 | ₩5,003 | -1.06% | 1.3만 |
|---|
| 2026.05.18 | ₩4,949 | ₩5,191 | ₩4,829 | ₩5,057 | +2.17% | 5.9만 |
|---|
| 2026.05.15 | ₩4,695 | ₩4,990 | ₩4,695 | ₩4,802 | +2.29% | 16.5만 |
|---|
| 2026.05.14 | ₩4,641 | ₩4,735 | ₩4,560 | ₩4,654 | +0.29% | 5.9만 |
|---|
| 2026.05.13 | ₩4,708 | ₩4,829 | ₩4,507 | ₩4,587 | -2.56% | 18.5만 |
|---|
| 2026.05.12 | ₩4,399 | ₩4,547 | ₩4,319 | ₩4,520 | +2.74% | 51.1만 |
|---|
| 2026.05.11 | ₩4,587 | ₩4,627 | ₩4,346 | ₩4,399 | -4.09% | 5.1만 |
|---|
| 2026.05.08 | ₩4,748 | ₩4,815 | ₩4,574 | ₩4,654 | -1.98% | 6.8천 |
|---|
| 2026.05.07 | ₩4,695 | ₩4,802 | ₩4,627 | ₩4,681 | -0.29% | 8.8천 |
|---|
| 2026.05.06 | ₩4,453 | ₩4,869 | ₩4,453 | ₩4,681 | +5.12% | 4.8만 |
|---|
| 2026.05.05 | ₩4,480 | ₩4,534 | ₩4,440 | ₩4,507 | +0.60% | 6.4천 |
|---|
| 2026.05.04 | ₩4,574 | ₩4,574 | ₩4,440 | ₩4,440 | -2.93% | 2.1만 |
|---|
| 2026.05.01 | ₩4,466 | ₩4,560 | ₩4,440 | ₩4,453 | -0.30% | 9.2천 |
|---|
| 2026.04.30 | ₩4,426 | ₩4,493 | ₩4,426 | ₩4,466 | +0.91% | 1.5천 |
|---|
| 2026.04.29 | ₩4,426 | ₩4,466 | ₩4,426 | ₩4,453 | +0.61% | 2.5만 |
|---|
| 2026.04.28 | ₩4,440 | ₩4,520 | ₩4,440 | ₩4,453 | +0.30% | 7.6천 |
|---|
| 2026.04.27 | ₩4,534 | ₩4,601 | ₩4,453 | ₩4,493 | -0.89% | 1.8만 |
|---|
| 2026.04.24 | ₩4,534 | ₩4,601 | ₩4,534 | ₩4,601 | +1.48% | 9.3천 |
|---|
| 2026.04.23 | ₩4,547 | ₩4,614 | ₩4,480 | ₩4,560 | +0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩4,426 | ₩4,601 | ₩4,426 | ₩4,493 | +1.52% | 4.4만 |
|---|
| 2026.04.21 | ₩4,426 | ₩4,520 | ₩4,386 | ₩4,426 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩4,534 | ₩4,560 | ₩4,359 | ₩4,373 | -3.55% | 6.6만 |
|---|
| 2026.04.17 | ₩4,426 | ₩4,601 | ₩4,319 | ₩4,587 | +3.64% | 4.9만 |
|---|
| 2026.04.16 | ₩4,466 | ₩4,547 | ₩4,426 | ₩4,453 | -0.30% | 8.6천 |
|---|
| 2026.04.15 | ₩4,601 | ₩4,601 | ₩4,493 | ₩4,493 | -2.33% | 2.8천 |
|---|
| 2026.04.14 | ₩4,520 | ₩4,627 | ₩4,426 | ₩4,560 | +0.89% | 7.9천 |
|---|
| 2026.04.13 | ₩4,466 | ₩4,493 | ₩4,386 | ₩4,426 | -0.90% | 3.3만 |
|---|
| 2026.04.10 | ₩4,466 | ₩4,466 | ₩4,332 | ₩4,453 | -0.30% | 1만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,493 | ₩4,359 | ₩4,359 | -2.99% | 7.7천 |
|---|
| 2026.04.08 | ₩4,440 | ₩4,493 | ₩4,386 | ₩4,480 | +0.91% | 1.6만 |
|---|
| 2026.04.07 | ₩4,359 | ₩4,480 | ₩4,319 | ₩4,413 | +1.23% | 8.5천 |
