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 | ₩6,303 | ₩6,370 | ₩5,901 | ₩6,021 | -4.47% | 6.1천 |
| 2026.10.08 | ₩6,102 | ₩6,249 | ₩6,035 | ₩6,156 | +0.88% | 8.2천 |
| 2026.10.07 | ₩6,209 | ₩6,276 | ₩6,035 | ₩6,209 | 0.00% | 3.3만 |
| 2026.10.06 | ₩6,370 | ₩6,397 | ₩6,102 | ₩6,330 | -0.63% | 5.8천 |
| 2026.10.05 | ₩6,410 | ₩6,477 | ₩6,008 | ₩6,075 | -5.23% | 1.7만 |
| 2026.10.02 | ₩6,236 | ₩6,504 | ₩6,236 | ₩6,451 | +3.44% | 9.3천 |
| 2026.10.01 | ₩6,357 | ₩6,397 | ₩5,901 | ₩6,182 | -2.74% | 2만 |
| 2026.09.30 | ₩6,263 | ₩6,571 | ₩6,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,491 |
| +3.64% |
| 1.7만 |
| 2026.09.29 | ₩6,571 | ₩6,571 | ₩6,115 | ₩6,209 | -5.51% | 2.6만 |
|---|
| 2026.09.28 | ₩6,316 | ₩6,692 | ₩6,303 | ₩6,316 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩6,585 | ₩6,585 | ₩6,303 | ₩6,531 | -0.81% | 1.8만 |
|---|
| 2026.09.24 | ₩6,652 | ₩6,826 | ₩6,585 | ₩6,585 | -1.01% | 1.1만 |
|---|
| 2026.09.23 | ₩6,732 | ₩6,893 | ₩6,679 | ₩6,719 | -0.20% | 1.5만 |
|---|
| 2026.09.22 | ₩6,786 | ₩6,853 | ₩6,732 | ₩6,853 | +0.99% | 4.3천 |
|---|
| 2026.09.21 | ₩6,839 | ₩6,920 | ₩6,719 | ₩6,907 | +0.98% | 2.5천 |
|---|
| 2026.09.18 | ₩6,839 | ₩6,974 | ₩6,839 | ₩6,839 | 0.00% | 4.5만 |
|---|
| 2026.09.17 | ₩6,786 | ₩6,960 | ₩6,786 | ₩6,960 | +2.57% | 7.7천 |
|---|
| 2026.09.16 | ₩6,974 | ₩6,974 | ₩6,786 | ₩6,786 | -2.69% | 1.7만 |
|---|
| 2026.09.15 | ₩6,813 | ₩6,907 | ₩6,786 | ₩6,853 | +0.59% | 7천 |
|---|
| 2026.09.14 | ₩6,772 | ₩7,000 | ₩6,772 | ₩6,866 | +1.39% | 8.5천 |
|---|
| 2026.09.11 | ₩7,175 | ₩7,175 | ₩6,813 | ₩6,920 | -3.55% | 1.3만 |
|---|
| 2026.09.10 | ₩7,014 | ₩7,242 | ₩7,014 | ₩7,094 | +1.15% | 1.9만 |
|---|
| 2026.09.09 | ₩6,907 | ₩7,255 | ₩6,786 | ₩7,242 | +4.85% | 2.3만 |
|---|
| 2026.09.08 | ₩6,826 | ₩7,188 | ₩6,813 | ₩7,027 | +2.95% | 3.7만 |
|---|
| 2026.09.04 | ₩6,974 | ₩7,054 | ₩6,772 | ₩6,893 | -1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩6,880 | ₩7,094 | ₩6,880 | ₩6,920 | +0.58% | 1.2만 |
|---|
| 2026.09.02 | ₩6,839 | ₩7,041 | ₩6,772 | ₩6,960 | +1.76% | 8.3천 |
|---|
| 2026.09.01 | ₩6,652 | ₩6,893 | ₩6,652 | ₩6,839 | +2.82% | 1.4만 |
|---|
| 2026.08.31 | ₩6,839 | ₩7,094 | ₩6,652 | ₩6,665 | -2.55% | 3.6만 |
|---|
| 2026.08.28 | ₩6,839 | ₩6,987 | ₩6,839 | ₩6,933 | +1.37% | 7.6천 |
|---|
