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 | ₩6,302 | ₩6,369 | ₩5,900 | ₩6,021 | -4.47% | 6.1천 |
| 2026.10.08 | ₩6,101 | ₩6,249 | ₩6,034 | ₩6,155 | +0.88% | 8.2천 |
| 2026.10.07 | ₩6,208 | ₩6,275 | ₩6,034 | ₩6,208 | 0.00% | 3.3만 |
| 2026.10.06 | ₩6,369 | ₩6,396 | ₩6,101 | ₩6,329 | -0.63% | 5.8천 |
| 2026.10.05 | ₩6,410 | ₩6,477 | ₩6,007 | ₩6,074 | -5.23% | 1.7만 |
| 2026.10.02 | ₩6,235 | ₩6,503 | ₩6,235 | ₩6,450 | +3.44% | 9.3천 |
| 2026.10.01 | ₩6,356 | ₩6,396 | ₩5,900 | ₩6,182 | -2.74% | 2만 |
| 2026.09.30 | ₩6,262 | ₩6,570 | ₩6,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,490 |
| +3.64% |
| 1.7만 |
| 2026.09.29 | ₩6,570 | ₩6,570 | ₩6,115 | ₩6,208 | -5.51% | 2.6만 |
|---|
| 2026.09.28 | ₩6,316 | ₩6,691 | ₩6,302 | ₩6,316 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩6,584 | ₩6,584 | ₩6,302 | ₩6,530 | -0.81% | 1.8만 |
|---|
| 2026.09.24 | ₩6,651 | ₩6,825 | ₩6,584 | ₩6,584 | -1.01% | 1.1만 |
|---|
| 2026.09.23 | ₩6,731 | ₩6,892 | ₩6,678 | ₩6,718 | -0.20% | 1.5만 |
|---|
| 2026.09.22 | ₩6,785 | ₩6,852 | ₩6,731 | ₩6,852 | +0.99% | 4.3천 |
|---|
| 2026.09.21 | ₩6,839 | ₩6,919 | ₩6,718 | ₩6,906 | +0.98% | 2.5천 |
|---|
| 2026.09.18 | ₩6,839 | ₩6,973 | ₩6,839 | ₩6,839 | 0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩6,785 | ₩6,959 | ₩6,785 | ₩6,959 | +2.57% | 7.7천 |
|---|
| 2026.09.16 | ₩6,973 | ₩6,973 | ₩6,785 | ₩6,785 | -2.69% | 1.7만 |
|---|
| 2026.09.15 | ₩6,812 | ₩6,906 | ₩6,785 | ₩6,852 | +0.59% | 7천 |
|---|
| 2026.09.14 | ₩6,772 | ₩6,999 | ₩6,772 | ₩6,865 | +1.39% | 8.5천 |
|---|
| 2026.09.11 | ₩7,174 | ₩7,174 | ₩6,812 | ₩6,919 | -3.55% | 1.3만 |
|---|
| 2026.09.10 | ₩7,013 | ₩7,241 | ₩7,013 | ₩7,093 | +1.15% | 1.9만 |
|---|
| 2026.09.09 | ₩6,906 | ₩7,254 | ₩6,785 | ₩7,241 | +4.85% | 2.3만 |
|---|
| 2026.09.08 | ₩6,825 | ₩7,187 | ₩6,812 | ₩7,026 | +2.95% | 3.7만 |
|---|
| 2026.09.04 | ₩6,973 | ₩7,053 | ₩6,772 | ₩6,892 | -1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩6,879 | ₩7,093 | ₩6,879 | ₩6,919 | +0.58% | 1.2만 |
|---|
| 2026.09.02 | ₩6,839 | ₩7,040 | ₩6,772 | ₩6,959 | +1.76% | 8.3천 |
|---|
| 2026.09.01 | ₩6,651 | ₩6,892 | ₩6,651 | ₩6,839 | +2.82% | 1.4만 |
|---|
| 2026.08.31 | ₩6,839 | ₩7,093 | ₩6,651 | ₩6,664 | -2.55% | 3.6만 |
|---|
| 2026.08.28 | ₩6,839 | ₩6,986 | ₩6,839 | ₩6,932 | +1.37% | 7.6천 |
|---|
| 2026.08.27 | ₩6,745 | ₩6,879 | ₩6,705 | ₩6,812 | +0.99% | 9.3천 |
