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 | ₩6,298 | ₩6,365 | ₩5,896 | ₩6,017 | -4.47% | 6.1천 |
| 2026.10.08 | ₩6,097 | ₩6,244 | ₩6,030 | ₩6,151 | +0.88% | 8.2천 |
| 2026.10.07 | ₩6,204 | ₩6,271 | ₩6,030 | ₩6,204 | 0.00% | 3.3만 |
| 2026.10.06 | ₩6,365 | ₩6,392 | ₩6,097 | ₩6,325 | -0.63% | 5.8천 |
| 2026.10.05 | ₩6,405 | ₩6,472 | ₩6,003 | ₩6,070 | -5.23% | 1.7만 |
| 2026.10.02 | ₩6,231 | ₩6,499 | ₩6,231 | ₩6,445 | +3.44% | 9.3천 |
| 2026.10.01 | ₩6,352 | ₩6,392 | ₩5,896 | ₩6,177 | -2.74% | 2만 |
| 2026.09.30 | ₩6,258 | ₩6,566 | ₩6,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,486 |
| +3.64% |
| 1.7만 |
| 2026.09.29 | ₩6,566 | ₩6,566 | ₩6,110 | ₩6,204 | -5.51% | 2.6만 |
|---|
| 2026.09.28 | ₩6,311 | ₩6,687 | ₩6,298 | ₩6,311 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩6,579 | ₩6,579 | ₩6,298 | ₩6,526 | -0.81% | 1.8만 |
|---|
| 2026.09.24 | ₩6,646 | ₩6,821 | ₩6,579 | ₩6,579 | -1.01% | 1.1만 |
|---|
| 2026.09.23 | ₩6,727 | ₩6,888 | ₩6,673 | ₩6,714 | -0.20% | 1.5만 |
|---|
| 2026.09.22 | ₩6,781 | ₩6,848 | ₩6,727 | ₩6,848 | +0.99% | 4.3천 |
|---|
| 2026.09.21 | ₩6,834 | ₩6,915 | ₩6,714 | ₩6,901 | +0.98% | 2.5천 |
|---|
| 2026.09.18 | ₩6,834 | ₩6,968 | ₩6,834 | ₩6,834 | 0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩6,781 | ₩6,955 | ₩6,781 | ₩6,955 | +2.57% | 7.7천 |
|---|
| 2026.09.16 | ₩6,968 | ₩6,968 | ₩6,781 | ₩6,781 | -2.69% | 1.7만 |
|---|
| 2026.09.15 | ₩6,807 | ₩6,901 | ₩6,781 | ₩6,848 | +0.59% | 7천 |
|---|
| 2026.09.14 | ₩6,767 | ₩6,995 | ₩6,767 | ₩6,861 | +1.39% | 8.5천 |
|---|
| 2026.09.11 | ₩7,169 | ₩7,169 | ₩6,807 | ₩6,915 | -3.55% | 1.3만 |
|---|
| 2026.09.10 | ₩7,008 | ₩7,236 | ₩7,008 | ₩7,089 | +1.15% | 1.9만 |
|---|
| 2026.09.09 | ₩6,901 | ₩7,250 | ₩6,781 | ₩7,236 | +4.85% | 2.3만 |
|---|
| 2026.09.08 | ₩6,821 | ₩7,183 | ₩6,807 | ₩7,022 | +2.95% | 3.7만 |
|---|
| 2026.09.04 | ₩6,968 | ₩7,049 | ₩6,767 | ₩6,888 | -1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩6,874 | ₩7,089 | ₩6,874 | ₩6,915 | +0.58% | 1.2만 |
|---|
| 2026.09.02 | ₩6,834 | ₩7,035 | ₩6,767 | ₩6,955 | +1.76% | 8.3천 |
|---|
| 2026.09.01 | ₩6,646 | ₩6,888 | ₩6,646 | ₩6,834 | +2.82% | 1.4만 |
|---|
| 2026.08.31 | ₩6,834 | ₩7,089 | ₩6,646 | ₩6,660 | -2.55% | 3.6만 |
|---|
| 2026.08.28 | ₩6,834 | ₩6,982 | ₩6,834 | ₩6,928 | +1.37% | 7.6천 |
|---|
| 2026.08.27 | ₩6,740 | ₩6,874 | ₩6,700 | ₩6,807 | +0.99% | 9.3천 |