| 2026.08.27 | ₩6,746 | ₩6,880 | ₩6,705 | ₩6,813 | +0.99% | 9.3천 |
|---|
| 2026.08.26 | ₩6,786 | ₩7,215 | ₩6,705 | ₩6,813 | +0.40% | 1.6만 |
|---|
| 2026.08.25 | ₩6,383 | ₩7,014 | ₩6,383 | ₩6,786 | +6.30% | 1.5만 |
|---|
| 2026.08.24 | ₩6,437 | ₩6,705 | ₩6,343 | ₩6,383 | -0.83% | 2.8만 |
|---|
| 2026.08.21 | ₩6,491 | ₩6,625 | ₩6,491 | ₩6,571 | +1.24% | 7.6천 |
|---|
| 2026.08.20 | ₩6,397 | ₩6,611 | ₩6,236 | ₩6,571 | +2.73% | 3.6만 |
|---|
| 2026.08.19 | ₩6,477 | ₩6,504 | ₩6,303 | ₩6,437 | -0.62% | 2.2만 |
|---|
| 2026.08.18 | ₩6,638 | ₩6,638 | ₩6,330 | ₩6,504 | -2.02% | 2.6만 |
|---|
| 2026.08.17 | ₩6,611 | ₩6,920 | ₩6,370 | ₩6,705 | +1.42% | 3.6만 |
|---|
| 2026.08.14 | ₩6,772 | ₩7,041 | ₩6,652 | ₩6,947 | +2.57% | 1만 |
|---|
| 2026.08.13 | ₩6,974 | ₩7,202 | ₩6,759 | ₩6,853 | -1.73% | 1만 |
|---|
| 2026.08.12 | ₩8,033 | ₩8,033 | ₩6,933 | ₩7,121 | -11.35% | 2.8만 |
|---|
| 2026.08.11 | ₩7,765 | ₩7,845 | ₩7,564 | ₩7,751 | -0.17% | 2.6만 |
|---|
| 2026.08.10 | ₩7,349 | ₩7,684 | ₩6,585 | ₩7,523 | +2.37% | 1.7만 |
|---|
| 2026.08.07 | ₩7,483 | ₩7,993 | ₩7,041 | ₩7,644 | +2.15% | 1.4만 |
|---|
| 2026.08.06 | ₩7,523 | ₩7,631 | ₩6,813 | ₩7,617 | +1.25% | 1.1만 |
|---|
| 2026.08.05 | ₩7,443 | ₩7,832 | ₩6,920 | ₩7,564 | +1.62% | 3만 |
|---|
| 2026.08.04 | ₩7,456 | ₩7,644 | ₩7,242 | ₩7,523 | +0.90% | 2.2만 |
|---|
| 2026.08.03 | ₩7,108 | ₩7,537 | ₩6,880 | ₩7,336 | +3.21% | 4.3만 |
|---|
| 2026.07.31 | ₩6,544 | ₩7,000 | ₩6,491 | ₩6,947 | +6.15% | 1.5만 |
|---|
| 2026.07.30 | ₩6,437 | ₩6,652 | ₩6,424 | ₩6,544 | +1.67% | 6.8천 |
|---|
| 2026.07.29 | ₩6,518 | ₩6,638 | ₩6,504 | ₩6,585 | +1.03% | 2.7천 |
|---|
| 2026.07.28 | ₩6,665 | ₩6,705 | ₩6,504 | ₩6,585 | -1.21% | 1.5만 |
|---|
| 2026.07.27 | ₩6,786 | ₩6,933 | ₩6,638 | ₩6,746 | -0.59% | 1.7만 |
|---|
| 2026.07.24 | ₩6,705 | ₩6,907 | ₩6,477 | ₩6,746 | +0.60% | 9.8천 |
|---|
| 2026.07.23 | ₩6,839 | ₩6,907 | ₩6,504 | ₩6,665 | -2.55% | 1.7만 |
|---|
| 2026.07.22 | ₩6,839 | ₩7,027 | ₩6,705 | ₩6,786 | -0.78% | 1.2만 |
|---|
| 2026.07.21 | ₩6,947 | ₩7,054 | ₩6,759 | ₩6,933 | -0.19% | 2만 |
|---|
| 2026.07.20 | ₩7,041 | ₩7,175 | ₩6,719 | ₩6,947 | -1.33% | 2.7만 |
|---|
| 2026.07.17 | ₩6,826 | ₩7,309 | ₩6,692 | ₩7,014 | +2.75% | 3.7만 |
|---|
| 2026.07.16 | ₩7,148 | ₩7,161 | ₩6,866 | ₩6,947 | -2.81% | 1.1만 |
|---|