|---|
| 2026.08.26 | ₩6,785 | ₩7,214 | ₩6,705 | ₩6,812 | +0.40% | 1.6만 |
|---|
| 2026.08.25 | ₩6,383 | ₩7,013 | ₩6,383 | ₩6,785 | +6.30% | 1.5만 |
|---|
| 2026.08.24 | ₩6,436 | ₩6,705 | ₩6,342 | ₩6,383 | -0.83% | 2.8만 |
|---|
| 2026.08.21 | ₩6,490 | ₩6,624 | ₩6,490 | ₩6,570 | +1.24% | 7.6천 |
|---|
| 2026.08.20 | ₩6,396 | ₩6,611 | ₩6,235 | ₩6,570 | +2.73% | 3.6만 |
|---|
| 2026.08.19 | ₩6,477 | ₩6,503 | ₩6,302 | ₩6,436 | -0.62% | 2.2만 |
|---|
| 2026.08.18 | ₩6,637 | ₩6,637 | ₩6,329 | ₩6,503 | -2.02% | 2.6만 |
|---|
| 2026.08.17 | ₩6,611 | ₩6,919 | ₩6,369 | ₩6,705 | +1.42% | 3.6만 |
|---|
| 2026.08.14 | ₩6,772 | ₩7,040 | ₩6,651 | ₩6,946 | +2.57% | 1만 |
|---|
| 2026.08.13 | ₩6,973 | ₩7,201 | ₩6,758 | ₩6,852 | -1.73% | 1만 |
|---|
| 2026.08.12 | ₩8,032 | ₩8,032 | ₩6,932 | ₩7,120 | -11.35% | 2.8만 |
|---|
| 2026.08.11 | ₩7,764 | ₩7,844 | ₩7,563 | ₩7,750 | -0.17% | 2.6만 |
|---|
| 2026.08.10 | ₩7,348 | ₩7,683 | ₩6,584 | ₩7,522 | +2.37% | 1.7만 |
|---|
| 2026.08.07 | ₩7,482 | ₩7,992 | ₩7,040 | ₩7,643 | +2.15% | 1.4만 |
|---|
| 2026.08.06 | ₩7,522 | ₩7,630 | ₩6,812 | ₩7,616 | +1.25% | 1.1만 |
|---|
| 2026.08.05 | ₩7,442 | ₩7,831 | ₩6,919 | ₩7,563 | +1.62% | 3만 |
|---|
| 2026.08.04 | ₩7,455 | ₩7,643 | ₩7,241 | ₩7,522 | +0.90% | 2.2만 |
|---|
| 2026.08.03 | ₩7,107 | ₩7,536 | ₩6,879 | ₩7,335 | +3.21% | 4.3만 |
|---|
| 2026.07.31 | ₩6,544 | ₩6,999 | ₩6,490 | ₩6,946 | +6.15% | 1.5만 |
|---|
| 2026.07.30 | ₩6,436 | ₩6,651 | ₩6,423 | ₩6,544 | +1.67% | 6.8천 |
|---|
| 2026.07.29 | ₩6,517 | ₩6,637 | ₩6,503 | ₩6,584 | +1.03% | 2.7천 |
|---|
| 2026.07.28 | ₩6,664 | ₩6,705 | ₩6,503 | ₩6,584 | -1.21% | 1.5만 |
|---|
| 2026.07.27 | ₩6,785 | ₩6,932 | ₩6,637 | ₩6,745 | -0.59% | 1.7만 |
|---|
| 2026.07.24 | ₩6,705 | ₩6,906 | ₩6,477 | ₩6,745 | +0.60% | 9.8천 |
|---|
| 2026.07.23 | ₩6,839 | ₩6,906 | ₩6,503 | ₩6,664 | -2.55% | 1.7만 |
|---|
| 2026.07.22 | ₩6,839 | ₩7,026 | ₩6,705 | ₩6,785 | -0.78% | 1.2만 |
|---|
| 2026.07.21 | ₩6,946 | ₩7,053 | ₩6,758 | ₩6,932 | -0.19% | 2만 |
|---|
| 2026.07.20 | ₩7,040 | ₩7,174 | ₩6,718 | ₩6,946 | -1.33% | 2.7만 |
|---|
| 2026.07.17 | ₩6,825 | ₩7,308 | ₩6,691 | ₩7,013 | +2.75% | 3.7만 |
|---|
| 2026.07.16 | ₩7,147 | ₩7,160 | ₩6,865 | ₩6,946 | -2.81% | 1.1만 |
|---|
| 2026.07.15 | ₩7,067 | ₩7,227 | ₩7,040 | ₩7,120 | +0.76% | 1.4만 |
|---|
| 2026.07.14 | ₩7,214 | ₩7,348 | ₩7,040 | ₩7,080 | -1.86% | 1.8만 |