|---|
| 2026.08.26 | ₩6,781 | ₩7,209 | ₩6,700 | ₩6,807 | +0.40% | 1.6만 |
|---|
| 2026.08.25 | ₩6,378 | ₩7,008 | ₩6,378 | ₩6,781 | +6.30% | 1.5만 |
|---|
| 2026.08.24 | ₩6,432 | ₩6,700 | ₩6,338 | ₩6,378 | -0.83% | 2.8만 |
|---|
| 2026.08.21 | ₩6,486 | ₩6,620 | ₩6,486 | ₩6,566 | +1.24% | 7.6천 |
|---|
| 2026.08.20 | ₩6,392 | ₩6,606 | ₩6,231 | ₩6,566 | +2.73% | 3.6만 |
|---|
| 2026.08.19 | ₩6,472 | ₩6,499 | ₩6,298 | ₩6,432 | -0.62% | 2.2만 |
|---|
| 2026.08.18 | ₩6,633 | ₩6,633 | ₩6,325 | ₩6,499 | -2.02% | 2.6만 |
|---|
| 2026.08.17 | ₩6,606 | ₩6,915 | ₩6,365 | ₩6,700 | +1.42% | 3.6만 |
|---|
| 2026.08.14 | ₩6,767 | ₩7,035 | ₩6,646 | ₩6,941 | +2.57% | 1만 |
|---|
| 2026.08.13 | ₩6,968 | ₩7,196 | ₩6,754 | ₩6,848 | -1.73% | 1만 |
|---|
| 2026.08.12 | ₩8,027 | ₩8,027 | ₩6,928 | ₩7,116 | -11.35% | 2.8만 |
|---|
| 2026.08.11 | ₩7,759 | ₩7,839 | ₩7,558 | ₩7,745 | -0.17% | 2.6만 |
|---|
| 2026.08.10 | ₩7,343 | ₩7,678 | ₩6,579 | ₩7,518 | +2.37% | 1.7만 |
|---|
| 2026.08.07 | ₩7,477 | ₩7,987 | ₩7,035 | ₩7,638 | +2.15% | 1.4만 |
|---|
| 2026.08.06 | ₩7,518 | ₩7,625 | ₩6,807 | ₩7,611 | +1.25% | 1.1만 |
|---|
| 2026.08.05 | ₩7,437 | ₩7,826 | ₩6,915 | ₩7,558 | +1.62% | 3만 |
|---|
| 2026.08.04 | ₩7,451 | ₩7,638 | ₩7,236 | ₩7,518 | +0.90% | 2.2만 |
|---|
| 2026.08.03 | ₩7,102 | ₩7,531 | ₩6,874 | ₩7,330 | +3.21% | 4.3만 |
|---|
| 2026.07.31 | ₩6,539 | ₩6,995 | ₩6,486 | ₩6,941 | +6.15% | 1.5만 |
|---|
| 2026.07.30 | ₩6,432 | ₩6,646 | ₩6,419 | ₩6,539 | +1.67% | 6.8천 |
|---|
| 2026.07.29 | ₩6,512 | ₩6,633 | ₩6,499 | ₩6,579 | +1.03% | 2.7천 |
|---|
| 2026.07.28 | ₩6,660 | ₩6,700 | ₩6,499 | ₩6,579 | -1.21% | 1.5만 |
|---|
| 2026.07.27 | ₩6,781 | ₩6,928 | ₩6,633 | ₩6,740 | -0.59% | 1.7만 |
|---|
| 2026.07.24 | ₩6,700 | ₩6,901 | ₩6,472 | ₩6,740 | +0.60% | 9.8천 |
|---|
| 2026.07.23 | ₩6,834 | ₩6,901 | ₩6,499 | ₩6,660 | -2.55% | 1.7만 |
|---|
| 2026.07.22 | ₩6,834 | ₩7,022 | ₩6,700 | ₩6,781 | -0.78% | 1.2만 |
|---|
| 2026.07.21 | ₩6,941 | ₩7,049 | ₩6,754 | ₩6,928 | -0.19% | 2만 |
|---|
| 2026.07.20 | ₩7,035 | ₩7,169 | ₩6,714 | ₩6,941 | -1.33% | 2.7만 |
|---|
| 2026.07.17 | ₩6,821 | ₩7,303 | ₩6,687 | ₩7,008 | +2.75% | 3.7만 |
|---|
| 2026.07.16 | ₩7,142 | ₩7,156 | ₩6,861 | ₩6,941 | -2.81% | 1.1만 |
|---|
| 2026.07.15 | ₩7,062 | ₩7,223 | ₩7,035 | ₩7,116 | +0.76% | 1.4만 |
|---|
| 2026.07.14 | ₩7,209 | ₩7,343 | ₩7,035 | ₩7,075 | -1.86% | 1.8만 |