| 2026.07.15 | ₩7,067 | ₩7,228 | ₩7,041 | ₩7,121 | +0.76% | 1.4만 |
|---|
| 2026.07.14 | ₩7,215 | ₩7,349 | ₩7,041 | ₩7,081 | -1.86% | 1.8만 |
|---|
| 2026.07.13 | ₩6,719 | ₩7,349 | ₩6,719 | ₩7,175 | +6.79% | 4.1만 |
|---|
| 2026.07.10 | ₩6,933 | ₩6,960 | ₩6,705 | ₩6,960 | +0.39% | 1.6만 |
|---|
| 2026.07.09 | ₩7,188 | ₩7,188 | ₩6,799 | ₩6,920 | -3.73% | 1.9만 |
|---|
| 2026.07.08 | ₩6,987 | ₩7,027 | ₩6,746 | ₩6,786 | -2.88% | 1.6만 |
|---|
| 2026.07.07 | ₩6,692 | ₩7,041 | ₩6,625 | ₩6,960 | +4.01% | 3.2만 |
|---|
| 2026.07.06 | ₩6,772 | ₩6,880 | ₩6,424 | ₩6,705 | -0.99% | 2.6만 |
|---|
| 2026.07.02 | ₩7,604 | ₩7,604 | ₩6,316 | ₩6,799 | -10.58% | 2.9만 |
|---|
| 2026.07.01 | ₩7,778 | ₩8,006 | ₩7,430 | ₩7,523 | -3.28% | 9만 |
|---|
| 2026.06.30 | ₩7,108 | ₩8,073 | ₩7,081 | ₩7,832 | +10.19% | 11.1만 |
|---|
| 2026.06.29 | ₩7,161 | ₩7,161 | ₩6,987 | ₩7,067 | -1.31% | 3.7만 |
|---|
| 2026.06.26 | ₩7,269 | ₩7,269 | ₩6,732 | ₩7,121 | -2.03% | 6.5만 |
|---|
| 2026.06.25 | ₩7,376 | ₩7,644 | ₩7,242 | ₩7,349 | -0.36% | 3.1만 |
|---|
| 2026.06.24 | ₩6,880 | ₩7,175 | ₩6,880 | ₩7,161 | +4.09% | 2.5만 |
|---|
| 2026.06.23 | ₩6,987 | ₩7,242 | ₩6,786 | ₩6,786 | -2.88% | 14.6만 |
|---|
| 2026.06.22 | ₩7,322 | ₩7,604 | ₩6,772 | ₩6,839 | -6.59% | 13.5만 |
|---|
| 2026.06.18 | ₩7,148 | ₩7,376 | ₩6,987 | ₩7,322 | +2.44% | 7.1만 |
|---|
| 2026.06.17 | ₩6,839 | ₩7,255 | ₩6,638 | ₩7,054 | +3.14% | 9.6만 |
|---|
| 2026.06.16 | ₩7,108 | ₩7,161 | ₩6,759 | ₩6,826 | -3.96% | 7.5만 |
|---|
| 2026.06.15 | ₩6,907 | ₩7,362 | ₩6,732 | ₩6,933 | +0.39% | 7만 |
|---|
| 2026.06.12 | ₩7,175 | ₩7,175 | ₩6,544 | ₩6,719 | -6.36% | 11.6만 |
|---|
| 2026.06.11 | ₩6,839 | ₩7,309 | ₩6,813 | ₩7,175 | +4.90% | 8.7만 |
|---|
| 2026.06.10 | ₩6,544 | ₩6,839 | ₩6,464 | ₩6,732 | +2.87% | 3.4만 |
|---|
| 2026.06.09 | ₩6,477 | ₩6,866 | ₩6,223 | ₩6,638 | +2.48% | 9만 |
|---|
| 2026.06.08 | ₩6,209 | ₩6,504 | ₩6,115 | ₩6,424 | +3.46% | 6.5만 |
|---|
| 2026.06.05 | ₩6,290 | ₩6,544 | ₩6,182 | ₩6,437 | +2.35% | 6.5만 |
|---|
| 2026.06.04 | ₩5,995 | ₩6,464 | ₩5,914 | ₩6,249 | +4.25% | 4.2만 |
|---|
| 2026.06.03 | ₩6,169 | ₩6,437 | ₩5,954 | ₩6,115 | -0.87% | 5.7만 |
|---|
| 2026.06.02 | ₩6,102 | ₩6,263 | ₩5,954 | ₩6,142 | +0.66% | 3.7만 |
|---|
| 2026.06.01 | ₩6,115 | ₩6,303 | ₩5,954 | ₩6,035 | -1.32% | 9.7만 |
|---|