|---|
| 2026.07.13 | ₩6,718 | ₩7,348 | ₩6,718 | ₩7,174 | +6.79% | 4.1만 |
|---|
| 2026.07.10 | ₩6,932 | ₩6,959 | ₩6,705 | ₩6,959 | +0.39% | 1.6만 |
|---|
| 2026.07.09 | ₩7,187 | ₩7,187 | ₩6,798 | ₩6,919 | -3.73% | 1.9만 |
|---|
| 2026.07.08 | ₩6,986 | ₩7,026 | ₩6,745 | ₩6,785 | -2.88% | 1.6만 |
|---|
| 2026.07.07 | ₩6,691 | ₩7,040 | ₩6,624 | ₩6,959 | +4.01% | 3.2만 |
|---|
| 2026.07.06 | ₩6,772 | ₩6,879 | ₩6,423 | ₩6,705 | -0.99% | 2.6만 |
|---|
| 2026.07.02 | ₩7,603 | ₩7,603 | ₩6,316 | ₩6,798 | -10.58% | 2.9만 |
|---|
| 2026.07.01 | ₩7,777 | ₩8,005 | ₩7,429 | ₩7,522 | -3.28% | 9만 |
|---|
| 2026.06.30 | ₩7,107 | ₩8,072 | ₩7,080 | ₩7,831 | +10.19% | 11.1만 |
|---|
| 2026.06.29 | ₩7,160 | ₩7,160 | ₩6,986 | ₩7,067 | -1.31% | 3.7만 |
|---|
| 2026.06.26 | ₩7,268 | ₩7,268 | ₩6,731 | ₩7,120 | -2.03% | 6.5만 |
|---|
| 2026.06.25 | ₩7,375 | ₩7,643 | ₩7,241 | ₩7,348 | -0.36% | 3.1만 |
|---|
| 2026.06.24 | ₩6,879 | ₩7,174 | ₩6,879 | ₩7,160 | +4.09% | 2.5만 |
|---|
| 2026.06.23 | ₩6,986 | ₩7,241 | ₩6,785 | ₩6,785 | -2.88% | 14.6만 |
|---|
| 2026.06.22 | ₩7,321 | ₩7,603 | ₩6,772 | ₩6,839 | -6.59% | 13.5만 |
|---|
| 2026.06.18 | ₩7,147 | ₩7,375 | ₩6,986 | ₩7,321 | +2.44% | 7.1만 |
|---|
| 2026.06.17 | ₩6,839 | ₩7,254 | ₩6,637 | ₩7,053 | +3.14% | 9.6만 |
|---|
| 2026.06.16 | ₩7,107 | ₩7,160 | ₩6,758 | ₩6,825 | -3.96% | 7.5만 |
|---|
| 2026.06.15 | ₩6,906 | ₩7,362 | ₩6,731 | ₩6,932 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,174 | ₩7,174 | ₩6,544 | ₩6,718 | -6.36% | 11.6만 |
|---|
| 2026.06.11 | ₩6,839 | ₩7,308 | ₩6,812 | ₩7,174 | +4.90% | 8.7만 |
|---|
| 2026.06.10 | ₩6,544 | ₩6,839 | ₩6,463 | ₩6,731 | +2.87% | 3.4만 |
|---|
| 2026.06.09 | ₩6,477 | ₩6,865 | ₩6,222 | ₩6,637 | +2.48% | 9만 |
|---|
| 2026.06.08 | ₩6,208 | ₩6,503 | ₩6,115 | ₩6,423 | +3.46% | 6.5만 |
|---|
| 2026.06.05 | ₩6,289 | ₩6,544 | ₩6,182 | ₩6,436 | +2.35% | 6.5만 |
|---|
| 2026.06.04 | ₩5,994 | ₩6,463 | ₩5,913 | ₩6,249 | +4.25% | 4.2만 |
|---|
| 2026.06.03 | ₩6,168 | ₩6,436 | ₩5,954 | ₩6,115 | -0.87% | 5.7만 |
|---|
| 2026.06.02 | ₩6,101 | ₩6,262 | ₩5,954 | ₩6,141 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩6,115 | ₩6,302 | ₩5,954 | ₩6,034 | -1.32% | 9.7만 |
|---|
| 2026.05.29 | ₩5,900 | ₩6,074 | ₩5,752 | ₩5,994 | +1.59% | 19.2만 |
|---|
| 2026.05.28 | ₩5,712 | ₩5,954 | ₩5,565 | ₩5,846 | +2.35% | 19.6만 |