|---|
| 2026.07.13 | ₩6,714 | ₩7,343 | ₩6,714 | ₩7,169 | +6.79% | 4.1만 |
|---|
| 2026.07.10 | ₩6,928 | ₩6,955 | ₩6,700 | ₩6,955 | +0.39% | 1.6만 |
|---|
| 2026.07.09 | ₩7,183 | ₩7,183 | ₩6,794 | ₩6,915 | -3.73% | 1.9만 |
|---|
| 2026.07.08 | ₩6,982 | ₩7,022 | ₩6,740 | ₩6,781 | -2.88% | 1.6만 |
|---|
| 2026.07.07 | ₩6,687 | ₩7,035 | ₩6,620 | ₩6,955 | +4.01% | 3.2만 |
|---|
| 2026.07.06 | ₩6,767 | ₩6,874 | ₩6,419 | ₩6,700 | -0.99% | 2.6만 |
|---|
| 2026.07.02 | ₩7,598 | ₩7,598 | ₩6,311 | ₩6,794 | -10.58% | 2.9만 |
|---|
| 2026.07.01 | ₩7,772 | ₩8,000 | ₩7,424 | ₩7,518 | -3.28% | 9만 |
|---|
| 2026.06.30 | ₩7,102 | ₩8,067 | ₩7,075 | ₩7,826 | +10.19% | 11.1만 |
|---|
| 2026.06.29 | ₩7,156 | ₩7,156 | ₩6,982 | ₩7,062 | -1.31% | 3.7만 |
|---|
| 2026.06.26 | ₩7,263 | ₩7,263 | ₩6,727 | ₩7,116 | -2.03% | 6.5만 |
|---|
| 2026.06.25 | ₩7,370 | ₩7,638 | ₩7,236 | ₩7,343 | -0.36% | 3.1만 |
|---|
| 2026.06.24 | ₩6,874 | ₩7,169 | ₩6,874 | ₩7,156 | +4.09% | 2.5만 |
|---|
| 2026.06.23 | ₩6,982 | ₩7,236 | ₩6,781 | ₩6,781 | -2.88% | 14.6만 |
|---|
| 2026.06.22 | ₩7,317 | ₩7,598 | ₩6,767 | ₩6,834 | -6.59% | 13.5만 |
|---|
| 2026.06.18 | ₩7,142 | ₩7,370 | ₩6,982 | ₩7,317 | +2.44% | 7.1만 |
|---|
| 2026.06.17 | ₩6,834 | ₩7,250 | ₩6,633 | ₩7,049 | +3.14% | 9.6만 |
|---|
| 2026.06.16 | ₩7,102 | ₩7,156 | ₩6,754 | ₩6,821 | -3.96% | 7.5만 |
|---|
| 2026.06.15 | ₩6,901 | ₩7,357 | ₩6,727 | ₩6,928 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,169 | ₩7,169 | ₩6,539 | ₩6,714 | -6.36% | 11.6만 |
|---|
| 2026.06.11 | ₩6,834 | ₩7,303 | ₩6,807 | ₩7,169 | +4.90% | 8.7만 |
|---|
| 2026.06.10 | ₩6,539 | ₩6,834 | ₩6,459 | ₩6,727 | +2.87% | 3.4만 |
|---|
| 2026.06.09 | ₩6,472 | ₩6,861 | ₩6,218 | ₩6,633 | +2.48% | 9만 |
|---|
| 2026.06.08 | ₩6,204 | ₩6,499 | ₩6,110 | ₩6,419 | +3.46% | 6.5만 |
|---|
| 2026.06.05 | ₩6,285 | ₩6,539 | ₩6,177 | ₩6,432 | +2.35% | 6.5만 |
|---|
| 2026.06.04 | ₩5,990 | ₩6,459 | ₩5,909 | ₩6,244 | +4.25% | 4.2만 |
|---|
| 2026.06.03 | ₩6,164 | ₩6,432 | ₩5,950 | ₩6,110 | -0.87% | 5.7만 |
|---|
| 2026.06.02 | ₩6,097 | ₩6,258 | ₩5,950 | ₩6,137 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩6,110 | ₩6,298 | ₩5,950 | ₩6,030 | -1.32% | 9.7만 |
|---|
| 2026.05.29 | ₩5,896 | ₩6,070 | ₩5,749 | ₩5,990 | +1.59% | 19.2만 |
|---|
| 2026.05.28 | ₩5,708 | ₩5,950 | ₩5,561 | ₩5,842 | +2.35% | 19.6만 |