|---|
| 2026.04.06 | ₩4,453 | ₩4,520 | ₩4,319 | ₩4,359 | -2.11% | 3.5만 |
|---|
| 2026.04.02 | ₩4,386 | ₩4,627 | ₩4,386 | ₩4,614 | +5.20% | 1.9만 |
|---|
| 2026.04.01 | ₩4,413 | ₩4,601 | ₩4,399 | ₩4,426 | +0.30% | 2.4천 |
|---|
| 2026.03.31 | ₩4,440 | ₩4,466 | ₩4,399 | ₩4,413 | -0.60% | 3.7천 |
|---|
| 2026.03.30 | ₩4,426 | ₩4,587 | ₩4,386 | ₩4,399 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩4,507 | ₩4,547 | ₩4,279 | ₩4,386 | -2.68% | 7.5천 |
|---|
| 2026.03.26 | ₩4,413 | ₩4,601 | ₩4,279 | ₩4,359 | -1.22% | 2만 |
|---|
| 2026.03.25 | ₩4,520 | ₩4,574 | ₩4,413 | ₩4,413 | -2.37% | 6.9천 |
|---|
| 2026.03.24 | ₩4,466 | ₩4,681 | ₩4,440 | ₩4,520 | +1.20% | 3.3만 |
|---|
| 2026.03.23 | ₩4,306 | ₩4,627 | ₩4,198 | ₩4,507 | +4.67% | 6.5만 |
|---|
| 2026.03.20 | ₩4,507 | ₩4,668 | ₩4,319 | ₩4,319 | -4.17% | 5.9만 |
|---|
| 2026.03.19 | ₩4,520 | ₩4,547 | ₩4,440 | ₩4,440 | -1.78% | 3.1만 |
|---|
| 2026.03.18 | ₩4,815 | ₩4,936 | ₩4,587 | ₩4,587 | -4.74% | 9.9만 |
|---|
| 2026.03.17 | ₩4,520 | ₩4,560 | ₩4,359 | ₩4,440 | -1.78% | 7.5만 |
|---|
| 2026.03.16 | ₩4,574 | ₩4,829 | ₩4,104 | ₩4,534 | -0.88% | 21.2만 |
|---|
| 2026.03.13 | ₩4,587 | ₩4,842 | ₩4,359 | ₩4,668 | +1.75% | 9.4만 |
|---|
| 2026.03.12 | ₩4,225 | ₩4,668 | ₩4,104 | ₩4,587 | +8.57% | 28.6만 |
|---|
| 2026.03.11 | ₩4,373 | ₩4,654 | ₩4,198 | ₩4,306 | -1.53% | 13.1만 |
|---|
| 2026.03.10 | ₩4,560 | ₩4,882 | ₩4,534 | ₩4,708 | +3.24% | 3.5만 |
|---|
| 2026.03.09 | ₩4,574 | ₩4,748 | ₩4,386 | ₩4,507 | -1.47% | 3.9만 |
|---|
| 2026.03.06 | ₩4,695 | ₩5,030 | ₩4,560 | ₩4,641 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩4,721 | ₩4,775 | ₩4,654 | ₩4,695 | -0.57% | 1.1만 |
|---|
| 2026.03.04 | ₩4,547 | ₩4,748 | ₩4,547 | ₩4,668 | +2.65% | 6.3천 |
|---|
| 2026.03.03 | ₩4,668 | ₩4,721 | ₩4,520 | ₩4,587 | -1.72% | 2.1만 |
|---|
| 2026.03.02 | ₩4,587 | ₩4,735 | ₩4,507 | ₩4,695 | +2.34% | 6.1만 |
|---|
| 2026.02.27 | ₩4,695 | ₩4,762 | ₩4,627 | ₩4,641 | -1.14% | 2.5만 |
|---|
| 2026.02.26 | ₩4,762 | ₩4,762 | ₩4,681 | ₩4,695 | -1.41% | 9.5천 |
|---|
| 2026.02.25 | ₩4,708 | ₩5,003 | ₩4,695 | ₩4,748 | +0.85% | 2.7만 |
|---|
| 2026.02.24 | ₩4,641 | ₩4,735 | ₩4,587 | ₩4,681 | +0.87% | 2.2만 |
|---|
| 2026.02.23 | ₩4,762 | ₩4,990 | ₩4,641 | ₩4,641 | -2.54% | 2.8만 |