|---|
| 2026.05.27 | ₩5,645 | ₩6,007 | ₩5,645 | ₩5,712 | +1.19% | 7.4만 |
|---|
| 2026.05.26 | ₩5,283 | ₩6,021 | ₩5,256 | ₩5,726 | +8.38% | 29.9만 |
|---|
| 2026.05.22 | ₩5,283 | ₩5,350 | ₩5,122 | ₩5,216 | -1.27% | 5만 |
|---|
| 2026.05.21 | ₩4,827 | ₩5,256 | ₩4,814 | ₩5,256 | +8.89% | 54.9만 |
|---|
| 2026.05.20 | ₩4,975 | ₩5,002 | ₩4,827 | ₩4,827 | -2.96% | 2.8만 |
|---|
| 2026.05.19 | ₩5,055 | ₩5,230 | ₩4,881 | ₩5,002 | -1.06% | 1.3만 |
|---|
| 2026.05.18 | ₩4,948 | ₩5,189 | ₩4,827 | ₩5,055 | +2.17% | 5.9만 |
|---|
| 2026.05.15 | ₩4,693 | ₩4,988 | ₩4,693 | ₩4,800 | +2.29% | 16.5만 |
|---|
| 2026.05.14 | ₩4,640 | ₩4,733 | ₩4,559 | ₩4,653 | +0.29% | 5.9만 |
|---|
| 2026.05.13 | ₩4,707 | ₩4,827 | ₩4,505 | ₩4,586 | -2.56% | 18.5만 |
|---|
| 2026.05.12 | ₩4,398 | ₩4,546 | ₩4,318 | ₩4,519 | +2.74% | 51.1만 |
|---|
| 2026.05.11 | ₩4,586 | ₩4,626 | ₩4,345 | ₩4,398 | -4.09% | 5.1만 |
|---|
| 2026.05.08 | ₩4,747 | ₩4,814 | ₩4,572 | ₩4,653 | -1.98% | 6.8천 |
|---|
| 2026.05.07 | ₩4,693 | ₩4,800 | ₩4,626 | ₩4,680 | -0.29% | 8.8천 |
|---|
| 2026.05.06 | ₩4,452 | ₩4,867 | ₩4,452 | ₩4,680 | +5.12% | 4.8만 |
|---|
| 2026.05.05 | ₩4,479 | ₩4,532 | ₩4,438 | ₩4,505 | +0.60% | 6.4천 |
|---|
| 2026.05.04 | ₩4,572 | ₩4,572 | ₩4,438 | ₩4,438 | -2.93% | 2.1만 |
|---|
| 2026.05.01 | ₩4,465 | ₩4,559 | ₩4,438 | ₩4,452 | -0.30% | 9.2천 |
|---|
| 2026.04.30 | ₩4,425 | ₩4,492 | ₩4,425 | ₩4,465 | +0.91% | 1.5천 |
|---|
| 2026.04.29 | ₩4,425 | ₩4,465 | ₩4,425 | ₩4,452 | +0.61% | 2.5만 |
|---|
| 2026.04.28 | ₩4,438 | ₩4,519 | ₩4,438 | ₩4,452 | +0.30% | 7.6천 |
|---|
| 2026.04.27 | ₩4,532 | ₩4,599 | ₩4,452 | ₩4,492 | -0.89% | 1.8만 |
|---|
| 2026.04.24 | ₩4,532 | ₩4,599 | ₩4,532 | ₩4,599 | +1.48% | 9.3천 |
|---|
| 2026.04.23 | ₩4,546 | ₩4,613 | ₩4,479 | ₩4,559 | +0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩4,425 | ₩4,599 | ₩4,425 | ₩4,492 | +1.52% | 4.4만 |
|---|
| 2026.04.21 | ₩4,425 | ₩4,519 | ₩4,385 | ₩4,425 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩4,532 | ₩4,559 | ₩4,358 | ₩4,371 | -3.55% | 6.6만 |
|---|
| 2026.04.17 | ₩4,425 | ₩4,599 | ₩4,318 | ₩4,586 | +3.64% | 4.9만 |
|---|
| 2026.04.16 | ₩4,465 | ₩4,546 | ₩4,425 | ₩4,452 | -0.30% | 8.6천 |
|---|
| 2026.04.15 | ₩4,599 | ₩4,599 | ₩4,492 | ₩4,492 | -2.33% | 2.8천 |
|---|
| 2026.04.14 | ₩4,519 | ₩4,626 | ₩4,425 | ₩4,559 | +0.89% | 7.9천 |
|---|