|---|
| 2026.05.27 | ₩5,641 | ₩6,003 | ₩5,641 | ₩5,708 | +1.19% | 7.4만 |
|---|
| 2026.05.26 | ₩5,280 | ₩6,017 | ₩5,253 | ₩5,722 | +8.38% | 29.9만 |
|---|
| 2026.05.22 | ₩5,280 | ₩5,347 | ₩5,119 | ₩5,213 | -1.27% | 5만 |
|---|
| 2026.05.21 | ₩4,824 | ₩5,253 | ₩4,811 | ₩5,253 | +8.89% | 54.9만 |
|---|
| 2026.05.20 | ₩4,971 | ₩4,998 | ₩4,824 | ₩4,824 | -2.96% | 2.8만 |
|---|
| 2026.05.19 | ₩5,052 | ₩5,226 | ₩4,878 | ₩4,998 | -1.06% | 1.3만 |
|---|
| 2026.05.18 | ₩4,945 | ₩5,186 | ₩4,824 | ₩5,052 | +2.17% | 5.9만 |
|---|
| 2026.05.15 | ₩4,690 | ₩4,985 | ₩4,690 | ₩4,797 | +2.29% | 16.5만 |
|---|
| 2026.05.14 | ₩4,636 | ₩4,730 | ₩4,556 | ₩4,650 | +0.29% | 5.9만 |
|---|
| 2026.05.13 | ₩4,703 | ₩4,824 | ₩4,502 | ₩4,583 | -2.56% | 18.5만 |
|---|
| 2026.05.12 | ₩4,395 | ₩4,543 | ₩4,315 | ₩4,516 | +2.74% | 51.1만 |
|---|
| 2026.05.11 | ₩4,583 | ₩4,623 | ₩4,342 | ₩4,395 | -4.09% | 5.1만 |
|---|
| 2026.05.08 | ₩4,744 | ₩4,811 | ₩4,569 | ₩4,650 | -1.98% | 6.8천 |
|---|
| 2026.05.07 | ₩4,690 | ₩4,797 | ₩4,623 | ₩4,677 | -0.29% | 8.8천 |
|---|
| 2026.05.06 | ₩4,449 | ₩4,864 | ₩4,449 | ₩4,677 | +5.12% | 4.8만 |
|---|
| 2026.05.05 | ₩4,476 | ₩4,529 | ₩4,435 | ₩4,502 | +0.60% | 6.4천 |
|---|
| 2026.05.04 | ₩4,569 | ₩4,569 | ₩4,435 | ₩4,435 | -2.93% | 2.1만 |
|---|
| 2026.05.01 | ₩4,462 | ₩4,556 | ₩4,435 | ₩4,449 | -0.30% | 9.2천 |
|---|
| 2026.04.30 | ₩4,422 | ₩4,489 | ₩4,422 | ₩4,462 | +0.91% | 1.5천 |
|---|
| 2026.04.29 | ₩4,422 | ₩4,462 | ₩4,422 | ₩4,449 | +0.61% | 2.5만 |
|---|
| 2026.04.28 | ₩4,435 | ₩4,516 | ₩4,435 | ₩4,449 | +0.30% | 7.6천 |
|---|
| 2026.04.27 | ₩4,529 | ₩4,596 | ₩4,449 | ₩4,489 | -0.89% | 1.8만 |
|---|
| 2026.04.24 | ₩4,529 | ₩4,596 | ₩4,529 | ₩4,596 | +1.48% | 9.3천 |
|---|
| 2026.04.23 | ₩4,543 | ₩4,610 | ₩4,476 | ₩4,556 | +0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩4,422 | ₩4,596 | ₩4,422 | ₩4,489 | +1.52% | 4.4만 |
|---|
| 2026.04.21 | ₩4,422 | ₩4,516 | ₩4,382 | ₩4,422 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩4,529 | ₩4,556 | ₩4,355 | ₩4,368 | -3.55% | 6.6만 |
|---|
| 2026.04.17 | ₩4,422 | ₩4,596 | ₩4,315 | ₩4,583 | +3.64% | 4.9만 |
|---|
| 2026.04.16 | ₩4,462 | ₩4,543 | ₩4,422 | ₩4,449 | -0.30% | 8.6천 |
|---|
| 2026.04.15 | ₩4,596 | ₩4,596 | ₩4,489 | ₩4,489 | -2.33% | 2.8천 |
|---|
| 2026.04.14 | ₩4,516 | ₩4,623 | ₩4,422 | ₩4,556 | +0.89% | 7.9천 |
|---|