| 2026.05.29 | ₩5,901 | ₩6,075 | ₩5,753 | ₩5,995 | +1.59% | 19.2만 |
|---|
| 2026.05.28 | ₩5,713 | ₩5,954 | ₩5,565 | ₩5,847 | +2.35% | 19.6만 |
|---|
| 2026.05.27 | ₩5,646 | ₩6,008 | ₩5,646 | ₩5,713 | +1.19% | 7.4만 |
|---|
| 2026.05.26 | ₩5,284 | ₩6,021 | ₩5,257 | ₩5,726 | +8.38% | 29.9만 |
|---|
| 2026.05.22 | ₩5,284 | ₩5,351 | ₩5,123 | ₩5,217 | -1.27% | 5만 |
|---|
| 2026.05.21 | ₩4,828 | ₩5,257 | ₩4,814 | ₩5,257 | +8.89% | 54.9만 |
|---|
| 2026.05.20 | ₩4,975 | ₩5,002 | ₩4,828 | ₩4,828 | -2.96% | 2.8만 |
|---|
| 2026.05.19 | ₩5,056 | ₩5,230 | ₩4,881 | ₩5,002 | -1.06% | 1.3만 |
|---|
| 2026.05.18 | ₩4,949 | ₩5,190 | ₩4,828 | ₩5,056 | +2.17% | 5.9만 |
|---|
| 2026.05.15 | ₩4,694 | ₩4,989 | ₩4,694 | ₩4,801 | +2.29% | 16.5만 |
|---|
| 2026.05.14 | ₩4,640 | ₩4,734 | ₩4,560 | ₩4,654 | +0.29% | 5.9만 |
|---|
| 2026.05.13 | ₩4,707 | ₩4,828 | ₩4,506 | ₩4,586 | -2.56% | 18.5만 |
|---|
| 2026.05.12 | ₩4,399 | ₩4,546 | ₩4,318 | ₩4,519 | +2.74% | 51.1만 |
|---|
| 2026.05.11 | ₩4,586 | ₩4,627 | ₩4,345 | ₩4,399 | -4.09% | 5.1만 |
|---|
| 2026.05.08 | ₩4,747 | ₩4,814 | ₩4,573 | ₩4,654 | -1.98% | 6.8천 |
|---|
| 2026.05.07 | ₩4,694 | ₩4,801 | ₩4,627 | ₩4,680 | -0.29% | 8.8천 |
|---|
| 2026.05.06 | ₩4,452 | ₩4,868 | ₩4,452 | ₩4,680 | +5.12% | 4.8만 |
|---|
| 2026.05.05 | ₩4,479 | ₩4,533 | ₩4,439 | ₩4,506 | +0.60% | 6.4천 |
|---|
| 2026.05.04 | ₩4,573 | ₩4,573 | ₩4,439 | ₩4,439 | -2.93% | 2.1만 |
|---|
| 2026.05.01 | ₩4,466 | ₩4,560 | ₩4,439 | ₩4,452 | -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 | ₩4,452 | +0.61% | 2.5만 |
|---|
| 2026.04.28 | ₩4,439 | ₩4,519 | ₩4,439 | ₩4,452 | +0.30% | 7.6천 |
|---|
| 2026.04.27 | ₩4,533 | ₩4,600 | ₩4,452 | ₩4,493 | -0.89% | 1.8만 |
|---|
| 2026.04.24 | ₩4,533 | ₩4,600 | ₩4,533 | ₩4,600 | +1.48% | 9.3천 |
|---|
| 2026.04.23 | ₩4,546 | ₩4,613 | ₩4,479 | ₩4,560 | +0.29% | 1.4만 |
|---|
| 2026.04.22 | ₩4,426 | ₩4,600 | ₩4,426 | ₩4,493 | +1.52% | 4.4만 |
|---|
| 2026.04.21 | ₩4,426 | ₩4,519 | ₩4,385 | ₩4,426 | 0.00% | 1.7만 |
|---|
| 2026.04.20 | ₩4,533 | ₩4,560 | ₩4,358 | ₩4,372 | -3.55% | 6.6만 |
|---|
| 2026.04.17 | ₩4,426 | ₩4,600 | ₩4,318 | ₩4,586 | +3.64% | 4.9만 |
|---|
| 2026.04.16 | ₩4,466 | ₩4,546 | ₩4,426 | ₩4,452 | -0.30% | 8.6천 |
|---|
| 2026.04.15 | ₩4,600 | ₩4,600 | ₩4,493 | ₩4,493 | -2.33% | 2.8천 |
|---|
| 2026.04.14 | ₩4,519 | ₩4,627 | ₩4,426 | ₩4,560 | +0.89% | 7.9천 |