| 2026.04.13 | ₩4,465 | ₩4,492 | ₩4,385 | ₩4,425 | -0.90% | 3.3만 |
|---|
| 2026.04.10 | ₩4,465 | ₩4,465 | ₩4,331 | ₩4,452 | -0.30% | 1만 |
|---|
| 2026.04.09 | ₩4,492 | ₩4,492 | ₩4,358 | ₩4,358 | -2.99% | 7.7천 |
|---|
| 2026.04.08 | ₩4,438 | ₩4,492 | ₩4,385 | ₩4,479 | +0.91% | 1.6만 |
|---|
| 2026.04.07 | ₩4,358 | ₩4,479 | ₩4,318 | ₩4,412 | +1.23% | 8.5천 |
|---|
| 2026.04.06 | ₩4,452 | ₩4,519 | ₩4,318 | ₩4,358 | -2.11% | 3.5만 |
|---|
| 2026.04.02 | ₩4,385 | ₩4,626 | ₩4,385 | ₩4,613 | +5.20% | 1.9만 |
|---|
| 2026.04.01 | ₩4,412 | ₩4,599 | ₩4,398 | ₩4,425 | +0.30% | 2.4천 |
|---|
| 2026.03.31 | ₩4,438 | ₩4,465 | ₩4,398 | ₩4,412 | -0.60% | 3.7천 |
|---|
| 2026.03.30 | ₩4,425 | ₩4,586 | ₩4,385 | ₩4,398 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩4,505 | ₩4,546 | ₩4,277 | ₩4,385 | -2.68% | 7.5천 |
|---|
| 2026.03.26 | ₩4,412 | ₩4,599 | ₩4,277 | ₩4,358 | -1.22% | 2만 |
|---|
| 2026.03.25 | ₩4,519 | ₩4,572 | ₩4,412 | ₩4,412 | -2.37% | 6.9천 |
|---|
| 2026.03.24 | ₩4,465 | ₩4,680 | ₩4,438 | ₩4,519 | +1.20% | 3.3만 |
|---|
| 2026.03.23 | ₩4,304 | ₩4,626 | ₩4,197 | ₩4,505 | +4.67% | 6.5만 |
|---|
| 2026.03.20 | ₩4,505 | ₩4,666 | ₩4,318 | ₩4,318 | -4.17% | 5.9만 |
|---|
| 2026.03.19 | ₩4,519 | ₩4,546 | ₩4,438 | ₩4,438 | -1.78% | 3.1만 |
|---|
| 2026.03.18 | ₩4,814 | ₩4,935 | ₩4,586 | ₩4,586 | -4.74% | 9.9만 |
|---|
| 2026.03.17 | ₩4,519 | ₩4,559 | ₩4,358 | ₩4,438 | -1.78% | 7.5만 |
|---|
| 2026.03.16 | ₩4,572 | ₩4,827 | ₩4,103 | ₩4,532 | -0.88% | 21.2만 |
|---|
| 2026.03.13 | ₩4,586 | ₩4,841 | ₩4,358 | ₩4,666 | +1.75% | 9.4만 |
|---|
| 2026.03.12 | ₩4,224 | ₩4,666 | ₩4,103 | ₩4,586 | +8.57% | 28.6만 |
|---|
| 2026.03.11 | ₩4,371 | ₩4,653 | ₩4,197 | ₩4,304 | -1.53% | 13.1만 |
|---|
| 2026.03.10 | ₩4,559 | ₩4,881 | ₩4,532 | ₩4,707 | +3.24% | 3.5만 |
|---|
| 2026.03.09 | ₩4,572 | ₩4,747 | ₩4,385 | ₩4,505 | -1.47% | 3.9만 |
|---|
| 2026.03.06 | ₩4,693 | ₩5,028 | ₩4,559 | ₩4,640 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩4,720 | ₩4,774 | ₩4,653 | ₩4,693 | -0.57% | 1.1만 |
|---|
| 2026.03.04 | ₩4,546 | ₩4,747 | ₩4,546 | ₩4,666 | +2.65% | 6.3천 |
|---|
| 2026.03.03 | ₩4,666 | ₩4,720 | ₩4,519 | ₩4,586 | -1.72% | 2.1만 |
|---|
| 2026.03.02 | ₩4,586 | ₩4,733 | ₩4,505 | ₩4,693 | +2.34% | 6.1만 |
|---|
| 2026.02.27 | ₩4,693 | ₩4,760 | ₩4,626 | ₩4,640 | -1.14% | 2.5만 |
|---|
| 2026.02.26 | ₩4,760 | ₩4,760 | ₩4,680 | ₩4,693 | -1.41% | 9.5천 |