| 2026.04.13 | ₩4,462 | ₩4,489 | ₩4,382 | ₩4,422 | -0.90% | 3.3만 |
|---|
| 2026.04.10 | ₩4,462 | ₩4,462 | ₩4,328 | ₩4,449 | -0.30% | 1만 |
|---|
| 2026.04.09 | ₩4,489 | ₩4,489 | ₩4,355 | ₩4,355 | -2.99% | 7.7천 |
|---|
| 2026.04.08 | ₩4,435 | ₩4,489 | ₩4,382 | ₩4,476 | +0.91% | 1.6만 |
|---|
| 2026.04.07 | ₩4,355 | ₩4,476 | ₩4,315 | ₩4,409 | +1.23% | 8.5천 |
|---|
| 2026.04.06 | ₩4,449 | ₩4,516 | ₩4,315 | ₩4,355 | -2.11% | 3.5만 |
|---|
| 2026.04.02 | ₩4,382 | ₩4,623 | ₩4,382 | ₩4,610 | +5.20% | 1.9만 |
|---|
| 2026.04.01 | ₩4,409 | ₩4,596 | ₩4,395 | ₩4,422 | +0.30% | 2.4천 |
|---|
| 2026.03.31 | ₩4,435 | ₩4,462 | ₩4,395 | ₩4,409 | -0.60% | 3.7천 |
|---|
| 2026.03.30 | ₩4,422 | ₩4,583 | ₩4,382 | ₩4,395 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩4,502 | ₩4,543 | ₩4,275 | ₩4,382 | -2.68% | 7.5천 |
|---|
| 2026.03.26 | ₩4,409 | ₩4,596 | ₩4,275 | ₩4,355 | -1.22% | 2만 |
|---|
| 2026.03.25 | ₩4,516 | ₩4,569 | ₩4,409 | ₩4,409 | -2.37% | 6.9천 |
|---|
| 2026.03.24 | ₩4,462 | ₩4,677 | ₩4,435 | ₩4,516 | +1.20% | 3.3만 |
|---|
| 2026.03.23 | ₩4,301 | ₩4,623 | ₩4,194 | ₩4,502 | +4.67% | 6.5만 |
|---|
| 2026.03.20 | ₩4,502 | ₩4,663 | ₩4,315 | ₩4,315 | -4.17% | 5.9만 |
|---|
| 2026.03.19 | ₩4,516 | ₩4,543 | ₩4,435 | ₩4,435 | -1.78% | 3.1만 |
|---|
| 2026.03.18 | ₩4,811 | ₩4,931 | ₩4,583 | ₩4,583 | -4.74% | 9.9만 |
|---|
| 2026.03.17 | ₩4,516 | ₩4,556 | ₩4,355 | ₩4,435 | -1.78% | 7.5만 |
|---|
| 2026.03.16 | ₩4,569 | ₩4,824 | ₩4,100 | ₩4,529 | -0.88% | 21.2만 |
|---|
| 2026.03.13 | ₩4,583 | ₩4,837 | ₩4,355 | ₩4,663 | +1.75% | 9.4만 |
|---|
| 2026.03.12 | ₩4,221 | ₩4,663 | ₩4,100 | ₩4,583 | +8.57% | 28.6만 |
|---|
| 2026.03.11 | ₩4,368 | ₩4,650 | ₩4,194 | ₩4,301 | -1.53% | 13.1만 |
|---|
| 2026.03.10 | ₩4,556 | ₩4,878 | ₩4,529 | ₩4,703 | +3.24% | 3.5만 |
|---|
| 2026.03.09 | ₩4,569 | ₩4,744 | ₩4,382 | ₩4,502 | -1.47% | 3.9만 |
|---|
| 2026.03.06 | ₩4,690 | ₩5,025 | ₩4,556 | ₩4,636 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩4,717 | ₩4,770 | ₩4,650 | ₩4,690 | -0.57% | 1.1만 |
|---|
| 2026.03.04 | ₩4,543 | ₩4,744 | ₩4,543 | ₩4,663 | +2.65% | 6.3천 |
|---|
| 2026.03.03 | ₩4,663 | ₩4,717 | ₩4,516 | ₩4,583 | -1.72% | 2.1만 |
|---|
| 2026.03.02 | ₩4,583 | ₩4,730 | ₩4,502 | ₩4,690 | +2.34% | 6.1만 |
|---|
| 2026.02.27 | ₩4,690 | ₩4,757 | ₩4,623 | ₩4,636 | -1.14% | 2.5만 |
|---|
| 2026.02.26 | ₩4,757 | ₩4,757 | ₩4,677 | ₩4,690 | -1.41% | 9.5천 |