|---|
| 2026.04.13 | ₩4,466 | ₩4,493 | ₩4,385 | ₩4,426 | -0.90% | 3.3만 |
|---|
| 2026.04.10 | ₩4,466 | ₩4,466 | ₩4,332 | ₩4,452 | -0.30% | 1만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,493 | ₩4,358 | ₩4,358 | -2.99% | 7.7천 |
|---|
| 2026.04.08 | ₩4,439 | ₩4,493 | ₩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 | ₩4,627 | ₩4,385 | ₩4,613 | +5.20% | 1.9만 |
|---|
| 2026.04.01 | ₩4,412 | ₩4,600 | ₩4,399 | ₩4,426 | +0.30% | 2.4천 |
|---|
| 2026.03.31 | ₩4,439 | ₩4,466 | ₩4,399 | ₩4,412 | -0.60% | 3.7천 |
|---|
| 2026.03.30 | ₩4,426 | ₩4,586 | ₩4,385 | ₩4,399 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩4,506 | ₩4,546 | ₩4,278 | ₩4,385 | -2.68% | 7.5천 |
|---|
| 2026.03.26 | ₩4,412 | ₩4,600 | ₩4,278 | ₩4,358 | -1.22% | 2만 |
|---|
| 2026.03.25 | ₩4,519 | ₩4,573 | ₩4,412 | ₩4,412 | -2.37% | 6.9천 |
|---|
| 2026.03.24 | ₩4,466 | ₩4,680 | ₩4,439 | ₩4,519 | +1.20% | 3.3만 |
|---|
| 2026.03.23 | ₩4,305 | ₩4,627 | ₩4,198 | ₩4,506 | +4.67% | 6.5만 |
|---|
| 2026.03.20 | ₩4,506 | ₩4,667 | ₩4,318 | ₩4,318 | -4.17% | 5.9만 |
|---|
| 2026.03.19 | ₩4,519 | ₩4,546 | ₩4,439 | ₩4,439 | -1.78% | 3.1만 |
|---|
| 2026.03.18 | ₩4,814 | ₩4,935 | ₩4,586 | ₩4,586 | -4.74% | 9.9만 |
|---|
| 2026.03.17 | ₩4,519 | ₩4,560 | ₩4,358 | ₩4,439 | -1.78% | 7.5만 |
|---|
| 2026.03.16 | ₩4,573 | ₩4,828 | ₩4,104 | ₩4,533 | -0.88% | 21.2만 |
|---|
| 2026.03.13 | ₩4,586 | ₩4,841 | ₩4,358 | ₩4,667 | +1.75% | 9.4만 |
|---|
| 2026.03.12 | ₩4,224 | ₩4,667 | ₩4,104 | ₩4,586 | +8.57% | 28.6만 |
|---|
| 2026.03.11 | ₩4,372 | ₩4,654 | ₩4,198 | ₩4,305 | -1.53% | 13.1만 |
|---|
| 2026.03.10 | ₩4,560 | ₩4,881 | ₩4,533 | ₩4,707 | +3.24% | 3.5만 |
|---|
| 2026.03.09 | ₩4,573 | ₩4,747 | ₩4,385 | ₩4,506 | -1.47% | 3.9만 |
|---|
| 2026.03.06 | ₩4,694 | ₩5,029 | ₩4,560 | ₩4,640 | -1.14% | 2.7만 |
|---|
| 2026.03.05 | ₩4,721 | ₩4,774 | ₩4,654 | ₩4,694 | -0.57% | 1.1만 |
|---|
| 2026.03.04 | ₩4,546 | ₩4,747 | ₩4,546 | ₩4,667 | +2.65% | 6.3천 |
|---|
| 2026.03.03 | ₩4,667 | ₩4,721 | ₩4,519 | ₩4,586 | -1.72% | 2.1만 |
|---|
| 2026.03.02 | ₩4,586 | ₩4,734 | ₩4,506 | ₩4,694 | +2.34% | 6.1만 |
|---|
| 2026.02.27 | ₩4,694 | ₩4,761 | ₩4,627 | ₩4,640 | -1.14% | 2.5만 |
|---|
| 2026.02.26 | ₩4,761 | ₩4,761 | ₩4,680 | ₩4,694 | -1.41% | 9.5천 |
|---|