|---|
| 2026.02.25 | ₩4,707 | ₩5,002 | ₩4,693 | ₩4,747 | +0.85% | 2.7만 |
|---|
| 2026.02.24 | ₩4,640 | ₩4,733 | ₩4,586 | ₩4,680 | +0.87% | 2.2만 |
|---|
| 2026.02.23 | ₩4,760 | ₩4,988 | ₩4,640 | ₩4,640 | -2.54% | 2.8만 |
|---|
| 2026.02.20 | ₩4,841 | ₩5,109 | ₩4,774 | ₩4,800 | -0.83% | 1.2만 |
|---|
| 2026.02.19 | ₩4,800 | ₩4,867 | ₩4,800 | ₩4,854 | +1.12% | 2.2만 |
|---|
| 2026.02.18 | ₩4,827 | ₩4,948 | ₩4,693 | ₩4,881 | +1.11% | 1.8만 |
|---|
| 2026.02.17 | ₩4,894 | ₩4,961 | ₩4,693 | ₩4,814 | -1.64% | 5만 |
|---|
| 2026.02.13 | ₩4,814 | ₩4,867 | ₩4,707 | ₩4,867 | +1.11% | 2만 |
|---|
| 2026.02.12 | ₩4,975 | ₩4,975 | ₩4,733 | ₩4,800 | -3.50% | 2.8만 |
|---|
| 2026.02.11 | ₩5,082 | ₩5,149 | ₩4,814 | ₩5,028 | -1.06% | 2.5만 |
|---|
| 2026.02.10 | ₩5,109 | ₩5,189 | ₩5,042 | ₩5,055 | -1.05% | 1.6만 |
|---|
| 2026.02.09 | ₩4,814 | ₩5,243 | ₩4,733 | ₩5,162 | +7.24% | 5.5만 |
|---|
| 2026.02.06 | ₩4,921 | ₩4,935 | ₩4,693 | ₩4,800 | -2.45% | 4.1만 |
|---|
| 2026.02.05 | ₩4,774 | ₩5,002 | ₩4,707 | ₩4,935 | +3.37% | 2.6만 |
|---|
| 2026.02.04 | ₩4,760 | ₩4,935 | ₩4,707 | ₩4,774 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩4,760 | ₩5,002 | ₩4,693 | ₩4,854 | +1.97% | 5.6만 |
|---|
| 2026.02.02 | ₩4,935 | ₩4,975 | ₩4,693 | ₩4,707 | -4.62% | 10만 |
|---|
| 2026.01.30 | ₩4,827 | ₩5,122 | ₩4,800 | ₩4,935 | +2.22% | 3.7만 |
|---|
| 2026.01.29 | ₩4,921 | ₩4,935 | ₩4,640 | ₩4,787 | -2.72% | 4.6만 |
|---|
| 2026.01.28 | ₩4,988 | ₩5,095 | ₩4,814 | ₩4,867 | -2.42% | 4.1만 |
|---|
| 2026.01.27 | ₩5,243 | ₩5,270 | ₩4,921 | ₩4,921 | -6.14% | 4.9만 |
|---|
| 2026.01.26 | ₩4,894 | ₩5,377 | ₩4,827 | ₩5,297 | +8.22% | 11.6만 |
|---|
| 2026.01.23 | ₩4,921 | ₩5,015 | ₩4,733 | ₩4,787 | -2.72% | 4.2만 |
|---|
| 2026.01.22 | ₩4,961 | ₩5,136 | ₩4,800 | ₩4,948 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩5,095 | ₩5,095 | ₩4,854 | ₩4,894 | -3.95% | 4.3만 |
|---|
| 2026.01.20 | ₩5,364 | ₩5,685 | ₩5,028 | ₩5,042 | -6.00% | 11.6만 |
|---|
| 2026.01.16 | ₩5,471 | ₩5,565 | ₩5,364 | ₩5,404 | -1.23% | 2.2만 |
|---|
| 2026.01.15 | ₩5,632 | ₩5,726 | ₩5,377 | ₩5,404 | -4.05% | 2.1만 |
|---|
| 2026.01.14 | ₩5,417 | ₩5,739 | ₩5,417 | ₩5,672 | +4.70% | 3.3만 |
|---|
| 2026.01.13 | ₩5,457 | ₩5,551 | ₩5,270 | ₩5,364 | -1.72% | 3.7만 |
|---|
| 2026.01.12 | ₩5,752 | ₩5,752 | ₩5,364 | ₩5,498 | -4.43% | 11.1만 |
|---|