|---|
| 2026.02.25 | ₩4,703 | ₩4,998 | ₩4,690 | ₩4,744 | +0.85% | 2.7만 |
|---|
| 2026.02.24 | ₩4,636 | ₩4,730 | ₩4,583 | ₩4,677 | +0.87% | 2.2만 |
|---|
| 2026.02.23 | ₩4,757 | ₩4,985 | ₩4,636 | ₩4,636 | -2.54% | 2.8만 |
|---|
| 2026.02.20 | ₩4,837 | ₩5,105 | ₩4,770 | ₩4,797 | -0.83% | 1.2만 |
|---|
| 2026.02.19 | ₩4,797 | ₩4,864 | ₩4,797 | ₩4,851 | +1.12% | 2.2만 |
|---|
| 2026.02.18 | ₩4,824 | ₩4,945 | ₩4,690 | ₩4,878 | +1.11% | 1.8만 |
|---|
| 2026.02.17 | ₩4,891 | ₩4,958 | ₩4,690 | ₩4,811 | -1.64% | 5만 |
|---|
| 2026.02.13 | ₩4,811 | ₩4,864 | ₩4,703 | ₩4,864 | +1.11% | 2만 |
|---|
| 2026.02.12 | ₩4,971 | ₩4,971 | ₩4,730 | ₩4,797 | -3.50% | 2.8만 |
|---|
| 2026.02.11 | ₩5,079 | ₩5,146 | ₩4,811 | ₩5,025 | -1.06% | 2.5만 |
|---|
| 2026.02.10 | ₩5,105 | ₩5,186 | ₩5,038 | ₩5,052 | -1.05% | 1.6만 |
|---|
| 2026.02.09 | ₩4,811 | ₩5,239 | ₩4,730 | ₩5,159 | +7.24% | 5.5만 |
|---|
| 2026.02.06 | ₩4,918 | ₩4,931 | ₩4,690 | ₩4,797 | -2.45% | 4.1만 |
|---|
| 2026.02.05 | ₩4,770 | ₩4,998 | ₩4,703 | ₩4,931 | +3.37% | 2.6만 |
|---|
| 2026.02.04 | ₩4,757 | ₩4,931 | ₩4,703 | ₩4,770 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩4,757 | ₩4,998 | ₩4,690 | ₩4,851 | +1.97% | 5.6만 |
|---|
| 2026.02.02 | ₩4,931 | ₩4,971 | ₩4,690 | ₩4,703 | -4.62% | 10만 |
|---|
| 2026.01.30 | ₩4,824 | ₩5,119 | ₩4,797 | ₩4,931 | +2.22% | 3.7만 |
|---|
| 2026.01.29 | ₩4,918 | ₩4,931 | ₩4,636 | ₩4,784 | -2.72% | 4.6만 |
|---|
| 2026.01.28 | ₩4,985 | ₩5,092 | ₩4,811 | ₩4,864 | -2.42% | 4.1만 |
|---|
| 2026.01.27 | ₩5,239 | ₩5,266 | ₩4,918 | ₩4,918 | -6.14% | 4.9만 |
|---|
| 2026.01.26 | ₩4,891 | ₩5,373 | ₩4,824 | ₩5,293 | +8.22% | 11.6만 |
|---|
| 2026.01.23 | ₩4,918 | ₩5,012 | ₩4,730 | ₩4,784 | -2.72% | 4.2만 |
|---|
| 2026.01.22 | ₩4,958 | ₩5,132 | ₩4,797 | ₩4,945 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩5,092 | ₩5,092 | ₩4,851 | ₩4,891 | -3.95% | 4.3만 |
|---|
| 2026.01.20 | ₩5,360 | ₩5,682 | ₩5,025 | ₩5,038 | -6.00% | 11.6만 |
|---|
| 2026.01.16 | ₩5,467 | ₩5,561 | ₩5,360 | ₩5,400 | -1.23% | 2.2만 |
|---|
| 2026.01.15 | ₩5,628 | ₩5,722 | ₩5,373 | ₩5,400 | -4.05% | 2.1만 |
|---|
| 2026.01.14 | ₩5,414 | ₩5,735 | ₩5,414 | ₩5,668 | +4.70% | 3.3만 |
|---|
| 2026.01.13 | ₩5,454 | ₩5,548 | ₩5,266 | ₩5,360 | -1.72% | 3.7만 |
|---|
| 2026.01.12 | ₩5,749 | ₩5,749 | ₩5,360 | ₩5,494 | -4.43% | 11.1만 |
|---|