| 2026.02.25 | ₩4,707 | ₩5,002 | ₩4,694 | ₩4,747 | +0.85% | 2.7만 |
|---|
| 2026.02.24 | ₩4,640 | ₩4,734 | ₩4,586 | ₩4,680 | +0.87% | 2.2만 |
|---|
| 2026.02.23 | ₩4,761 | ₩4,989 | ₩4,640 | ₩4,640 | -2.54% | 2.8만 |
|---|
| 2026.02.20 | ₩4,841 | ₩5,109 | ₩4,774 | ₩4,801 | -0.83% | 1.2만 |
|---|
| 2026.02.19 | ₩4,801 | ₩4,868 | ₩4,801 | ₩4,855 | +1.12% | 2.2만 |
|---|
| 2026.02.18 | ₩4,828 | ₩4,949 | ₩4,694 | ₩4,881 | +1.11% | 1.8만 |
|---|
| 2026.02.17 | ₩4,895 | ₩4,962 | ₩4,694 | ₩4,814 | -1.64% | 5만 |
|---|
| 2026.02.13 | ₩4,814 | ₩4,868 | ₩4,707 | ₩4,868 | +1.11% | 2만 |
|---|
| 2026.02.12 | ₩4,975 | ₩4,975 | ₩4,734 | ₩4,801 | -3.50% | 2.8만 |
|---|
| 2026.02.11 | ₩5,083 | ₩5,150 | ₩4,814 | ₩5,029 | -1.06% | 2.5만 |
|---|
| 2026.02.10 | ₩5,109 | ₩5,190 | ₩5,042 | ₩5,056 | -1.05% | 1.6만 |
|---|
| 2026.02.09 | ₩4,814 | ₩5,244 | ₩4,734 | ₩5,163 | +7.24% | 5.5만 |
|---|
| 2026.02.06 | ₩4,922 | ₩4,935 | ₩4,694 | ₩4,801 | -2.45% | 4.1만 |
|---|
| 2026.02.05 | ₩4,774 | ₩5,002 | ₩4,707 | ₩4,935 | +3.37% | 2.6만 |
|---|
| 2026.02.04 | ₩4,761 | ₩4,935 | ₩4,707 | ₩4,774 | +0.28% | 2.7만 |
|---|
| 2026.02.03 | ₩4,761 | ₩5,002 | ₩4,694 | ₩4,855 | +1.97% | 5.6만 |
|---|
| 2026.02.02 | ₩4,935 | ₩4,975 | ₩4,694 | ₩4,707 | -4.62% | 10만 |
|---|
| 2026.01.30 | ₩4,828 | ₩5,123 | ₩4,801 | ₩4,935 | +2.22% | 3.7만 |
|---|
| 2026.01.29 | ₩4,922 | ₩4,935 | ₩4,640 | ₩4,788 | -2.72% | 4.6만 |
|---|
| 2026.01.28 | ₩4,989 | ₩5,096 | ₩4,814 | ₩4,868 | -2.42% | 4.1만 |
|---|
| 2026.01.27 | ₩5,244 | ₩5,270 | ₩4,922 | ₩4,922 | -6.14% | 4.9만 |
|---|
| 2026.01.26 | ₩4,895 | ₩5,378 | ₩4,828 | ₩5,297 | +8.22% | 11.6만 |
|---|
| 2026.01.23 | ₩4,922 | ₩5,016 | ₩4,734 | ₩4,788 | -2.72% | 4.2만 |
|---|
| 2026.01.22 | ₩4,962 | ₩5,136 | ₩4,801 | ₩4,949 | -0.27% | 4.5만 |
|---|
| 2026.01.21 | ₩5,096 | ₩5,096 | ₩4,855 | ₩4,895 | -3.95% | 4.3만 |
|---|
| 2026.01.20 | ₩5,364 | ₩5,686 | ₩5,029 | ₩5,042 | -6.00% | 11.6만 |
|---|
| 2026.01.16 | ₩5,472 | ₩5,565 | ₩5,364 | ₩5,405 | -1.23% | 2.2만 |
|---|
| 2026.01.15 | ₩5,632 | ₩5,726 | ₩5,378 | ₩5,405 | -4.05% | 2.1만 |
|---|
| 2026.01.14 | ₩5,418 | ₩5,740 | ₩5,418 | ₩5,673 | +4.70% | 3.3만 |
|---|
| 2026.01.13 | ₩5,458 | ₩5,552 | ₩5,270 | ₩5,364 | -1.72% | 3.7만 |
|---|
| 2026.01.12 | ₩5,753 | ₩5,753 | ₩5,364 | ₩5,498 | -4.43% | 11.1만 |
|---|