| 2026.01.09 | ₩5,484 | ₩5,793 | ₩5,256 | ₩5,484 | 0.00% | 16.3만 |
|---|
| 2026.01.08 | ₩5,028 | ₩5,230 | ₩4,961 | ₩5,109 | +1.60% | 2.8만 |
|---|
| 2026.01.07 | ₩5,109 | ₩5,136 | ₩4,948 | ₩5,028 | -1.57% | 2.1만 |
|---|
| 2026.01.06 | ₩5,176 | ₩5,176 | ₩4,921 | ₩5,109 | -1.30% | 1만 |
|---|
| 2026.01.05 | ₩5,203 | ₩5,310 | ₩5,149 | ₩5,176 | -0.52% | 4.8만 |
|---|
| 2026.01.02 | ₩5,337 | ₩5,390 | ₩5,055 | ₩5,203 | -2.51% | 2.2만 |
|---|
| 2025.12.31 | ₩5,390 | ₩5,444 | ₩5,230 | ₩5,364 | -0.50% | 1.7만 |
|---|
| 2025.12.30 | ₩5,095 | ₩5,457 | ₩5,069 | ₩5,404 | +6.05% | 6.4만 |
|---|
| 2025.12.29 | ₩5,230 | ₩5,350 | ₩5,042 | ₩5,095 | -2.56% | 4.5만 |
|---|
| 2025.12.26 | ₩5,337 | ₩5,390 | ₩5,243 | ₩5,256 | -1.51% | 1.4만 |
|---|
| 2025.12.24 | ₩5,377 | ₩5,417 | ₩5,297 | ₩5,417 | +0.75% | 1.7만 |
|---|
| 2025.12.23 | ₩5,444 | ₩5,511 | ₩5,337 | ₩5,377 | -1.23% | 3.5만 |
|---|
| 2025.12.22 | ₩5,538 | ₩5,538 | ₩5,364 | ₩5,444 | -1.69% | 5.8만 |
|---|
| 2025.12.19 | ₩5,511 | ₩5,605 | ₩5,417 | ₩5,538 | +0.49% | 2.9만 |
|---|
| 2025.12.18 | ₩5,498 | ₩5,565 | ₩5,377 | ₩5,511 | +0.24% | 2.8만 |
|---|
| 2025.12.17 | ₩5,538 | ₩5,551 | ₩5,431 | ₩5,498 | -0.73% | 9.4천 |
|---|
| 2025.12.16 | ₩5,605 | ₩5,766 | ₩5,444 | ₩5,498 | -1.91% | 2.3만 |
|---|
| 2025.12.15 | ₩5,752 | ₩5,846 | ₩5,592 | ₩5,632 | -2.10% | 5.2만 |
|---|
| 2025.12.12 | ₩5,887 | ₩5,900 | ₩5,618 | ₩5,766 | -2.05% | 4.3만 |
|---|
| 2025.12.11 | ₩6,007 | ₩6,007 | ₩5,672 | ₩5,820 | -3.12% | 4.6만 |
|---|
| 2025.12.10 | ₩5,940 | ₩6,182 | ₩5,900 | ₩5,913 | -0.45% | 3.7만 |
|---|
| 2025.12.09 | ₩6,034 | ₩6,128 | ₩5,954 | ₩5,980 | -0.89% | 7.2만 |
|---|
| 2025.12.08 | ₩6,007 | ₩6,235 | ₩5,994 | ₩6,047 | +0.67% | 9.9만 |
|---|
| 2025.12.05 | ₩5,900 | ₩6,034 | ₩5,900 | ₩5,913 | +0.23% | 1.5만 |
|---|
| 2025.12.04 | ₩5,900 | ₩6,047 | ₩5,887 | ₩6,021 | +2.05% | 4.7만 |
|---|
| 2025.12.03 | ₩6,115 | ₩6,115 | ₩5,860 | ₩5,887 | -3.73% | 12.2만 |
|---|
| 2025.12.02 | ₩5,967 | ₩6,101 | ₩5,967 | ₩5,994 | +0.45% | 3.8만 |
|---|
| 2025.12.01 | ₩5,980 | ₩6,369 | ₩5,980 | ₩6,034 | +0.90% | 8.6만 |
|---|
| 2025.11.28 | ₩6,074 | ₩6,128 | ₩5,940 | ₩5,954 | -1.99% | 4.8만 |
|---|
| 2025.11.26 | ₩5,954 | ₩6,182 | ₩5,766 | ₩6,128 | +2.93% | 11.1만 |
|---|
| 2025.11.25 | ₩5,846 | ₩6,168 | ₩5,833 | ₩5,927 | +1.38% | 4.7만 |
|---|