| 2026.01.09 | ₩5,481 | ₩5,789 | ₩5,253 | ₩5,481 | 0.00% | 16.3만 |
|---|
| 2026.01.08 | ₩5,025 | ₩5,226 | ₩4,958 | ₩5,105 | +1.60% | 2.8만 |
|---|
| 2026.01.07 | ₩5,105 | ₩5,132 | ₩4,945 | ₩5,025 | -1.57% | 2.1만 |
|---|
| 2026.01.06 | ₩5,172 | ₩5,172 | ₩4,918 | ₩5,105 | -1.30% | 1만 |
|---|
| 2026.01.05 | ₩5,199 | ₩5,306 | ₩5,146 | ₩5,172 | -0.52% | 4.8만 |
|---|
| 2026.01.02 | ₩5,333 | ₩5,387 | ₩5,052 | ₩5,199 | -2.51% | 2.2만 |
|---|
| 2025.12.31 | ₩5,387 | ₩5,440 | ₩5,226 | ₩5,360 | -0.50% | 1.7만 |
|---|
| 2025.12.30 | ₩5,092 | ₩5,454 | ₩5,065 | ₩5,400 | +6.05% | 6.4만 |
|---|
| 2025.12.29 | ₩5,226 | ₩5,347 | ₩5,038 | ₩5,092 | -2.56% | 4.5만 |
|---|
| 2025.12.26 | ₩5,333 | ₩5,387 | ₩5,239 | ₩5,253 | -1.51% | 1.4만 |
|---|
| 2025.12.24 | ₩5,373 | ₩5,414 | ₩5,293 | ₩5,414 | +0.75% | 1.7만 |
|---|
| 2025.12.23 | ₩5,440 | ₩5,507 | ₩5,333 | ₩5,373 | -1.23% | 3.5만 |
|---|
| 2025.12.22 | ₩5,534 | ₩5,534 | ₩5,360 | ₩5,440 | -1.69% | 5.8만 |
|---|
| 2025.12.19 | ₩5,507 | ₩5,601 | ₩5,414 | ₩5,534 | +0.49% | 2.9만 |
|---|
| 2025.12.18 | ₩5,494 | ₩5,561 | ₩5,373 | ₩5,507 | +0.24% | 2.8만 |
|---|
| 2025.12.17 | ₩5,534 | ₩5,548 | ₩5,427 | ₩5,494 | -0.73% | 9.4천 |
|---|
| 2025.12.16 | ₩5,601 | ₩5,762 | ₩5,440 | ₩5,494 | -1.91% | 2.3만 |
|---|
| 2025.12.15 | ₩5,749 | ₩5,842 | ₩5,588 | ₩5,628 | -2.10% | 5.2만 |
|---|
| 2025.12.12 | ₩5,883 | ₩5,896 | ₩5,615 | ₩5,762 | -2.05% | 4.3만 |
|---|
| 2025.12.11 | ₩6,003 | ₩6,003 | ₩5,668 | ₩5,816 | -3.12% | 4.6만 |
|---|
| 2025.12.10 | ₩5,936 | ₩6,177 | ₩5,896 | ₩5,909 | -0.45% | 3.7만 |
|---|
| 2025.12.09 | ₩6,030 | ₩6,124 | ₩5,950 | ₩5,976 | -0.89% | 7.2만 |
|---|
| 2025.12.08 | ₩6,003 | ₩6,231 | ₩5,990 | ₩6,043 | +0.67% | 9.9만 |
|---|
| 2025.12.05 | ₩5,896 | ₩6,030 | ₩5,896 | ₩5,909 | +0.23% | 1.5만 |
|---|
| 2025.12.04 | ₩5,896 | ₩6,043 | ₩5,883 | ₩6,017 | +2.05% | 4.7만 |
|---|
| 2025.12.03 | ₩6,110 | ₩6,110 | ₩5,856 | ₩5,883 | -3.73% | 12.2만 |
|---|
| 2025.12.02 | ₩5,963 | ₩6,097 | ₩5,963 | ₩5,990 | +0.45% | 3.8만 |
|---|
| 2025.12.01 | ₩5,976 | ₩6,365 | ₩5,976 | ₩6,030 | +0.90% | 8.6만 |
|---|
| 2025.11.28 | ₩6,070 | ₩6,124 | ₩5,936 | ₩5,950 | -1.99% | 4.8만 |
|---|
| 2025.11.26 | ₩5,950 | ₩6,177 | ₩5,762 | ₩6,124 | +2.93% | 11.1만 |
|---|
| 2025.11.25 | ₩5,842 | ₩6,164 | ₩5,829 | ₩5,923 | +1.38% | 4.7만 |
|---|