|---|
| 2026.02.20 | ₩4,842 | ₩5,110 | ₩4,775 | ₩4,802 | -0.83% | 1.2만 |
|---|
| 2026.02.19 | ₩4,802 | ₩4,869 | ₩4,802 | ₩4,855 | +1.12% | 2.2만 |
|---|
| 2026.02.18 | ₩4,829 | ₩4,949 | ₩4,695 | ₩4,882 | +1.11% | 1.8만 |
|---|
| 2026.02.17 | ₩4,896 | ₩4,963 | ₩4,695 | ₩4,815 | -1.64% | 5만 |
|---|
| 2026.02.13 | ₩4,815 | ₩4,869 | ₩4,708 | ₩4,869 | +1.11% | 2만 |
|---|
| 2026.02.12 | ₩4,976 | ₩4,976 | ₩4,735 | ₩4,802 | -3.50% | 2.8만 |
|---|
| 2026.02.11 | ₩5,083 | ₩5,151 | ₩4,815 | ₩5,030 | -1.06% | 2.5만 |
|---|
| 2026.02.10 | ₩5,110 | ₩5,191 | ₩5,043 | ₩5,057 | -1.05% | 1.6만 |
|---|
| 2026.02.09 | ₩4,815 | ₩5,244 | ₩4,735 | ₩5,164 | +7.24% | 5.5만 |
|---|
| 2026.02.06 | ₩4,923 | ₩4,936 | ₩4,695 | ₩4,802 | -2.45% | 4.1만 |
|---|
| 2026.02.05 | ₩4,775 | ₩5,003 | ₩4,708 | ₩4,936 | +3.37% | 2.6만 |
|---|
| 2026.02.04 | ₩4,762 | ₩4,936 | ₩4,708 | ₩4,775 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩4,762 | ₩5,003 | ₩4,695 | ₩4,855 | +1.97% | 5.6만 |
|---|
| 2026.02.02 | ₩4,936 | ₩4,976 | ₩4,695 | ₩4,708 | -4.62% | 10만 |
|---|
| 2026.01.30 | ₩4,829 | ₩5,124 | ₩4,802 | ₩4,936 | +2.22% | 3.7만 |
|---|
| 2026.01.29 | ₩4,923 | ₩4,936 | ₩4,641 | ₩4,788 | -2.72% | 4.6만 |
|---|
| 2026.01.28 | ₩4,990 | ₩5,097 | ₩4,815 | ₩4,869 | -2.42% | 4.1만 |
|---|
| 2026.01.27 | ₩5,244 | ₩5,271 | ₩4,923 | ₩4,923 | -6.14% | 4.9만 |
|---|
| 2026.01.26 | ₩4,896 | ₩5,379 | ₩4,829 | ₩5,298 | +8.22% | 11.6만 |
|---|
| 2026.01.23 | ₩4,923 | ₩5,016 | ₩4,735 | ₩4,788 | -2.72% | 4.2만 |
|---|
| 2026.01.22 | ₩4,963 | ₩5,137 | ₩4,802 | ₩4,949 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩5,097 | ₩5,097 | ₩4,855 | ₩4,896 | -3.95% | 4.3만 |
|---|
| 2026.01.20 | ₩5,365 | ₩5,687 | ₩5,030 | ₩5,043 | -6.00% | 11.6만 |
|---|
| 2026.01.16 | ₩5,472 | ₩5,566 | ₩5,365 | ₩5,405 | -1.23% | 2.2만 |
|---|
| 2026.01.15 | ₩5,633 | ₩5,727 | ₩5,379 | ₩5,405 | -4.05% | 2.1만 |
|---|
| 2026.01.14 | ₩5,419 | ₩5,741 | ₩5,419 | ₩5,674 | +4.70% | 3.3만 |
|---|
| 2026.01.13 | ₩5,459 | ₩5,553 | ₩5,271 | ₩5,365 | -1.72% | 3.7만 |
|---|
| 2026.01.12 | ₩5,754 | ₩5,754 | ₩5,365 | ₩5,499 | -4.43% | 11.1만 |
|---|
| 2026.01.09 | ₩5,486 | ₩5,794 | ₩5,258 | ₩5,486 | 0.00% | 16.3만 |
|---|
| 2026.01.08 | ₩5,030 | ₩5,231 | ₩4,963 | ₩5,110 | +1.60% | 2.8만 |
|---|