| 2026.01.09 | ₩5,485 | ₩5,793 | ₩5,257 | ₩5,485 | 0.00% | 16.3만 |
|---|
| 2026.01.08 | ₩5,029 | ₩5,230 | ₩4,962 | ₩5,109 | +1.60% | 2.8만 |
|---|
| 2026.01.07 | ₩5,109 | ₩5,136 | ₩4,949 | ₩5,029 | -1.57% | 2.1만 |
|---|
| 2026.01.06 | ₩5,177 | ₩5,177 | ₩4,922 | ₩5,109 | -1.30% | 1만 |
|---|
| 2026.01.05 | ₩5,203 | ₩5,311 | ₩5,150 | ₩5,177 | -0.52% | 4.8만 |
|---|
| 2026.01.02 | ₩5,337 | ₩5,391 | ₩5,056 | ₩5,203 | -2.51% | 2.2만 |
|---|
| 2025.12.31 | ₩5,391 | ₩5,445 | ₩5,230 | ₩5,364 | -0.50% | 1.7만 |
|---|
| 2025.12.30 | ₩5,096 | ₩5,458 | ₩5,069 | ₩5,405 | +6.05% | 6.4만 |
|---|
| 2025.12.29 | ₩5,230 | ₩5,351 | ₩5,042 | ₩5,096 | -2.56% | 4.5만 |
|---|
| 2025.12.26 | ₩5,337 | ₩5,391 | ₩5,244 | ₩5,257 | -1.51% | 1.4만 |
|---|
| 2025.12.24 | ₩5,378 | ₩5,418 | ₩5,297 | ₩5,418 | +0.75% | 1.7만 |
|---|
| 2025.12.23 | ₩5,445 | ₩5,512 | ₩5,337 | ₩5,378 | -1.23% | 3.5만 |
|---|
| 2025.12.22 | ₩5,539 | ₩5,539 | ₩5,364 | ₩5,445 | -1.69% | 5.8만 |
|---|
| 2025.12.19 | ₩5,512 | ₩5,606 | ₩5,418 | ₩5,539 | +0.49% | 2.9만 |
|---|
| 2025.12.18 | ₩5,498 | ₩5,565 | ₩5,378 | ₩5,512 | +0.24% | 2.8만 |
|---|
| 2025.12.17 | ₩5,539 | ₩5,552 | ₩5,431 | ₩5,498 | -0.73% | 9.4천 |
|---|
| 2025.12.16 | ₩5,606 | ₩5,767 | ₩5,445 | ₩5,498 | -1.91% | 2.3만 |
|---|
| 2025.12.15 | ₩5,753 | ₩5,847 | ₩5,592 | ₩5,632 | -2.10% | 5.2만 |
|---|
| 2025.12.12 | ₩5,887 | ₩5,901 | ₩5,619 | ₩5,767 | -2.05% | 4.3만 |
|---|
| 2025.12.11 | ₩6,008 | ₩6,008 | ₩5,673 | ₩5,820 | -3.12% | 4.6만 |
|---|
| 2025.12.10 | ₩5,941 | ₩6,182 | ₩5,901 | ₩5,914 | -0.45% | 3.7만 |
|---|
| 2025.12.09 | ₩6,035 | ₩6,129 | ₩5,954 | ₩5,981 | -0.89% | 7.2만 |
|---|
| 2025.12.08 | ₩6,008 | ₩6,236 | ₩5,995 | ₩6,048 | +0.67% | 9.9만 |
|---|
| 2025.12.05 | ₩5,901 | ₩6,035 | ₩5,901 | ₩5,914 | +0.23% | 1.5만 |
|---|
| 2025.12.04 | ₩5,901 | ₩6,048 | ₩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 | ₩5,968 | ₩6,102 | ₩5,968 | ₩5,995 | +0.45% | 3.8만 |
|---|
| 2025.12.01 | ₩5,981 | ₩6,370 | ₩5,981 | ₩6,035 | +0.90% | 8.6만 |
|---|
| 2025.11.28 | ₩6,075 | ₩6,129 | ₩5,941 | ₩5,954 | -1.99% | 4.8만 |
|---|
| 2025.11.26 | ₩5,954 | ₩6,182 | ₩5,767 | ₩6,129 | +2.93% | 11.1만 |
|---|
| 2025.11.25 | ₩5,847 | ₩6,169 | ₩5,834 | ₩5,928 | +1.38% | 4.7만 |
|---|
| 2025.11.24 | ₩5,874 | ₩6,075 | ₩5,793 | ₩5,834 | -0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩5,565 | ₩6,088 | ₩5,565 | ₩5,847 | +5.06% | 6.3만 |