| 2025.11.24 | ₩5,869 | ₩6,070 | ₩5,789 | ₩5,829 | -0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩5,561 | ₩6,084 | ₩5,561 | ₩5,842 | +5.06% | 6.3만 |
|---|
| 2025.11.20 | ₩5,628 | ₩5,762 | ₩5,454 | ₩5,494 | -2.38% | 3.4만 |
|---|
| 2025.11.19 | ₩5,695 | ₩6,070 | ₩5,534 | ₩5,628 | -1.18% | 4.1만 |
|---|
| 2025.11.18 | ₩5,789 | ₩5,829 | ₩5,695 | ₩5,749 | -0.69% | 3.6만 |
|---|
| 2025.11.17 | ₩5,655 | ₩6,003 | ₩5,615 | ₩5,735 | +1.42% | 6.9만 |
|---|
| 2025.11.14 | ₩5,574 | ₩5,708 | ₩5,574 | ₩5,628 | +0.96% | 4.6만 |
|---|
| 2025.11.13 | ₩5,842 | ₩6,017 | ₩5,588 | ₩5,655 | -3.21% | 2.8만 |
|---|
| 2025.11.12 | ₩5,802 | ₩6,271 | ₩5,789 | ₩5,829 | +0.46% | 2.7만 |
|---|
| 2025.11.11 | ₩5,668 | ₩6,030 | ₩5,454 | ₩5,789 | +2.13% | 5.7만 |
|---|
| 2025.11.10 | ₩5,708 | ₩5,896 | ₩5,414 | ₩5,789 | +1.41% | 5.7만 |
|---|
| 2025.11.07 | ₩5,762 | ₩5,816 | ₩5,615 | ₩5,775 | +0.23% | 3.7만 |
|---|
| 2025.11.06 | ₩5,976 | ₩6,030 | ₩5,829 | ₩5,829 | -2.47% | 5.4만 |
|---|
| 2025.11.05 | ₩5,829 | ₩6,003 | ₩5,829 | ₩6,003 | +2.99% | 1만 |
|---|
| 2025.11.04 | ₩5,963 | ₩6,043 | ₩5,735 | ₩5,789 | -2.92% | 2.5만 |
|---|
| 2025.11.03 | ₩6,298 | ₩6,378 | ₩6,030 | ₩6,124 | -2.77% | 2.2만 |
|---|
| 2025.10.31 | ₩6,285 | ₩6,352 | ₩6,124 | ₩6,311 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩6,338 | ₩6,432 | ₩6,191 | ₩6,338 | 0.00% | 1.5만 |
|---|
| 2025.10.29 | ₩6,298 | ₩6,539 | ₩6,137 | ₩6,352 | +0.85% | 14.8만 |
|---|
| 2025.10.28 | ₩6,378 | ₩6,378 | ₩6,164 | ₩6,298 | -1.26% | 4.5만 |
|---|
| 2025.10.27 | ₩6,365 | ₩6,405 | ₩6,110 | ₩6,298 | -1.05% | 5만 |
|---|
| 2025.10.24 | ₩6,258 | ₩6,365 | ₩6,151 | ₩6,352 | +1.50% | 3.9만 |
|---|
| 2025.10.23 | ₩6,258 | ₩6,352 | ₩6,110 | ₩6,231 | -0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩6,164 | ₩6,298 | ₩6,110 | ₩6,204 | +0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩6,271 | ₩6,405 | ₩6,164 | ₩6,218 | -0.85% | 3.5만 |
|---|
| 2025.10.20 | ₩6,177 | ₩6,459 | ₩6,151 | ₩6,231 | +0.87% | 3.5만 |
|---|
| 2025.10.17 | ₩6,338 | ₩6,365 | ₩6,070 | ₩6,177 | -2.54% | 5.5만 |
|---|
| 2025.10.16 | ₩6,754 | ₩7,049 | ₩6,405 | ₩6,405 | -5.16% | 4만 |
|---|
| 2025.10.15 | ₩6,606 | ₩6,807 | ₩6,499 | ₩6,767 | +2.43% | 2.4만 |
|---|
| 2025.10.14 | ₩6,821 | ₩6,874 | ₩6,137 | ₩6,687 | -1.96% | 2만 |
|---|
| 2025.10.13 | ₩7,236 | ₩7,544 | ₩6,874 | ₩6,928 | -4.26% | 3.8만 |
|---|
| 2025.10.10 | ₩7,303 | ₩7,303 | ₩6,861 | ₩7,183 | -1.65% | 9.4만 |
|---|