| 2026.01.07 | ₩5,110 | ₩5,137 | ₩4,949 | ₩5,030 | -1.57% | 2.1만 |
|---|
| 2026.01.06 | ₩5,177 | ₩5,177 | ₩4,923 | ₩5,110 | -1.30% | 1만 |
|---|
| 2026.01.05 | ₩5,204 | ₩5,312 | ₩5,151 | ₩5,177 | -0.52% | 4.8만 |
|---|
| 2026.01.02 | ₩5,338 | ₩5,392 | ₩5,057 | ₩5,204 | -2.51% | 2.2만 |
|---|
| 2025.12.31 | ₩5,392 | ₩5,446 | ₩5,231 | ₩5,365 | -0.50% | 1.7만 |
|---|
| 2025.12.30 | ₩5,097 | ₩5,459 | ₩5,070 | ₩5,405 | +6.05% | 6.4만 |
|---|
| 2025.12.29 | ₩5,231 | ₩5,352 | ₩5,043 | ₩5,097 | -2.56% | 4.5만 |
|---|
| 2025.12.26 | ₩5,338 | ₩5,392 | ₩5,244 | ₩5,258 | -1.51% | 1.4만 |
|---|
| 2025.12.24 | ₩5,379 | ₩5,419 | ₩5,298 | ₩5,419 | +0.75% | 1.7만 |
|---|
| 2025.12.23 | ₩5,446 | ₩5,513 | ₩5,338 | ₩5,379 | -1.23% | 3.5만 |
|---|
| 2025.12.22 | ₩5,540 | ₩5,540 | ₩5,365 | ₩5,446 | -1.69% | 5.8만 |
|---|
| 2025.12.19 | ₩5,513 | ₩5,607 | ₩5,419 | ₩5,540 | +0.49% | 2.9만 |
|---|
| 2025.12.18 | ₩5,499 | ₩5,566 | ₩5,379 | ₩5,513 | +0.24% | 2.8만 |
|---|
| 2025.12.17 | ₩5,540 | ₩5,553 | ₩5,432 | ₩5,499 | -0.73% | 9.4천 |
|---|
| 2025.12.16 | ₩5,607 | ₩5,768 | ₩5,446 | ₩5,499 | -1.91% | 2.3만 |
|---|
| 2025.12.15 | ₩5,754 | ₩5,848 | ₩5,593 | ₩5,633 | -2.10% | 5.2만 |
|---|
| 2025.12.12 | ₩5,888 | ₩5,902 | ₩5,620 | ₩5,768 | -2.05% | 4.3만 |
|---|
| 2025.12.11 | ₩6,009 | ₩6,009 | ₩5,674 | ₩5,821 | -3.12% | 4.6만 |
|---|
| 2025.12.10 | ₩5,942 | ₩6,183 | ₩5,902 | ₩5,915 | -0.45% | 3.7만 |
|---|
| 2025.12.09 | ₩6,036 | ₩6,130 | ₩5,955 | ₩5,982 | -0.89% | 7.2만 |
|---|
| 2025.12.08 | ₩6,009 | ₩6,237 | ₩5,996 | ₩6,049 | +0.67% | 9.9만 |
|---|
| 2025.12.05 | ₩5,902 | ₩6,036 | ₩5,902 | ₩5,915 | +0.23% | 1.5만 |
|---|
| 2025.12.04 | ₩5,902 | ₩6,049 | ₩5,888 | ₩6,022 | +2.05% | 4.7만 |
|---|
| 2025.12.03 | ₩6,116 | ₩6,116 | ₩5,861 | ₩5,888 | -3.73% | 12.2만 |
|---|
| 2025.12.02 | ₩5,969 | ₩6,103 | ₩5,969 | ₩5,996 | +0.45% | 3.8만 |
|---|
| 2025.12.01 | ₩5,982 | ₩6,371 | ₩5,982 | ₩6,036 | +0.90% | 8.6만 |
|---|
| 2025.11.28 | ₩6,076 | ₩6,130 | ₩5,942 | ₩5,955 | -1.99% | 4.8만 |
|---|
| 2025.11.26 | ₩5,955 | ₩6,183 | ₩5,768 | ₩6,130 | +2.93% | 11.1만 |
|---|
| 2025.11.25 | ₩5,848 | ₩6,170 | ₩5,835 | ₩5,929 | +1.38% | 4.7만 |
|---|
| 2025.11.24 | ₩5,875 | ₩6,076 | ₩5,794 | ₩5,835 | -0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩5,566 | ₩6,089 | ₩5,566 | ₩5,848 | +5.06% | 6.3만 |