|---|
| 2025.11.20 | ₩5,632 | ₩5,767 | ₩5,458 | ₩5,498 | -2.38% | 3.4만 |
|---|
| 2025.11.19 | ₩5,700 | ₩6,075 | ₩5,539 | ₩5,632 | -1.18% | 4.1만 |
|---|
| 2025.11.18 | ₩5,793 | ₩5,834 | ₩5,700 | ₩5,753 | -0.69% | 3.6만 |
|---|
| 2025.11.17 | ₩5,659 | ₩6,008 | ₩5,619 | ₩5,740 | +1.42% | 6.9만 |
|---|
| 2025.11.14 | ₩5,579 | ₩5,713 | ₩5,579 | ₩5,632 | +0.96% | 4.6만 |
|---|
| 2025.11.13 | ₩5,847 | ₩6,021 | ₩5,592 | ₩5,659 | -3.21% | 2.8만 |
|---|
| 2025.11.12 | ₩5,807 | ₩6,276 | ₩5,793 | ₩5,834 | +0.46% | 2.7만 |
|---|
| 2025.11.11 | ₩5,673 | ₩6,035 | ₩5,458 | ₩5,793 | +2.13% | 5.7만 |
|---|
| 2025.11.10 | ₩5,713 | ₩5,901 | ₩5,418 | ₩5,793 | +1.41% | 5.7만 |
|---|
| 2025.11.07 | ₩5,767 | ₩5,820 | ₩5,619 | ₩5,780 | +0.23% | 3.7만 |
|---|
| 2025.11.06 | ₩5,981 | ₩6,035 | ₩5,834 | ₩5,834 | -2.47% | 5.4만 |
|---|
| 2025.11.05 | ₩5,834 | ₩6,008 | ₩5,834 | ₩6,008 | +2.99% | 1만 |
|---|
| 2025.11.04 | ₩5,968 | ₩6,048 | ₩5,740 | ₩5,793 | -2.92% | 2.5만 |
|---|
| 2025.11.03 | ₩6,303 | ₩6,383 | ₩6,035 | ₩6,129 | -2.77% | 2.2만 |
|---|
| 2025.10.31 | ₩6,290 | ₩6,357 | ₩6,129 | ₩6,316 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩6,343 | ₩6,437 | ₩6,196 | ₩6,343 | 0.00% | 1.5만 |
|---|
| 2025.10.29 | ₩6,303 | ₩6,544 | ₩6,142 | ₩6,357 | +0.85% | 14.8만 |
|---|
| 2025.10.28 | ₩6,383 | ₩6,383 | ₩6,169 | ₩6,303 | -1.26% | 4.5만 |
|---|
| 2025.10.27 | ₩6,370 | ₩6,410 | ₩6,115 | ₩6,303 | -1.05% | 5만 |
|---|
| 2025.10.24 | ₩6,263 | ₩6,370 | ₩6,156 | ₩6,357 | +1.50% | 3.9만 |
|---|
| 2025.10.23 | ₩6,263 | ₩6,357 | ₩6,115 | ₩6,236 | -0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩6,169 | ₩6,303 | ₩6,115 | ₩6,209 | +0.65% | 1.7만 |
|---|
| 2025.10.21 | ₩6,276 | ₩6,410 | ₩6,169 | ₩6,223 | -0.85% | 3.5만 |
|---|
| 2025.10.20 | ₩6,182 | ₩6,464 | ₩6,156 | ₩6,236 | +0.87% | 3.5만 |
|---|
| 2025.10.17 | ₩6,343 | ₩6,370 | ₩6,075 | ₩6,182 | -2.54% | 5.5만 |
|---|
| 2025.10.16 | ₩6,759 | ₩7,054 | ₩6,410 | ₩6,410 | -5.16% | 4만 |
|---|
| 2025.10.15 | ₩6,611 | ₩6,813 | ₩6,504 | ₩6,772 | +2.43% | 2.4만 |
|---|
| 2025.10.14 | ₩6,826 | ₩6,880 | ₩6,142 | ₩6,692 | -1.96% | 2만 |
|---|
| 2025.10.13 | ₩7,242 | ₩7,550 | ₩6,880 | ₩6,933 | -4.26% | 3.8만 |
|---|
| 2025.10.10 | ₩7,309 | ₩7,309 | ₩6,866 | ₩7,188 | -1.65% | 9.4만 |
|---|