| 2025.11.24 | ₩5,873 | ₩6,074 | ₩5,793 | ₩5,833 | -0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩5,565 | ₩6,088 | ₩5,565 | ₩5,846 | +5.06% | 6.3만 |
|---|
| 2025.11.20 | ₩5,632 | ₩5,766 | ₩5,457 | ₩5,498 | -2.38% | 3.4만 |
|---|
| 2025.11.19 | ₩5,699 | ₩6,074 | ₩5,538 | ₩5,632 | -1.18% | 4.1만 |
|---|
| 2025.11.18 | ₩5,793 | ₩5,833 | ₩5,699 | ₩5,752 | -0.69% | 3.6만 |
|---|
| 2025.11.17 | ₩5,659 | ₩6,007 | ₩5,618 | ₩5,739 | +1.42% | 6.9만 |
|---|
| 2025.11.14 | ₩5,578 | ₩5,712 | ₩5,578 | ₩5,632 | +0.96% | 4.6만 |
|---|
| 2025.11.13 | ₩5,846 | ₩6,021 | ₩5,592 | ₩5,659 | -3.21% | 2.8만 |
|---|
| 2025.11.12 | ₩5,806 | ₩6,275 | ₩5,793 | ₩5,833 | +0.46% | 2.7만 |
|---|
| 2025.11.11 | ₩5,672 | ₩6,034 | ₩5,457 | ₩5,793 | +2.13% | 5.7만 |
|---|
| 2025.11.10 | ₩5,712 | ₩5,900 | ₩5,417 | ₩5,793 | +1.41% | 5.7만 |
|---|
| 2025.11.07 | ₩5,766 | ₩5,820 | ₩5,618 | ₩5,779 | +0.23% | 3.7만 |
|---|
| 2025.11.06 | ₩5,980 | ₩6,034 | ₩5,833 | ₩5,833 | -2.47% | 5.4만 |
|---|
| 2025.11.05 | ₩5,833 | ₩6,007 | ₩5,833 | ₩6,007 | +2.99% | 1만 |
|---|
| 2025.11.04 | ₩5,967 | ₩6,047 | ₩5,739 | ₩5,793 | -2.92% | 2.5만 |
|---|
| 2025.11.03 | ₩6,302 | ₩6,383 | ₩6,034 | ₩6,128 | -2.77% | 2.2만 |
|---|
| 2025.10.31 | ₩6,289 | ₩6,356 | ₩6,128 | ₩6,316 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩6,342 | ₩6,436 | ₩6,195 | ₩6,342 | 0.00% | 1.5만 |
|---|
| 2025.10.29 | ₩6,302 | ₩6,544 | ₩6,141 | ₩6,356 | +0.85% | 14.8만 |
|---|
| 2025.10.28 | ₩6,383 | ₩6,383 | ₩6,168 | ₩6,302 | -1.26% | 4.5만 |
|---|
| 2025.10.27 | ₩6,369 | ₩6,410 | ₩6,115 | ₩6,302 | -1.05% | 5만 |
|---|
| 2025.10.24 | ₩6,262 | ₩6,369 | ₩6,155 | ₩6,356 | +1.50% | 3.9만 |
|---|
| 2025.10.23 | ₩6,262 | ₩6,356 | ₩6,115 | ₩6,235 | -0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩6,168 | ₩6,302 | ₩6,115 | ₩6,208 | +0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩6,275 | ₩6,410 | ₩6,168 | ₩6,222 | -0.85% | 3.5만 |
|---|
| 2025.10.20 | ₩6,182 | ₩6,463 | ₩6,155 | ₩6,235 | +0.87% | 3.5만 |
|---|
| 2025.10.17 | ₩6,342 | ₩6,369 | ₩6,074 | ₩6,182 | -2.54% | 5.5만 |
|---|
| 2025.10.16 | ₩6,758 | ₩7,053 | ₩6,410 | ₩6,410 | -5.16% | 4만 |
|---|
| 2025.10.15 | ₩6,611 | ₩6,812 | ₩6,503 | ₩6,772 | +2.43% | 2.4만 |
|---|
| 2025.10.14 | ₩6,825 | ₩6,879 | ₩6,141 | ₩6,691 | -1.96% | 2만 |
|---|
| 2025.10.13 | ₩7,241 | ₩7,549 | ₩6,879 | ₩6,932 | -4.26% | 3.8만 |
|---|
| 2025.10.10 | ₩7,308 | ₩7,308 | ₩6,865 | ₩7,187 | -1.65% | 9.4만 |
|---|