|---|
| 2025.11.20 | ₩5,633 | ₩5,768 | ₩5,459 | ₩5,499 | -2.38% | 3.4만 |
|---|
| 2025.11.19 | ₩5,700 | ₩6,076 | ₩5,540 | ₩5,633 | -1.18% | 4.1만 |
|---|
| 2025.11.18 | ₩5,794 | ₩5,835 | ₩5,700 | ₩5,754 | -0.69% | 3.6만 |
|---|
| 2025.11.17 | ₩5,660 | ₩6,009 | ₩5,620 | ₩5,741 | +1.42% | 6.9만 |
|---|
| 2025.11.14 | ₩5,580 | ₩5,714 | ₩5,580 | ₩5,633 | +0.96% | 4.6만 |
|---|
| 2025.11.13 | ₩5,848 | ₩6,022 | ₩5,593 | ₩5,660 | -3.21% | 2.8만 |
|---|
| 2025.11.12 | ₩5,808 | ₩6,277 | ₩5,794 | ₩5,835 | +0.46% | 2.7만 |
|---|
| 2025.11.11 | ₩5,674 | ₩6,036 | ₩5,459 | ₩5,794 | +2.13% | 5.7만 |
|---|
| 2025.11.10 | ₩5,714 | ₩5,902 | ₩5,419 | ₩5,794 | +1.41% | 5.7만 |
|---|
| 2025.11.07 | ₩5,768 | ₩5,821 | ₩5,620 | ₩5,781 | +0.23% | 3.7만 |
|---|
| 2025.11.06 | ₩5,982 | ₩6,036 | ₩5,835 | ₩5,835 | -2.47% | 5.4만 |
|---|
| 2025.11.05 | ₩5,835 | ₩6,009 | ₩5,835 | ₩6,009 | +2.99% | 1만 |
|---|
| 2025.11.04 | ₩5,969 | ₩6,049 | ₩5,741 | ₩5,794 | -2.92% | 2.5만 |
|---|
| 2025.11.03 | ₩6,304 | ₩6,385 | ₩6,036 | ₩6,130 | -2.77% | 2.2만 |
|---|
| 2025.10.31 | ₩6,291 | ₩6,358 | ₩6,130 | ₩6,317 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩6,344 | ₩6,438 | ₩6,197 | ₩6,344 | 0.00% | 1.5만 |
|---|
| 2025.10.29 | ₩6,304 | ₩6,545 | ₩6,143 | ₩6,358 | +0.85% | 14.8만 |
|---|
| 2025.10.28 | ₩6,385 | ₩6,385 | ₩6,170 | ₩6,304 | -1.26% | 4.5만 |
|---|
| 2025.10.27 | ₩6,371 | ₩6,411 | ₩6,116 | ₩6,304 | -1.05% | 5만 |
|---|
| 2025.10.24 | ₩6,264 | ₩6,371 | ₩6,157 | ₩6,358 | +1.50% | 3.9만 |
|---|
| 2025.10.23 | ₩6,264 | ₩6,358 | ₩6,116 | ₩6,237 | -0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩6,170 | ₩6,304 | ₩6,116 | ₩6,210 | +0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩6,277 | ₩6,411 | ₩6,170 | ₩6,224 | -0.85% | 3.5만 |
|---|
| 2025.10.20 | ₩6,183 | ₩6,465 | ₩6,157 | ₩6,237 | +0.87% | 3.5만 |
|---|
| 2025.10.17 | ₩6,344 | ₩6,371 | ₩6,076 | ₩6,183 | -2.54% | 5.5만 |
|---|
| 2025.10.16 | ₩6,760 | ₩7,055 | ₩6,411 | ₩6,411 | -5.16% | 4만 |
|---|
| 2025.10.15 | ₩6,613 | ₩6,814 | ₩6,505 | ₩6,774 | +2.43% | 2.4만 |
|---|
| 2025.10.14 | ₩6,827 | ₩6,881 | ₩6,143 | ₩6,693 | -1.96% | 2만 |
|---|
| 2025.10.13 | ₩7,243 | ₩7,551 | ₩6,881 | ₩6,934 | -4.26% | 3.8만 |
|---|
| 2025.10.10 | ₩7,310 | ₩7,310 | ₩6,867 | ₩7,189 | -1.65% | 9.4만 |
|---|